Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

58.66 +0.53 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.125 9.125 8.476 8.628 252,894 -0.53(-5.83%)
Nov 29, 2018 9.086 9.544 8.934 9.163 388,925 +0.15(+1.69%)
Nov 28, 2018 8.781 9.163 8.628 9.010 336,603 +0.23(+2.61%)
Nov 27, 2018 8.246 8.934 8.246 8.781 259,002 +0.46(+5.50%)
Nov 26, 2018 8.323 8.552 8.017 8.323 183,371 +0.00(+0.00%)
Nov 23, 2018 8.094 8.323 8.094 8.323 66,320 +0.08(+0.93%)
Nov 21, 2018 8.246 8.246 8.246 0 +0.46(+5.88%)
Nov 20, 2018 8.246 8.282 7.712 7.788 433,927 -0.69(-8.11%)
Nov 19, 2018 8.857 9.086 8.246 8.476 191,890 -0.31(-3.48%)
Nov 16, 2018 8.705 9.163 8.628 8.781 336,974 +0.15(+1.77%)
Nov 15, 2018 8.476 8.705 8.323 8.628 306,128 +0.53(+6.60%)
Nov 14, 2018 8.170 8.246 7.941 8.094 218,296 +0.08(+0.95%)
Nov 13, 2018 8.552 8.857 7.865 8.017 493,784 -0.69(-7.89%)
Nov 12, 2018 9.163 9.163 8.552 8.705 142,815 -0.31(-3.39%)
Nov 09, 2018 9.163 9.163 8.781 9.010 95,932 -0.15(-1.67%)
Nov 08, 2018 9.468 9.468 8.934 9.163 177,008 -0.23(-2.44%)
Nov 07, 2018 9.544 9.697 9.315 9.392 247,499 +0.00(+0.00%)
Nov 06, 2018 9.086 9.392 9.010 9.392 465,386 +0.31(+3.36%)
Nov 05, 2018 9.086 9.239 8.934 9.086 224,245 +0.00(+0.00%)
Nov 02, 2018 9.163 9.163 8.857 9.086 290,167 +0.00(+0.00%)
Nov 01, 2018 8.399 9.163 8.399 9.086 516,027 +0.61(+7.21%)
Oct 31, 2018 8.552 8.552 8.246 8.476 137,784 -0.08(-0.89%)
Oct 30, 2018 8.476 8.628 8.251 8.552 179,013 +0.08(+0.90%)
Oct 29, 2018 8.094 8.552 7.865 8.476 443,861 +0.61(+7.77%)
Oct 26, 2018 7.559 7.941 7.559 7.865 189,323 +0.15(+1.98%)
Oct 25, 2018 7.607 8.017 7.415 7.712 402,258 +0.15(+1.98%)
Oct 24, 2018 7.559 7.712 7.483 7.562 289,107 +0.01(+0.08%)
Oct 23, 2018 7.788 7.788 7.177 7.556 628,108 -0.38(-4.85%)
Oct 22, 2018 8.017 8.170 7.712 7.941 515,979 -0.08(-0.95%)
Oct 19, 2018 8.170 8.323 7.865 8.017 160,223 -0.23(-2.78%)
Oct 18, 2018 8.476 8.476 8.094 8.246 221,263 -0.15(-1.82%)
Oct 17, 2018 8.399 8.628 8.361 8.399 199,331 -0.08(-0.90%)
Oct 16, 2018 8.170 8.476 8.132 8.476 161,347 +0.23(+2.78%)
Oct 15, 2018 8.246 8.285 7.865 8.246 74,913 +0.23(+2.86%)
Oct 12, 2018 8.094 8.246 7.865 8.017 315,522 +0.00(+0.00%)
Oct 11, 2018 7.788 8.246 7.788 8.017 210,069 +0.15(+1.94%)
Oct 10, 2018 8.781 8.857 7.636 7.865 317,450 -0.84(-9.65%)
Oct 09, 2018 8.552 8.857 8.476 8.705 234,171 +0.15(+1.79%)
Oct 08, 2018 8.399 8.705 8.399 8.552 151,288 +0.15(+1.82%)
Oct 05, 2018 8.246 8.552 8.094 8.399 281,274 +0.23(+2.80%)
