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

Teekay Tankers Ltd (NY: TNK )

60.28 +2.67 (+4.63%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2018 7.502 7.609 7.168 7.225 272,777 -0.26(-3.52%)
Jul 30, 2018 7.618 7.693 7.427 7.489 158,992 -0.05(-0.70%)
Jul 27, 2018 7.846 7.922 7.542 7.542 225,447 -0.30(-3.88%)
Jul 26, 2018 7.846 7.999 7.770 7.846 131,774 +0.00(+0.00%)
Jul 25, 2018 7.694 7.922 7.618 7.846 154,966 +0.15(+1.98%)
Jul 24, 2018 7.846 7.846 7.618 7.694 212,577 -0.08(-0.98%)
Jul 23, 2018 8.151 8.151 7.694 7.770 185,044 -0.15(-1.92%)
Jul 20, 2018 7.999 8.380 7.846 7.922 149,644 -0.08(-0.95%)
Jul 19, 2018 8.151 8.303 7.999 7.999 142,889 -0.15(-1.87%)
Jul 18, 2018 8.075 8.303 7.999 8.151 79,906 +0.15(+1.90%)
Jul 17, 2018 8.227 8.227 7.999 7.999 106,958 -0.23(-2.78%)
Jul 16, 2018 8.608 8.608 8.227 8.227 104,412 -0.30(-3.57%)
Jul 13, 2018 8.532 8.608 8.532 8.532 42,684 -0.08(-0.88%)
Jul 12, 2018 9.065 9.065 8.532 8.608 118,924 -0.38(-4.24%)
Jul 11, 2018 8.989 9.141 8.913 8.989 126,009 -0.15(-1.67%)
Jul 10, 2018 8.913 9.294 8.913 9.141 97,886 +0.23(+2.56%)
Jul 09, 2018 9.141 9.256 8.837 8.913 80,713 -0.23(-2.50%)
Jul 06, 2018 9.065 9.294 9.065 9.141 95,344 +0.08(+0.84%)
Jul 05, 2018 8.913 9.141 8.913 9.065 61,984 +0.15(+1.71%)
Jul 03, 2018 8.913 8.913 8.913 0 +0.08(+0.86%)
Jul 02, 2018 8.913 9.141 8.760 8.837 86,186 -0.08(-0.85%)
Jun 29, 2018 8.913 9.294 8.913 8.913 88,077 +0.00(+0.00%)
Jun 28, 2018 8.989 9.141 8.837 8.913 113,685 -0.08(-0.85%)
Jun 27, 2018 9.522 9.979 8.913 8.989 322,842 -0.53(-5.60%)
Jun 26, 2018 9.979 9.990 8.570 9.522 248,754 -0.46(-4.58%)
Jun 25, 2018 10.28 10.36 9.675 9.979 193,220 +0.00(+0.00%)
Jun 22, 2018 9.675 10.28 9.370 9.979 538,797 +0.53(+5.65%)
Jun 21, 2018 9.598 9.675 9.370 9.446 204,504 -0.08(-0.80%)
Jun 20, 2018 8.989 9.522 8.837 9.522 466,324 +0.61(+6.84%)
Jun 19, 2018 8.532 8.989 8.265 8.913 303,208 +0.46(+5.41%)
Jun 18, 2018 8.075 8.608 7.999 8.456 490,048 +0.76(+9.90%)
Jun 15, 2018 8.151 7.694 7.694 340,700 -0.46(-5.61%)
Jun 14, 2018 8.227 8.303 7.999 8.151 161,666 +0.00(+0.00%)
Jun 13, 2018 8.151 8.456 7.922 8.151 398,144 +0.00(+0.00%)
Jun 12, 2018 8.608 8.760 8.151 8.151 137,314 -0.53(-6.14%)
