Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.084 9.141 8.694 8.979 410,305 -0.20(-2.18%)
Oct 29, 2020 8.818 9.208 8.475 9.179 617,879 +0.28(+3.10%)
Oct 28, 2020 9.389 9.446 8.827 8.903 933,215 -0.71(-7.43%)
Oct 27, 2020 9.770 9.913 9.436 9.617 540,836 -0.15(-1.56%)
Oct 26, 2020 9.370 9.770 9.141 9.770 854,662 +0.29(+3.01%)
Oct 23, 2020 9.760 9.760 9.246 9.484 1,017,100 -0.40(-4.05%)
Oct 22, 2020 9.703 9.884 9.589 9.884 432,259 +0.14(+1.47%)
Oct 21, 2020 9.894 9.936 9.627 9.741 467,955 -0.15(-1.54%)
Oct 20, 2020 9.913 10.04 9.694 9.894 451,453 -0.03(-0.29%)
Oct 19, 2020 10.38 10.46 9.836 9.922 631,160 -0.46(-4.40%)
Oct 16, 2020 10.86 10.89 10.38 10.38 325,241 -0.37(-3.45%)
Oct 15, 2020 10.59 10.97 10.25 10.75 513,492 +0.20(+1.89%)
Oct 14, 2020 10.43 10.87 10.40 10.55 325,393 +0.29(+2.78%)
Oct 13, 2020 10.41 10.56 10.06 10.26 336,664 -0.26(-2.44%)
Oct 12, 2020 10.79 10.79 10.18 10.52 459,834 -0.27(-2.47%)
Oct 09, 2020 10.79 10.97 10.68 10.79 410,410 -0.12(-1.13%)
Oct 08, 2020 10.61 10.97 10.56 10.91 389,855 +0.30(+2.87%)
Oct 07, 2020 10.88 10.91 10.51 10.61 392,088 -0.10(-0.98%)
Oct 06, 2020 11.04 11.21 10.60 10.71 354,624 -0.30(-2.68%)
Oct 05, 2020 10.71 11.18 10.71 11.01 358,306 +0.30(+2.85%)
Oct 02, 2020 10.27 10.76 10.01 10.70 598,393 +0.20(+1.90%)
Oct 01, 2020 10.28 10.51 10.12 10.50 415,129 +0.18(+1.75%)
Sep 30, 2020 10.42 10.76 10.30 10.32 481,861 +0.00(+0.00%)
Sep 29, 2020 10.22 10.46 10.02 10.32 431,053 +0.11(+1.12%)
Sep 28, 2020 10.24 10.36 9.913 10.21 405,754 +0.10(+1.04%)
Sep 25, 2020 9.951 10.45 9.922 10.10 460,084 +0.20(+2.02%)
Sep 24, 2020 9.932 10.13 9.446 9.903 536,286 -0.02(-0.19%)
Sep 23, 2020 10.37 10.56 9.570 9.922 589,540 -0.43(-4.14%)
Sep 22, 2020 10.79 10.90 10.19 10.35 799,546 -0.38(-3.55%)
Sep 21, 2020 11.28 11.30 10.58 10.73 628,600 -0.83(-7.17%)
Sep 18, 2020 11.65 11.83 11.48 11.56 425,743 -0.05(-0.41%)
Sep 17, 2020 11.72 12.06 11.52 11.61 282,866 -0.11(-0.98%)
Sep 16, 2020 11.81 12.17 11.70 11.72 632,890 -0.10(-0.89%)
Sep 15, 2020 12.67 12.67 11.71 11.83 691,885 -0.77(-6.12%)
Sep 14, 2020 12.24 12.74 12.06 12.60 567,009 +0.55(+4.59%)
Sep 11, 2020 11.79 12.57 11.70 12.05 956,715 +0.39(+3.35%)
Sep 10, 2020 11.62 11.67 11.43 11.66 435,403 +0.03(+0.25%)
Sep 09, 2020 11.57 11.88 11.45 11.63 465,322 +0.22(+1.92%)
Sep 08, 2020 11.06 11.60 10.84 11.41 868,796 +0.34(+3.10%)
Sep 04, 2020 10.86 11.10 10.46 11.06 738,172 +0.22(+2.02%)
Sep 03, 2020 10.95 11.18 10.66 10.85 676,545 -0.23(-2.06%)
Sep 02, 2020 11.43 11.44 10.63 11.07 1,105,121 -0.57(-4.91%)