Oct 04, 2018 8.017 8.323 7.865 8.170 359,241 +0.23(+2.88%)
Oct 03, 2018 7.712 8.170 7.712 7.941 1,578,207 +0.15(+1.96%)
Oct 02, 2018 7.788 7.865 7.636 7.788 641,769 +0.00(+0.00%)
Oct 01, 2018 7.636 7.788 7.261 7.788 115,231 +0.23(+3.03%)
Sep 28, 2018 7.407 7.559 7.254 7.559 103,227 +0.20(+2.68%)
Sep 27, 2018 7.330 7.553 7.254 7.362 143,125 +0.04(+0.49%)
Sep 26, 2018 7.636 7.636 7.261 7.326 219,351 -0.29(-3.86%)
Sep 25, 2018 7.788 7.865 7.559 7.620 46,024 -0.09(-1.19%)
Sep 24, 2018 7.865 7.941 7.636 7.712 77,776 -0.15(-1.94%)
Sep 21, 2018 7.712 7.941 7.559 7.865 228,259 +0.15(+1.98%)
Sep 20, 2018 7.407 7.712 7.407 7.712 132,137 +0.23(+3.09%)
Sep 19, 2018 7.483 7.597 7.345 7.481 84,266 +0.15(+2.04%)
Sep 18, 2018 7.266 7.610 7.266 7.331 95,122 -0.11(-1.45%)
Sep 17, 2018 7.444 7.635 7.254 7.439 191,290 -0.12(-1.60%)
Sep 14, 2018 7.636 7.636 7.254 7.559 134,632 -0.08(-1.00%)
Sep 13, 2018 7.636 7.865 7.636 7.636 66,139 +0.00(+0.00%)
Sep 12, 2018 7.636 7.833 7.447 7.636 138,394 +0.00(+0.00%)
Sep 11, 2018 7.712 7.788 7.636 7.636 65,817 -0.15(-1.96%)
Sep 10, 2018 7.788 7.788 7.483 7.788 67,363 +0.31(+4.08%)
Sep 07, 2018 7.712 7.941 7.330 7.483 219,747 -0.31(-3.92%)
Sep 06, 2018 8.094 8.170 7.788 7.788 100,168 -0.38(-4.67%)
Sep 05, 2018 8.170 8.170 7.941 8.170 65,177 +0.00(+0.00%)
Sep 04, 2018 8.246 8.323 7.979 8.170 171,381 -0.08(-0.93%)
Aug 31, 2018 8.246 8.246 8.246 0 -0.15(-1.82%)
Aug 30, 2018 7.941 8.399 7.941 8.399 141,850 +0.38(+4.76%)
Aug 29, 2018 8.017 8.094 7.941 8.017 30,581 +0.15(+1.94%)
Aug 28, 2018 7.865 8.094 7.865 7.865 42,551 +0.00(+0.00%)
Aug 27, 2018 8.170 8.246 7.636 7.865 106,661 -0.31(-3.74%)
Aug 24, 2018 7.865 8.170 7.788 8.170 78,579 +0.31(+3.88%)
Aug 23, 2018 8.323 8.399 7.788 7.865 129,004 -0.46(-5.50%)
Aug 22, 2018 8.094 8.323 8.017 8.323 87,575 +0.23(+2.83%)
Aug 21, 2018 7.788 8.246 7.788 8.094 118,577 +0.23(+2.91%)
Aug 20, 2018 7.407 7.865 7.407 7.865 113,822 +0.46(+6.19%)
Aug 17, 2018 7.559 7.636 7.330 7.407 125,019 -0.13(-1.68%)
Aug 16, 2018 7.330 7.712 7.330 7.533 164,218 +0.22(+3.03%)
Aug 15, 2018 7.483 7.616 7.308 7.312 89,918 -0.16(-2.17%)
Aug 14, 2018 7.636 7.712 7.449 7.474 104,661 -0.16(-2.12%)
Aug 13, 2018 7.788 7.788 7.636 7.636 95,869 -0.15(-1.96%)
Aug 10, 2018 7.788 7.865 7.712 7.788 79,050 -0.08(-0.97%)
Aug 09, 2018 7.559 8.017 7.498 7.865 117,917 +0.31(+4.10%)
Aug 08, 2018 7.616 7.616 7.415 7.555 127,617 +0.00(+0.01%)
Aug 07, 2018 7.636 7.636 7.483 7.554 93,453 -0.08(-1.07%)