Jun 11, 2018 8.837 8.837 8.532 8.684 94,920 -0.15(-1.72%)
Jun 08, 2018 8.760 8.989 8.608 8.837 114,703 +0.08(+0.87%)
Jun 07, 2018 8.532 8.913 8.456 8.760 214,930 +0.15(+1.77%)
Jun 06, 2018 8.608 8.608 128,934 +0.46(+5.61%)
Jun 05, 2018 8.532 8.532 7.999 8.151 149,145 -0.30(-3.60%)
Jun 04, 2018 8.380 8.532 8.227 8.456 107,778 +0.15(+1.83%)
Jun 01, 2018 8.456 8.532 8.227 8.303 81,181 -0.15(-1.80%)
May 31, 2018 8.456 8.684 8.303 8.456 129,061 +0.00(+0.00%)
May 30, 2018 7.770 8.456 7.694 8.456 238,578 +0.76(+9.90%)
May 29, 2018 7.542 7.694 7.465 7.694 97,252 +0.16(+2.10%)
May 25, 2018 7.535 7.535 7.535 0 -0.16(-2.06%)
May 24, 2018 7.770 7.770 7.466 7.694 95,002 -0.08(-0.98%)
May 23, 2018 7.542 7.770 7.397 7.770 205,412 +0.15(+2.00%)
May 22, 2018 7.484 7.922 7.359 7.618 230,147 +0.13(+1.69%)
May 21, 2018 7.999 8.018 7.317 7.491 555,383 -0.51(-6.34%)
May 18, 2018 8.456 8.456 7.922 7.999 310,237 -0.30(-3.67%)
May 17, 2018 8.532 8.760 8.303 8.303 312,988 -0.61(-6.84%)
May 16, 2018 8.684 8.913 8.608 8.913 189,766 +0.30(+3.54%)
May 15, 2018 8.760 8.913 8.608 8.608 82,807 -0.15(-1.74%)
May 14, 2018 8.989 9.065 8.684 8.760 201,735 -0.23(-2.54%)
May 11, 2018 9.065 9.065 8.913 8.989 68,895 +0.00(+0.00%)
May 10, 2018 8.989 9.065 8.913 8.989 68,944 +0.08(+0.85%)
May 09, 2018 8.913 9.065 8.760 8.913 108,470 +0.00(+0.00%)
May 08, 2018 8.913 8.989 8.684 8.913 62,644 +0.00(+0.00%)
May 07, 2018 8.913 9.065 8.837 8.913 64,919 +0.00(+0.00%)
May 04, 2018 8.684 8.989 8.684 8.913 79,896 +0.23(+2.63%)
May 03, 2018 8.684 8.837 8.532 8.684 66,464 +0.00(+0.00%)
May 02, 2018 8.684 8.684 8.532 8.684 55,666 +0.00(+0.00%)
May 01, 2018 8.760 8.837 8.608 8.684 51,961 -0.08(-0.87%)
Apr 30, 2018 8.837 8.989 8.760 8.760 52,773 -0.08(-0.86%)
Apr 27, 2018 8.989 9.065 8.770 8.837 21,862 -0.15(-1.69%)
Apr 26, 2018 8.760 9.065 8.760 8.989 222,364 +0.08(+0.85%)
Apr 25, 2018 8.608 8.913 8.532 8.913 84,370 +0.30(+3.54%)
Apr 24, 2018 9.294 9.294 8.532 8.608 127,295 -0.61(-6.61%)
Apr 23, 2018 9.065 9.294 8.989 9.217 81,587 +0.15(+1.68%)
Apr 20, 2018 8.913 9.141 8.837 9.065 71,966 +0.08(+0.85%)
Apr 19, 2018 8.913 9.217 8.837 8.989 104,068 +0.08(+0.85%)
Apr 18, 2018 8.989 9.141 8.608 8.913 182,019 +0.00(+0.00%)