Sep 01, 2020 11.86 11.94 11.57 11.65 492,168 -0.30(-2.47%)
Aug 31, 2020 11.74 12.13 11.58 11.94 619,727 +0.20(+1.70%)
Aug 28, 2020 11.09 11.75 10.93 11.74 814,625 +0.55(+4.94%)
Aug 27, 2020 11.52 11.52 11.00 11.19 883,121 -0.40(-3.45%)
Aug 26, 2020 12.00 12.10 11.33 11.59 1,527,779 -0.50(-4.10%)
Aug 25, 2020 12.29 12.46 11.95 12.08 523,366 -0.20(-1.63%)
Aug 24, 2020 12.41 12.51 12.03 12.28 452,209 -0.09(-0.69%)
Aug 21, 2020 12.38 12.51 12.21 12.37 605,114 -0.06(-0.46%)
Aug 20, 2020 12.39 12.60 12.21 12.43 609,596 -0.10(-0.76%)
Aug 19, 2020 12.85 12.96 12.38 12.52 736,211 -0.43(-3.31%)
Aug 18, 2020 13.43 13.55 12.76 12.95 856,571 -0.49(-3.61%)
Aug 17, 2020 13.71 13.90 13.41 13.44 777,023 -0.53(-3.82%)
Aug 14, 2020 13.43 14.06 12.76 13.97 1,596,381 -0.22(-1.54%)
Aug 13, 2020 14.43 15.04 13.97 14.19 1,888,520 -0.95(-6.29%)
Aug 12, 2020 14.82 15.23 14.57 15.14 556,533 +0.41(+2.78%)
Aug 11, 2020 14.77 15.52 14.61 14.73 967,990 +0.22(+1.51%)
Aug 10, 2020 15.00 15.12 14.13 14.51 1,027,602 -0.30(-1.99%)
Aug 07, 2020 14.34 14.82 14.28 14.81 495,160 +0.33(+2.30%)
Aug 06, 2020 14.85 14.96 14.39 14.47 463,039 -0.33(-2.25%)
Aug 05, 2020 14.92 15.01 14.50 14.81 467,999 +0.11(+0.78%)
Aug 04, 2020 14.25 14.85 14.20 14.69 484,596 +0.34(+2.39%)
Aug 03, 2020 14.26 14.39 14.05 14.35 456,772 +0.10(+0.67%)
Jul 31, 2020 14.49 14.50 13.92 14.25 750,039 -0.15(-1.06%)
Jul 30, 2020 14.76 14.76 14.24 14.41 728,741 -0.41(-2.76%)
Jul 29, 2020 13.99 14.98 13.99 14.82 1,080,152 +0.81(+5.78%)
Jul 28, 2020 13.95 14.08 13.74 14.01 625,601 +0.00(+0.00%)
Jul 27, 2020 13.97 14.09 13.44 14.01 752,235 +0.20(+1.45%)
Jul 24, 2020 13.07 14.12 13.05 13.81 1,779,952 +0.74(+5.68%)
Jul 23, 2020 12.69 13.14 12.52 13.06 598,759 +0.31(+2.46%)
Jul 22, 2020 12.46 12.80 12.36 12.75 573,723 +0.10(+0.75%)
Jul 21, 2020 12.76 13.01 12.55 12.65 709,036 -0.10(-0.75%)
Jul 20, 2020 12.57 12.79 12.14 12.75 1,167,218 +0.20(+1.59%)
Jul 17, 2020 12.89 13.22 12.54 12.55 970,997 -0.17(-1.35%)
Jul 16, 2020 13.08 13.19 12.64 12.72 1,011,541 -0.39(-2.98%)
Jul 15, 2020 12.76 13.24 12.74 13.11 797,377 +0.60(+4.79%)
Jul 14, 2020 12.27 12.76 12.22 12.51 827,216 +0.12(+1.00%)
Jul 13, 2020 12.85 13.24 12.39 12.39 1,114,547 -0.27(-2.11%)
Jul 10, 2020 11.90 12.90 11.90 12.65 989,271 +0.79(+6.66%)
Jul 09, 2020 12.74 12.74 11.84 11.86 988,396 -0.78(-6.17%)
Jul 08, 2020 12.65 12.92 12.40 12.65 730,951 +0.33(+2.71%)
Jul 07, 2020 12.62 12.76 12.24 12.31 669,477 -0.49(-3.79%)
Jul 06, 2020 12.26 13.03 12.15 12.80 987,691 +0.89(+7.43%)