Aug 06, 2018 7.788 7.788 7.446 7.636 110,346 -0.08(-0.99%)
Aug 03, 2018 8.017 8.170 7.712 7.712 116,637 -0.23(-2.88%)
Aug 02, 2018 7.559 8.017 7.521 7.941 287,855 +0.68(+9.34%)
Aug 01, 2018 7.254 7.407 7.200 7.263 144,066 +0.02(+0.28%)
Jul 31, 2018 7.520 7.627 7.185 7.242 272,139 -0.26(-3.52%)
Jul 30, 2018 7.636 7.711 7.445 7.507 158,620 -0.05(-0.70%)
Jul 27, 2018 7.865 7.941 7.559 7.559 224,920 -0.31(-3.88%)
Jul 26, 2018 7.865 8.017 7.788 7.865 131,466 +0.00(+0.00%)
Jul 25, 2018 7.712 7.940 7.636 7.865 154,603 +0.15(+1.98%)
Jul 24, 2018 7.865 7.865 7.636 7.712 212,080 -0.08(-0.98%)
Jul 23, 2018 8.170 8.170 7.712 7.788 184,611 -0.15(-1.92%)
Jul 20, 2018 8.017 8.399 7.865 7.941 149,293 -0.08(-0.95%)
Jul 19, 2018 8.170 8.323 8.017 8.017 142,554 -0.15(-1.87%)
Jul 18, 2018 8.094 8.323 8.017 8.170 79,719 +0.15(+1.90%)
Jul 17, 2018 8.246 8.246 8.017 8.017 106,708 -0.23(-2.78%)
Jul 16, 2018 8.628 8.628 8.246 8.246 104,168 -0.31(-3.57%)
Jul 13, 2018 8.552 8.628 8.552 8.552 42,584 -0.08(-0.89%)
Jul 12, 2018 9.086 9.086 8.552 8.628 118,646 -0.38(-4.24%)
Jul 11, 2018 9.010 9.163 8.934 9.010 125,715 -0.15(-1.67%)
Jul 10, 2018 8.934 9.315 8.934 9.163 97,657 +0.23(+2.56%)
Jul 09, 2018 9.163 9.277 8.857 8.934 80,524 -0.23(-2.50%)
Jul 06, 2018 9.086 9.315 9.086 9.163 95,120 +0.08(+0.84%)
Jul 05, 2018 8.934 9.163 8.934 9.086 61,839 +0.15(+1.71%)
Jul 03, 2018 8.934 8.934 8.934 0 +0.08(+0.86%)
Jul 02, 2018 8.934 9.163 8.781 8.857 85,985 -0.08(-0.85%)
Jun 29, 2018 8.934 9.315 8.934 8.934 87,871 +0.00(+0.00%)
Jun 28, 2018 9.010 9.163 8.857 8.934 113,419 -0.08(-0.85%)
Jun 27, 2018 9.544 10.00 8.934 9.010 322,087 -0.53(-5.60%)
Jun 26, 2018 10.00 10.01 8.590 9.544 248,172 -0.46(-4.58%)
Jun 25, 2018 10.31 10.38 9.697 10.00 192,768 +0.00(+0.00%)
Jun 22, 2018 9.697 10.31 9.392 10.00 537,536 +0.53(+5.64%)
Jun 21, 2018 9.621 9.697 9.392 9.468 204,025 -0.08(-0.80%)
Jun 20, 2018 9.010 9.544 8.857 9.544 465,234 +0.61(+6.84%)
Jun 19, 2018 8.552 9.010 8.285 8.934 302,499 +0.46(+5.41%)
Jun 18, 2018 8.094 8.628 8.017 8.476 488,901 +0.76(+9.90%)
Jun 15, 2018 8.170 7.712 7.712 339,903 -0.46(-5.61%)
Jun 14, 2018 8.246 8.323 8.017 8.170 161,288 +0.00(+0.00%)
Jun 13, 2018 8.170 8.476 7.941 8.170 397,212 +0.00(+0.00%)
Jun 12, 2018 8.628 8.781 8.170 8.170 136,993 -0.53(-6.14%)
Jun 11, 2018 8.857 8.857 8.552 8.705 94,698 -0.15(-1.72%)
Jun 08, 2018 8.781 9.010 8.628 8.857 114,435 +0.08(+0.87%)
Jun 07, 2018 8.552 8.934 8.476 8.781 214,427 +0.15(+1.77%)