Apr 17, 2018 8.608 8.913 8.608 8.913 138,332 +0.30(+3.54%)
Apr 16, 2018 8.837 8.837 8.608 8.608 117,868 -0.15(-1.74%)
Apr 13, 2018 8.913 8.989 8.684 8.760 133,776 -0.15(-1.71%)
Apr 12, 2018 8.760 8.989 8.608 8.913 87,253 +0.23(+2.63%)
Apr 11, 2018 8.837 8.989 8.608 8.684 188,961 -0.23(-2.56%)
Apr 10, 2018 8.380 8.989 8.227 8.913 230,052 +0.53(+6.36%)
Apr 09, 2018 8.303 8.608 8.227 8.380 102,706 +0.15(+1.85%)
Apr 06, 2018 8.380 8.532 8.227 8.227 97,113 -0.15(-1.82%)
Apr 05, 2018 8.380 8.608 8.303 8.380 153,009 +0.00(+0.00%)
Apr 04, 2018 8.608 8.760 8.341 8.380 239,147 -0.23(-2.65%)
Apr 03, 2018 8.532 8.684 8.418 8.608 97,711 +0.15(+1.80%)
Apr 02, 2018 8.989 9.065 8.456 8.456 168,620 -0.61(-6.72%)
Mar 29, 2018 9.065 9.065 9.065 0 +0.00(+0.00%)
Mar 28, 2018 9.217 9.370 8.913 9.065 82,118 -0.08(-0.83%)
Mar 27, 2018 9.370 9.522 9.141 9.141 87,768 -0.23(-2.44%)
Mar 26, 2018 9.370 9.370 9.141 9.370 65,979 +0.15(+1.65%)
Mar 23, 2018 9.065 9.370 8.913 9.217 102,626 +0.15(+1.68%)
Mar 22, 2018 9.141 9.217 8.913 9.065 69,070 -0.15(-1.65%)
Mar 21, 2018 9.065 9.370 8.989 9.217 79,850 +0.23(+2.54%)
Mar 20, 2018 9.294 9.294 8.913 8.989 72,364 -0.38(-4.07%)
Mar 19, 2018 9.522 9.522 8.913 9.370 80,886 -0.15(-1.60%)
Mar 16, 2018 9.294 9.675 9.294 9.522 304,276 +0.23(+2.46%)
Mar 15, 2018 9.294 9.522 9.065 9.294 154,730 +0.08(+0.83%)
Mar 14, 2018 9.065 9.217 9.065 9.217 68,962 +0.30(+3.42%)
Mar 13, 2018 9.141 9.141 8.913 8.913 87,984 -0.23(-2.50%)
Mar 12, 2018 9.065 9.141 8.837 9.141 104,913 +0.23(+2.56%)
Mar 09, 2018 8.913 9.065 8.837 8.913 96,764 +0.08(+0.86%)
Mar 08, 2018 9.217 9.217 8.760 8.837 98,105 -0.30(-3.33%)
Mar 07, 2018 9.141 104,274 +0.08(+0.84%)
Mar 06, 2018 9.598 9.598 8.913 9.065 115,725 +0.15(+1.71%)
Mar 05, 2018 9.141 9.217 8.913 8.913 99,472 -0.23(-2.50%)
Mar 02, 2018 8.532 9.141 8.456 9.141 127,316 +0.61(+7.14%)
Mar 01, 2018 8.383 8.606 8.309 8.532 108,375 +0.00(+0.00%)
Feb 28, 2018 8.977 9.200 8.532 8.532 185,314 -0.52(-5.74%)
Feb 27, 2018 9.200 9.348 8.903 9.051 178,428 -0.22(-2.40%)
Feb 26, 2018 9.348 9.496 9.200 9.274 141,360 -0.07(-0.79%)
Feb 23, 2018 9.051 9.348 8.903 9.348 199,496 +0.22(+2.44%)
Feb 22, 2018 9.200 8.473 9.125 292,409 +0.96(+11.82%)
Feb 21, 2018 8.013 8.309 8.013 8.161 124,790 +0.15(+1.85%)