Jul 02, 2020 12.66 12.67 11.90 11.91 1,413,334 -0.55(-4.43%)
Jul 01, 2020 12.19 12.76 12.15 12.46 1,679,902 +0.26(+2.11%)
Jun 30, 2020 12.66 12.68 11.71 12.21 1,707,480 -0.47(-3.68%)
Jun 29, 2020 12.45 13.09 12.30 12.67 1,422,867 +0.60(+4.97%)
Jun 26, 2020 11.77 12.20 11.47 12.07 4,184,133 +0.14(+1.20%)
Jun 25, 2020 11.98 12.31 11.74 11.93 1,463,391 -0.36(-2.94%)
Jun 24, 2020 12.57 12.60 11.92 12.29 1,581,424 -0.52(-4.09%)
Jun 23, 2020 12.95 13.01 12.31 12.82 1,887,427 -0.10(-0.74%)
Jun 22, 2020 13.48 13.51 12.84 12.91 1,502,061 -0.65(-4.78%)
Jun 19, 2020 13.95 14.04 13.38 13.56 1,739,415 -0.38(-2.73%)
Jun 18, 2020 13.69 14.33 13.34 13.94 1,801,177 +0.36(+2.66%)
Jun 17, 2020 14.61 14.66 13.52 13.58 2,382,015 -1.14(-7.76%)
Jun 16, 2020 15.80 15.80 14.51 14.72 2,437,175 -0.58(-3.80%)
Jun 15, 2020 15.04 15.59 14.60 15.30 1,346,557 -0.22(-1.41%)
Jun 12, 2020 15.86 16.02 14.96 15.52 1,553,533 +0.23(+1.49%)
Jun 11, 2020 15.86 16.08 15.17 15.29 1,263,109 -1.03(-6.30%)
Jun 10, 2020 16.88 17.04 16.20 16.32 1,400,012 -0.72(-4.25%)
Jun 09, 2020 16.90 17.12 16.06 17.04 1,283,988 -0.19(-1.10%)
Jun 08, 2020 16.26 17.25 15.94 17.24 2,252,187 +1.09(+6.78%)
Jun 05, 2020 15.24 16.24 15.07 16.14 1,882,135 +0.93(+6.14%)
Jun 04, 2020 15.24 15.47 15.02 15.21 915,671 -0.08(-0.50%)
Jun 03, 2020 15.53 15.71 15.05 15.28 1,293,341 -0.26(-1.65%)
Jun 02, 2020 16.16 16.23 15.23 15.54 1,646,692 -0.94(-5.72%)
Jun 01, 2020 16.65 17.38 16.43 16.48 917,652 -0.07(-0.40%)
May 29, 2020 16.34 16.84 16.14 16.55 882,992 -0.02(-0.12%)
May 28, 2020 18.07 18.46 16.33 16.57 1,769,295 -1.05(-5.95%)
May 27, 2020 16.25 17.64 16.23 17.62 1,964,735 +1.51(+9.40%)
May 26, 2020 15.71 16.54 15.17 16.10 2,573,855 +0.40(+2.55%)
May 22, 2020 15.95 16.56 14.59 15.70 3,128,280 -0.30(-1.90%)
May 21, 2020 15.90 16.65 15.14 16.01 2,739,917 +0.72(+4.74%)
May 20, 2020 15.12 15.80 14.54 15.28 1,941,013 +0.36(+2.43%)
May 19, 2020 15.77 16.04 14.90 14.92 1,583,107 -0.81(-5.15%)
May 18, 2020 15.75 15.81 14.95 15.73 1,230,880 +0.23(+1.47%)
May 15, 2020 15.66 15.94 14.89 15.50 990,636 -0.09(-0.55%)
May 14, 2020 16.39 16.39 15.24 15.59 1,593,198 -0.96(-5.81%)
May 13, 2020 16.51 17.01 15.75 16.55 1,094,779 +0.17(+1.05%)
May 12, 2020 16.64 16.94 16.13 16.38 962,632 -0.52(-3.10%)
May 11, 2020 17.44 17.50 15.98 16.90 1,640,989 -0.52(-3.01%)
May 08, 2020 17.34 17.78 16.72 17.43 1,267,884 +0.19(+1.11%)
May 07, 2020 16.21 17.38 16.14 17.24 1,329,530 +1.32(+8.32%)
May 06, 2020 18.10 18.12 15.78 15.91 1,816,993 -1.72(-9.77%)
May 05, 2020 19.71 19.86 17.52 17.64 1,931,999 -2.11(-10.70%)