Jun 06, 2018 8.628 8.628 128,632 +0.46(+5.61%)
Jun 05, 2018 8.552 8.552 8.017 8.170 148,796 -0.31(-3.60%)
Jun 04, 2018 8.399 8.552 8.246 8.476 107,526 +0.15(+1.83%)
Jun 01, 2018 8.476 8.552 8.246 8.323 80,991 -0.15(-1.80%)
May 31, 2018 8.476 8.705 8.323 8.476 128,759 +0.00(+0.00%)
May 30, 2018 7.788 8.476 7.712 8.476 238,020 +0.76(+9.90%)
May 29, 2018 7.559 7.712 7.483 7.712 97,025 +0.16(+2.10%)
May 25, 2018 7.553 7.553 7.553 0 -0.16(-2.06%)
May 24, 2018 7.788 7.788 7.484 7.712 94,780 -0.08(-0.98%)
May 23, 2018 7.559 7.788 7.414 7.788 204,932 +0.15(+2.00%)
May 22, 2018 7.502 7.941 7.376 7.636 229,609 +0.13(+1.69%)
May 21, 2018 8.017 8.036 7.334 7.509 554,084 -0.51(-6.34%)
May 18, 2018 8.476 8.476 7.941 8.017 309,512 -0.31(-3.67%)
May 17, 2018 8.552 8.781 8.323 8.323 312,256 -0.61(-6.84%)
May 16, 2018 8.705 8.934 8.628 8.934 189,322 +0.31(+3.54%)
May 15, 2018 8.781 8.934 8.628 8.628 82,614 -0.15(-1.74%)
May 14, 2018 9.010 9.086 8.705 8.781 201,263 -0.23(-2.54%)
May 11, 2018 9.086 9.086 8.934 9.010 68,734 +0.00(+0.00%)
May 10, 2018 9.010 9.086 8.934 9.010 68,783 +0.08(+0.85%)
May 09, 2018 8.934 9.086 8.781 8.934 108,216 +0.00(+0.00%)
May 08, 2018 8.934 9.010 8.705 8.934 62,498 +0.00(+0.00%)
May 07, 2018 8.934 9.086 8.857 8.934 64,767 +0.00(+0.00%)
May 04, 2018 8.705 9.010 8.705 8.934 79,709 +0.23(+2.63%)
May 03, 2018 8.705 8.857 8.552 8.705 66,308 +0.00(+0.00%)
May 02, 2018 8.705 8.705 8.552 8.705 55,535 +0.00(+0.00%)
May 01, 2018 8.781 8.857 8.628 8.705 51,839 -0.08(-0.87%)
Apr 30, 2018 8.857 9.010 8.781 8.781 52,650 -0.08(-0.86%)
Apr 27, 2018 9.010 9.086 8.791 8.857 21,811 -0.15(-1.69%)
Apr 26, 2018 8.781 9.086 8.781 9.010 221,844 +0.08(+0.85%)
Apr 25, 2018 8.628 8.934 8.552 8.934 84,173 +0.31(+3.54%)
Apr 24, 2018 9.315 9.315 8.552 8.628 126,997 -0.61(-6.61%)
Apr 23, 2018 9.086 9.315 9.010 9.239 81,396 +0.15(+1.68%)
Apr 20, 2018 8.934 9.163 8.857 9.086 71,798 +0.08(+0.85%)
Apr 19, 2018 8.934 9.239 8.857 9.010 103,824 +0.08(+0.85%)
Apr 18, 2018 9.010 9.163 8.628 8.934 181,594 +0.00(+0.00%)
Apr 17, 2018 8.628 8.934 8.628 8.934 138,008 +0.31(+3.54%)
Apr 16, 2018 8.857 8.857 8.628 8.628 117,592 -0.15(-1.74%)
Apr 13, 2018 8.934 9.010 8.705 8.781 133,463 -0.15(-1.71%)
Apr 12, 2018 8.781 9.010 8.628 8.934 87,049 +0.23(+2.63%)
Apr 11, 2018 8.857 9.010 8.628 8.705 188,519 -0.23(-2.56%)
Apr 10, 2018 8.399 9.010 8.246 8.934 229,514 +0.53(+6.36%)
Apr 09, 2018 8.323 8.628 8.246 8.399 102,465 +0.15(+1.85%)
Apr 06, 2018 8.399 8.552 8.246 8.246 96,886 -0.15(-1.82%)