Feb 20, 2018 8.532 8.578 8.013 8.013 325,036 -0.52(-6.09%)
Feb 16, 2018 8.532 8.532 8.532 0 -0.37(-4.17%)
Feb 15, 2018 8.903 9.050 8.606 8.903 276,712 +0.00(+0.00%)
Feb 14, 2018 8.458 9.051 8.161 8.903 409,126 +0.45(+5.26%)
Feb 13, 2018 8.680 8.829 8.383 8.458 257,614 -0.07(-0.87%)
Feb 12, 2018 8.309 8.606 8.161 8.532 213,419 +0.30(+3.60%)
Feb 09, 2018 8.532 8.606 8.161 8.235 233,790 -0.15(-1.77%)
Feb 08, 2018 8.532 8.680 8.458 8.383 153,844 -0.07(-0.88%)
Feb 07, 2018 8.532 8.680 8.458 8.458 172,382 -0.07(-0.87%)
Feb 06, 2018 8.532 8.754 8.235 8.532 286,813 -0.07(-0.86%)
Feb 05, 2018 8.977 9.125 8.532 8.606 244,719 -0.37(-4.13%)
Feb 02, 2018 9.200 9.274 8.903 8.977 215,015 -0.37(-3.97%)
Feb 01, 2018 9.496 9.571 8.903 9.348 249,768 -0.07(-0.79%)
Jan 31, 2018 9.645 9.719 9.200 9.422 518,464 -0.22(-2.31%)
Jan 30, 2018 9.719 9.793 9.719 9.645 107,622 -0.15(-1.52%)
Jan 29, 2018 9.719 9.867 9.719 9.793 70,908 +0.00(+0.00%)
Jan 26, 2018 9.941 10.02 9.719 9.793 135,752 +0.07(+0.76%)
Jan 25, 2018 9.793 9.941 9.645 9.719 127,689 -0.07(-0.76%)
Jan 24, 2018 9.941 10.09 9.719 9.793 122,702 -0.15(-1.49%)
Jan 23, 2018 10.46 10.46 9.941 9.941 104,693 -0.15(-1.47%)
Jan 22, 2018 10.09 10.24 9.941 10.09 97,109 +0.00(+0.00%)
Jan 19, 2018 10.16 10.31 10.09 10.09 118,212 -0.15(-1.45%)
Jan 18, 2018 10.24 10.31 10.24 10.24 76,423 -0.07(-0.72%)
Jan 17, 2018 10.16 10.46 10.09 10.31 92,494 +0.07(+0.72%)
Jan 16, 2018 10.31 10.61 10.16 10.24 136,474 +0.00(+0.00%)
Jan 12, 2018 10.24 10.24 10.24 0 -0.07(-0.72%)
Jan 11, 2018 9.941 10.39 9.941 10.31 171,225 +0.30(+2.96%)
Jan 10, 2018 10.02 167,433 +0.22(+2.27%)
Jan 09, 2018 10.02 10.02 9.645 9.793 162,346 +0.15(+1.54%)
Jan 08, 2018 10.02 10.08 9.645 9.645 335,733 -0.37(-3.70%)
Jan 05, 2018 10.31 10.46 10.02 10.02 194,799 -0.30(-2.88%)
Jan 04, 2018 10.39 10.39 10.16 10.31 117,245 +0.00(+0.00%)
Jan 03, 2018 10.31 10.46 10.24 10.31 145,686 +0.00(+0.00%)
Jan 02, 2018 10.46 10.46 10.24 10.31 156,572 -0.07(-0.71%)
Dec 29, 2017 10.39 10.39 10.39 0 -0.15(-1.41%)
Dec 28, 2017 10.61 10.61 10.46 10.54 167,438 -0.07(-0.70%)
Dec 27, 2017 10.54 10.61 10.46 10.61 132,978 +0.15(+1.42%)
Dec 26, 2017 10.46 10.61 10.39 10.46 136,497 +0.07(+0.71%)