May 04, 2020 18.09 20.00 17.86 19.75 1,843,058 +1.98(+11.15%)
May 01, 2020 18.95 19.56 17.66 17.77 1,888,226 -1.57(-8.12%)
Apr 30, 2020 19.08 19.76 18.29 19.34 2,100,601 +0.54(+2.89%)
Apr 29, 2020 20.95 21.52 18.63 18.80 2,975,010 -3.63(-16.18%)
Apr 28, 2020 25.23 25.63 22.20 22.42 3,320,690 -1.55(-6.47%)
Apr 27, 2020 23.29 24.75 22.85 23.98 3,011,797 +2.29(+10.58%)
Apr 24, 2020 21.62 22.39 21.18 21.68 998,407 -0.25(-1.13%)
Apr 23, 2020 23.33 23.41 20.60 21.93 2,574,487 -1.34(-5.77%)
Apr 22, 2020 24.21 24.48 22.58 23.27 1,693,843 -0.06(-0.24%)
Apr 21, 2020 23.83 25.39 22.49 23.33 3,860,905 +0.45(+1.96%)
Apr 20, 2020 20.14 23.04 19.42 22.88 3,500,473 +3.89(+20.51%)
Apr 17, 2020 18.77 19.23 18.38 18.99 1,296,134 +0.45(+2.41%)
Apr 16, 2020 18.36 18.89 17.82 18.54 979,868 +0.28(+1.51%)
Apr 15, 2020 17.84 18.70 17.52 18.26 1,095,132 -0.18(-0.98%)
Apr 14, 2020 17.09 18.75 16.95 18.44 1,250,230 +1.53(+9.06%)
Apr 13, 2020 19.09 19.81 16.83 16.91 2,237,802 -1.24(-6.82%)
Apr 09, 2020 17.34 18.26 15.08 18.15 2,000,700 +1.25(+7.38%)
Apr 08, 2020 16.79 18.06 16.75 16.90 1,372,557 +0.33(+2.01%)
Apr 07, 2020 16.81 17.29 15.40 16.57 1,630,722 +0.26(+1.58%)
Apr 06, 2020 17.08 17.24 15.91 16.31 1,806,173 +0.42(+2.64%)
Apr 03, 2020 16.19 17.64 15.28 15.89 1,680,815 -1.06(-6.24%)
Apr 02, 2020 20.58 20.76 15.76 16.95 3,642,370 -5.05(-22.94%)
Apr 01, 2020 21.22 23.71 20.77 22.00 1,593,588 +0.82(+3.87%)
Mar 31, 2020 22.76 22.80 20.76 21.18 1,687,871 -1.89(-8.21%)
Mar 30, 2020 22.85 23.99 21.79 23.07 2,131,276 +2.16(+10.34%)
Mar 27, 2020 18.77 21.58 18.39 20.91 1,364,185 +1.60(+8.28%)
Mar 26, 2020 18.89 19.37 17.71 19.31 1,372,296 +0.67(+3.57%)
Mar 25, 2020 20.37 20.88 18.43 18.64 1,108,538 -1.35(-6.76%)
Mar 24, 2020 19.04 20.08 18.32 20.00 1,315,248 +1.93(+10.70%)
Mar 23, 2020 15.74 18.57 15.59 18.06 1,487,254 +2.58(+16.67%)
Mar 20, 2020 16.19 16.85 15.13 15.48 1,869,638 -0.51(-3.21%)
Mar 19, 2020 15.70 16.41 14.65 16.00 1,020,122 -0.21(-1.29%)
Mar 18, 2020 15.67 16.64 14.82 16.21 1,065,303 -0.63(-3.73%)
Mar 17, 2020 16.98 17.35 15.71 16.84 1,166,643 +0.10(+0.63%)
Mar 16, 2020 16.89 17.47 15.49 16.73 1,308,462 -1.96(-10.49%)
Mar 13, 2020 17.24 18.75 16.88 18.69 1,412,809 +2.96(+18.83%)
Mar 12, 2020 15.64 18.70 15.33 15.73 1,462,463 -1.10(-6.51%)
Mar 11, 2020 19.13 19.64 16.14 16.83 1,862,446 -2.34(-12.22%)
Mar 10, 2020 15.11 19.63 14.85 19.17 2,407,771 +5.04(+35.65%)
Mar 09, 2020 13.59 15.23 13.59 14.13 1,724,504 +0.58(+4.29%)
Mar 06, 2020 13.59 14.02 13.15 13.55 653,527 -0.39(-2.80%)