Apr 05, 2018 8.399 8.628 8.323 8.399 152,651 +0.00(+0.00%)
Apr 04, 2018 8.628 8.781 8.361 8.399 238,587 -0.23(-2.65%)
Apr 03, 2018 8.552 8.705 8.437 8.628 97,482 +0.15(+1.80%)
Apr 02, 2018 9.010 9.086 8.476 8.476 168,226 -0.61(-6.72%)
Mar 29, 2018 9.086 9.086 9.086 0 +0.00(+0.00%)
Mar 28, 2018 9.239 9.392 8.934 9.086 81,925 -0.08(-0.83%)
Mar 27, 2018 9.392 9.544 9.163 9.163 87,563 -0.23(-2.44%)
Mar 26, 2018 9.392 9.392 9.163 9.392 65,824 +0.15(+1.65%)
Mar 23, 2018 9.086 9.392 8.934 9.239 102,386 +0.15(+1.68%)
Mar 22, 2018 9.163 9.239 8.934 9.086 68,908 -0.15(-1.65%)
Mar 21, 2018 9.086 9.392 9.010 9.239 79,664 +0.23(+2.54%)
Mar 20, 2018 9.315 9.315 8.934 9.010 72,195 -0.38(-4.07%)
Mar 19, 2018 9.544 9.544 8.934 9.392 80,696 -0.15(-1.60%)
Mar 16, 2018 9.315 9.697 9.315 9.544 303,564 +0.23(+2.46%)
Mar 15, 2018 9.315 9.544 9.086 9.315 154,368 +0.08(+0.83%)
Mar 14, 2018 9.086 9.239 9.086 9.239 68,800 +0.31(+3.42%)
Mar 13, 2018 9.163 9.163 8.934 8.934 87,778 -0.23(-2.50%)
Mar 12, 2018 9.086 9.163 8.857 9.163 104,668 +0.23(+2.56%)
Mar 09, 2018 8.934 9.086 8.857 8.934 96,538 +0.08(+0.86%)
Mar 08, 2018 9.239 9.239 8.781 8.857 97,875 -0.31(-3.33%)
Mar 07, 2018 9.163 104,030 +0.08(+0.84%)
Mar 06, 2018 9.621 9.621 8.934 9.086 115,454 +0.15(+1.71%)
Mar 05, 2018 9.163 9.239 8.934 8.934 99,239 -0.23(-2.50%)
Mar 02, 2018 8.552 9.163 8.476 9.163 127,018 +0.61(+7.14%)
Mar 01, 2018 8.403 8.626 8.329 8.552 108,122 +0.00(+0.00%)
Feb 28, 2018 8.998 9.221 8.552 8.552 184,880 -0.52(-5.74%)
Feb 27, 2018 9.221 9.370 8.924 9.072 178,011 -0.22(-2.40%)
Feb 26, 2018 9.370 9.519 9.221 9.296 141,030 -0.07(-0.79%)
Feb 23, 2018 9.072 9.370 8.924 9.370 199,029 +0.22(+2.44%)
Feb 22, 2018 9.221 8.492 9.147 291,725 +0.97(+11.82%)
Feb 21, 2018 8.031 8.329 8.031 8.180 124,498 +0.15(+1.85%)
Feb 20, 2018 8.552 8.598 8.031 8.031 324,275 -0.52(-6.09%)
Feb 16, 2018 8.552 8.552 8.552 0 -0.37(-4.17%)
Feb 15, 2018 8.924 9.072 8.626 8.924 276,065 +0.00(+0.00%)
Feb 14, 2018 8.477 9.072 8.180 8.924 408,169 +0.45(+5.26%)
Feb 13, 2018 8.701 8.849 8.403 8.477 257,011 -0.07(-0.87%)
Feb 12, 2018 8.329 8.626 8.180 8.552 212,920 +0.30(+3.60%)
Feb 09, 2018 8.552 8.626 8.180 8.254 233,243 -0.15(-1.77%)
Feb 08, 2018 8.552 8.701 8.477 8.403 153,484 -0.07(-0.88%)
Feb 07, 2018 8.552 8.701 8.477 8.477 171,979 -0.07(-0.87%)
Feb 06, 2018 8.552 8.775 8.254 8.552 286,142 -0.07(-0.86%)
Feb 05, 2018 8.998 9.147 8.552 8.626 244,147 -0.37(-4.13%)