Dec 22, 2017 10.16 10.46 9.941 10.39 154,947 +0.30(+2.94%)
Dec 21, 2017 10.16 10.16 9.645 10.09 450,319 +0.00(+0.00%)
Dec 20, 2017 9.719 10.39 9.645 10.09 328,379 +0.15(+1.49%)
Dec 19, 2017 10.91 11.05 9.867 9.941 966,010 -1.04(-9.46%)
Dec 18, 2017 11.13 11.46 10.91 10.98 1,780,785 -0.07(-0.67%)
Dec 15, 2017 10.91 11.05 10.76 11.05 417,700 +0.15(+1.36%)
Dec 14, 2017 11.65 11.65 10.83 10.91 237,222 -0.59(-5.16%)
Dec 13, 2017 11.13 11.57 10.98 11.50 226,733 +0.30(+2.65%)
Dec 12, 2017 11.13 11.43 10.98 11.20 164,345 +0.15(+1.34%)
Dec 11, 2017 10.98 11.28 10.83 11.05 150,113 +0.07(+0.68%)
Dec 08, 2017 11.13 11.43 10.91 10.98 174,192 +0.00(+0.00%)
Dec 07, 2017 11.20 11.46 10.98 227,225 +0.00(+0.00%)
Dec 06, 2017 11.72 11.28 11.35 219,294 -0.30(-2.55%)
Dec 05, 2017 11.94 12.02 11.65 11.65 184,464 -0.37(-3.09%)
Dec 04, 2017 12.02 12.09 11.87 12.02 273,584 +0.07(+0.62%)
Dec 01, 2017 11.87 12.09 11.65 11.94 198,168 +0.15(+1.26%)
Nov 30, 2017 11.80 11.94 11.57 11.80 194,142 +0.15(+1.27%)
Nov 29, 2017 12.17 12.46 11.28 11.65 268,377 -0.52(-4.27%)
Nov 28, 2017 14.47 14.47 12.03 12.17 452,648 -0.45(-3.53%)
Nov 27, 2017 11.87 13.21 11.87 12.61 1,447,520 +0.74(+6.25%)
Nov 24, 2017 11.35 11.94 11.14 11.87 264,266 +0.59(+5.26%)
Nov 22, 2017 10.61 11.35 10.46 11.28 244,044 +0.74(+7.04%)
Nov 21, 2017 10.76 10.76 10.46 10.54 134,298 -0.30(-2.74%)
Nov 20, 2017 10.61 10.83 10.54 10.83 115,362 +0.22(+2.10%)
Nov 17, 2017 10.39 10.68 10.39 10.61 104,540 +0.22(+2.14%)
Nov 16, 2017 10.46 10.53 10.31 10.39 46,563 +0.00(+0.00%)
Nov 15, 2017 10.24 10.53 10.17 10.39 75,565 +0.00(+0.00%)
Nov 14, 2017 10.75 10.79 10.24 10.39 153,182 -0.36(-3.38%)
Nov 13, 2017 10.53 10.97 10.46 10.75 118,860 +0.22(+2.07%)
Nov 10, 2017 10.68 10.75 10.39 10.53 104,162 -0.15(-1.36%)
Nov 09, 2017 10.82 11.26 10.60 10.68 226,326 +0.15(+1.38%)
Nov 08, 2017 10.60 10.68 10.24 10.53 200,556 +0.00(+0.00%)
Nov 07, 2017 11.04 11.11 10.53 10.53 153,544 -0.44(-3.97%)
Nov 06, 2017 10.82 11.11 10.64 10.97 116,904 +0.15(+1.34%)
Nov 03, 2017 10.97 11.19 10.60 10.82 72,978 -0.15(-1.32%)
Nov 02, 2017 10.97 11.11 10.82 10.97 40,332 +0.07(+0.67%)
Nov 01, 2017 10.82 11.11 10.82 10.89 66,058 +0.15(+1.35%)