Mar 05, 2020 14.38 14.51 13.45 13.94 963,622 -0.98(-6.57%)
Mar 04, 2020 14.86 15.31 14.52 14.92 423,382 +0.34(+2.35%)
Mar 03, 2020 15.87 15.91 14.35 14.58 932,211 -1.39(-8.71%)
Mar 02, 2020 15.63 15.97 14.38 15.97 1,281,118 +0.21(+1.33%)
Feb 28, 2020 13.76 15.81 13.37 15.76 1,410,498 +1.76(+12.59%)
Feb 27, 2020 12.53 14.52 11.37 14.00 1,982,177 +1.94(+16.11%)
Feb 26, 2020 11.90 12.92 11.77 12.06 890,775 +0.34(+2.93%)
Feb 25, 2020 12.40 12.51 11.63 11.71 772,959 -0.57(-4.65%)
Feb 24, 2020 12.85 12.87 12.21 12.28 608,957 -1.29(-9.47%)
Feb 21, 2020 13.94 13.94 13.19 13.57 525,615 -0.60(-4.23%)
Feb 20, 2020 14.57 14.58 13.96 14.17 506,057 -0.37(-2.55%)
Feb 19, 2020 14.38 14.74 14.24 14.54 378,018 +0.30(+2.14%)
Feb 18, 2020 14.13 14.52 14.06 14.24 468,396 +0.10(+0.74%)
Feb 14, 2020 15.16 15.20 14.05 14.13 676,737 -1.10(-7.25%)
Feb 13, 2020 14.33 15.39 14.28 15.24 971,653 +0.77(+5.33%)
Feb 12, 2020 14.51 14.70 14.23 14.46 657,282 +0.24(+1.67%)
Feb 11, 2020 13.86 14.61 13.83 14.23 841,307 +0.67(+4.92%)
Feb 10, 2020 13.44 13.77 13.27 13.56 723,727 +0.02(+0.14%)
Feb 07, 2020 14.14 14.19 13.51 13.54 737,017 -0.90(-6.26%)
Feb 06, 2020 15.43 15.50 14.34 14.45 792,637 -0.98(-6.36%)
Feb 05, 2020 15.62 15.69 15.11 15.43 646,560 +0.22(+1.44%)
Feb 04, 2020 15.46 16.01 15.16 15.21 738,568 +0.22(+1.46%)
Feb 03, 2020 15.45 15.64 14.65 14.99 856,500 -0.52(-3.38%)
Jan 31, 2020 16.24 16.54 15.43 15.51 886,668 -1.07(-6.43%)
Jan 30, 2020 16.59 16.66 15.44 16.58 1,269,373 -0.39(-2.30%)
Jan 29, 2020 17.48 17.50 16.56 16.97 946,762 -0.37(-2.14%)
Jan 28, 2020 17.32 17.96 17.32 17.34 576,402 +0.03(+0.17%)
Jan 27, 2020 17.19 17.95 16.85 17.31 833,845 -1.07(-5.80%)
Jan 24, 2020 19.19 19.35 17.65 18.38 1,308,841 -0.77(-4.03%)
Jan 23, 2020 19.06 19.58 18.28 19.15 1,304,374 -0.88(-4.37%)
Jan 22, 2020 20.21 20.69 19.87 20.03 701,217 -0.12(-0.61%)
Jan 21, 2020 20.95 21.37 20.03 20.15 670,643 -1.14(-5.37%)
Jan 17, 2020 20.99 22.14 20.86 21.29 756,970 +0.44(+2.10%)
Jan 16, 2020 21.19 21.49 20.43 20.85 926,088 -0.30(-1.44%)
Jan 15, 2020 21.37 21.53 20.56 21.16 1,111,794 -0.47(-2.16%)
Jan 14, 2020 22.48 22.82 21.43 21.62 840,158 -0.84(-3.73%)
Jan 13, 2020 22.69 22.90 21.16 22.46 1,296,680 -0.07(-0.30%)
Jan 10, 2020 23.68 23.80 22.42 22.53 939,702 -1.15(-4.87%)
Jan 09, 2020 22.82 24.18 22.44 23.68 1,049,753 +1.14(+5.07%)
Jan 08, 2020 23.81 24.14 21.72 22.54 1,969,642 -1.28(-5.36%)
Jan 07, 2020 23.86 24.51 23.34 23.81 598,958 -0.01(-0.04%)
Jan 06, 2020 23.38 23.85 22.99 23.82 646,930 +0.12(+0.52%)