Feb 02, 2018 9.221 9.296 8.924 8.998 214,512 -0.37(-3.97%)
Feb 01, 2018 9.519 9.593 8.924 9.370 249,183 -0.07(-0.79%)
Jan 31, 2018 9.667 9.742 9.221 9.444 517,251 -0.22(-2.31%)
Jan 30, 2018 9.742 9.816 9.742 9.667 107,370 -0.15(-1.52%)
Jan 29, 2018 9.742 9.890 9.742 9.816 70,742 +0.00(+0.00%)
Jan 26, 2018 9.965 10.04 9.742 9.816 135,435 +0.07(+0.76%)
Jan 25, 2018 9.816 9.965 9.667 9.742 127,390 -0.07(-0.76%)
Jan 24, 2018 9.965 10.11 9.742 9.816 122,415 -0.15(-1.49%)
Jan 23, 2018 10.49 10.49 9.965 9.965 104,448 -0.15(-1.47%)
Jan 22, 2018 10.11 10.26 9.965 10.11 96,882 +0.00(+0.00%)
Jan 19, 2018 10.19 10.34 10.11 10.11 117,936 -0.15(-1.45%)
Jan 18, 2018 10.26 10.34 10.26 10.26 76,244 -0.07(-0.72%)
Jan 17, 2018 10.19 10.49 10.11 10.34 92,277 +0.07(+0.72%)
Jan 16, 2018 10.34 10.63 10.19 10.26 136,155 +0.00(+0.00%)
Jan 12, 2018 10.26 10.26 10.26 0 -0.07(-0.72%)
Jan 11, 2018 9.965 10.41 9.965 10.34 170,825 +0.30(+2.96%)
Jan 10, 2018 10.04 167,041 +0.22(+2.27%)
Jan 09, 2018 10.04 10.04 9.667 9.816 161,966 +0.15(+1.54%)
Jan 08, 2018 10.04 10.11 9.667 9.667 334,948 -0.37(-3.70%)
Jan 05, 2018 10.34 10.49 10.04 10.04 194,343 -0.30(-2.88%)
Jan 04, 2018 10.41 10.41 10.19 10.34 116,971 +0.00(+0.00%)
Jan 03, 2018 10.34 10.49 10.26 10.34 145,345 +0.00(+0.00%)
Jan 02, 2018 10.49 10.49 10.26 10.34 156,206 -0.07(-0.71%)
Dec 29, 2017 10.41 10.41 10.41 0 -0.15(-1.41%)
Dec 28, 2017 10.63 10.63 10.49 10.56 167,047 -0.07(-0.70%)
Dec 27, 2017 10.56 10.63 10.49 10.63 132,667 +0.15(+1.42%)
Dec 26, 2017 10.49 10.63 10.41 10.49 136,178 +0.07(+0.71%)
Dec 22, 2017 10.19 10.49 9.965 10.41 154,584 +0.30(+2.94%)
Dec 21, 2017 10.19 10.19 9.667 10.11 449,266 +0.00(+0.00%)
Dec 20, 2017 9.742 10.41 9.667 10.11 327,610 +0.15(+1.49%)
Dec 19, 2017 10.93 11.08 9.890 9.965 963,751 -1.04(-9.46%)
Dec 18, 2017 11.15 11.49 10.93 11.01 1,776,619 -0.07(-0.67%)
Dec 15, 2017 10.93 11.08 10.78 11.08 416,723 +0.15(+1.36%)
Dec 14, 2017 11.68 11.68 10.86 10.93 236,667 -0.59(-5.16%)
Dec 13, 2017 11.15 11.60 11.01 11.53 226,203 +0.30(+2.65%)
Dec 12, 2017 11.15 11.45 11.01 11.23 163,961 +0.15(+1.34%)
Dec 11, 2017 11.01 11.30 10.86 11.08 149,762 +0.07(+0.68%)
Dec 08, 2017 11.15 11.45 10.93 11.01 173,785 +0.00(+0.00%)
Dec 07, 2017 11.23 11.49 11.01 226,694 +0.00(+0.00%)
Dec 06, 2017 11.75 11.30 11.38 218,781 -0.30(-2.55%)
Dec 05, 2017 11.97 12.05 11.68 11.68 184,032 -0.37(-3.09%)
Dec 04, 2017 12.05 12.12 11.90 12.05 272,944 +0.07(+0.62%)
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.