Jan 03, 2020 23.46 24.14 23.09 23.70 760,961 +0.25(+1.06%)
Jan 02, 2020 23.08 23.47 22.55 23.45 746,192 +0.63(+2.75%)
Dec 31, 2019 22.32 22.99 22.21 22.82 418,497 +0.43(+1.91%)
Dec 30, 2019 21.84 22.79 21.49 22.40 644,373 +0.44(+1.99%)
Dec 27, 2019 22.76 22.76 21.77 21.96 539,268 -0.61(-2.70%)
Dec 26, 2019 22.52 23.26 22.16 22.57 652,585 +0.21(+0.94%)
Dec 24, 2019 22.43 22.63 22.02 22.36 348,555 -0.09(-0.38%)
Dec 23, 2019 22.18 22.99 22.11 22.44 763,037 +0.57(+2.61%)
Dec 20, 2019 23.09 23.34 21.68 21.87 895,489 -1.18(-5.12%)
Dec 19, 2019 21.54 23.11 21.54 23.05 746,409 +1.51(+7.03%)
Dec 18, 2019 20.73 21.62 20.48 21.54 751,550 +0.89(+4.29%)
Dec 17, 2019 21.27 21.82 20.38 20.65 707,217 -0.50(-2.38%)
Dec 16, 2019 21.08 21.65 20.54 21.16 487,691 +0.34(+1.65%)
Dec 13, 2019 20.27 21.20 19.97 20.82 778,919 +0.70(+3.45%)
Dec 12, 2019 19.60 20.15 19.39 20.12 752,009 +0.49(+2.47%)
Dec 11, 2019 19.68 19.68 18.72 19.63 620,945 -0.27(-1.34%)
Dec 10, 2019 19.66 19.99 19.03 19.90 507,365 +0.28(+1.41%)
Dec 09, 2019 19.43 20.66 19.43 19.63 986,380 +0.35(+1.83%)
Dec 06, 2019 18.57 19.46 18.57 19.27 587,261 +0.79(+4.28%)
Dec 05, 2019 18.20 18.71 18.14 18.48 596,110 +0.45(+2.48%)
Dec 04, 2019 18.58 18.60 17.75 18.04 624,621 -0.46(-2.47%)
Dec 03, 2019 17.27 18.55 17.16 18.49 593,555 +0.83(+4.69%)
Dec 02, 2019 18.20 18.21 17.17 17.66 956,894 -0.33(-1.85%)
Nov 29, 2019 18.57 18.57 17.86 18.00 421,017 -0.57(-3.08%)
Nov 27, 2019 18.09 18.76 18.03 18.57 480,458 +0.72(+4.06%)
Nov 26, 2019 18.53 19.25 17.72 17.84 911,815 -0.90(-4.78%)
Nov 25, 2019 18.47 20.03 18.10 18.74 804,346 -0.23(-1.20%)
Nov 22, 2019 19.04 19.35 18.74 18.97 499,256 +0.00(+0.00%)
Nov 21, 2019 19.27 19.58 18.66 18.97 334,613 +0.00(+0.00%)
Nov 20, 2019 18.28 19.27 18.21 18.97 519,636 +0.76(+4.18%)
Nov 19, 2019 17.90 18.28 17.29 18.21 383,757 +0.38(+2.14%)
Nov 18, 2019 19.20 19.73 17.52 17.83 950,235 -0.38(-2.09%)
Nov 15, 2019 17.44 18.66 16.84 18.21 997,436 +1.14(+6.70%)
Nov 14, 2019 15.84 17.29 15.62 17.06 899,193 +1.68(+10.89%)
Nov 13, 2019 15.92 16.00 15.24 15.39 334,356 -0.38(-2.42%)
Nov 12, 2019 14.63 15.84 14.55 15.77 375,244 +1.14(+7.81%)
Nov 11, 2019 13.94 14.63 13.86 14.63 208,869 +0.23(+1.59%)
Nov 08, 2019 14.32 14.63 13.86 14.40 326,435 -0.23(-1.56%)
Nov 07, 2019 15.16 15.16 14.02 14.63 416,224 -0.23(-1.54%)
Nov 06, 2019 16.07 16.07 14.63 14.85 578,306 -1.07(-6.70%)
Nov 05, 2019 16.61 16.91 15.24 15.92 517,574 -0.53(-3.24%)
Nov 04, 2019 16.45 16.76 16.15 16.45 263,179 +0.15(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.