Oct 31, 2017 11.33 11.40 10.68 10.75 196,276 -0.58(-5.13%)
Oct 30, 2017 11.62 11.77 11.12 11.33 128,240 -0.29(-2.50%)
Oct 27, 2017 11.48 11.88 11.40 11.62 96,985 +0.07(+0.63%)
Oct 26, 2017 11.98 11.98 11.48 11.55 117,193 -0.44(-3.64%)
Oct 25, 2017 11.98 12.06 11.69 11.98 81,739 -0.15(-1.20%)
Oct 24, 2017 12.13 12.20 11.98 12.13 91,682 -0.07(-0.59%)
Oct 23, 2017 12.28 12.35 11.99 12.20 142,230 -0.22(-1.76%)
Oct 20, 2017 12.13 12.49 11.84 12.42 229,546 +0.22(+1.79%)
Oct 19, 2017 12.20 12.20 11.84 12.20 105,035 -0.07(-0.59%)
Oct 18, 2017 12.13 12.46 11.91 12.28 167,884 +0.07(+0.60%)
Oct 17, 2017 12.20 12.42 11.91 12.20 106,837 +0.00(+0.00%)
Oct 16, 2017 11.98 12.20 11.91 12.20 99,025 +0.22(+1.82%)
Oct 13, 2017 11.91 11.98 11.69 11.98 128,273 +0.15(+1.23%)
Oct 12, 2017 11.84 11.98 11.62 11.84 73,742 +0.00(+0.00%)
Oct 11, 2017 11.77 11.91 11.59 11.84 73,573 +0.07(+0.62%)
Oct 10, 2017 11.62 11.84 11.62 11.77 75,128 +0.00(+0.00%)
Oct 09, 2017 11.69 11.84 11.55 11.77 95,209 +0.07(+0.62%)
Oct 06, 2017 11.62 11.69 11.48 11.69 121,832 +0.07(+0.62%)
Oct 05, 2017 11.69 11.69 11.50 11.62 51,852 +0.00(+0.00%)
Oct 04, 2017 11.77 11.84 11.48 11.62 101,007 -0.07(-0.62%)
Oct 03, 2017 11.69 11.77 11.55 11.69 73,464 +0.00(+0.00%)
Oct 02, 2017 11.69 11.84 11.48 11.69 199,126 -0.07(-0.62%)
Sep 29, 2017 12.06 12.06 11.69 11.77 126,729 -0.22(-1.82%)
Sep 28, 2017 11.98 11.98 11.84 11.98 103,463 +0.00(+0.00%)
Sep 27, 2017 11.84 11.98 11.62 11.98 146,470 +0.00(+0.00%)
Sep 26, 2017 11.98 11.98 11.62 11.98 86,899 +0.07(+0.61%)
Sep 25, 2017 11.91 11.98 11.69 11.91 94,621 +0.00(+0.00%)
Sep 22, 2017 11.84 11.91 11.69 11.91 123,553 +0.07(+0.61%)
Sep 21, 2017 11.77 11.91 11.69 11.84 216,945 -0.07(-0.61%)
Sep 20, 2017 11.77 11.91 11.55 11.91 189,308 +0.15(+1.23%)
Sep 19, 2017 11.62 11.77 11.26 11.77 180,643 +0.07(+0.62%)
Sep 18, 2017 11.55 11.88 11.40 11.69 191,684 +0.22(+1.90%)
Sep 15, 2017 10.68 11.55 10.53 11.48 540,604 +1.02(+9.72%)
Sep 14, 2017 10.46 10.46 10.31 10.46 54,520 +0.15(+1.41%)
Sep 13, 2017 10.39 10.53 10.21 10.31 89,835 -0.07(-0.70%)
Sep 12, 2017 10.24 10.53 10.12 10.39 120,316 +0.07(+0.70%)
Sep 11, 2017 10.24 10.46 9.951 10.31 123,072 +0.15(+1.43%)
Sep 08, 2017 10.39 10.39 9.951 10.17 95,902 -0.22(-2.10%)
Sep 07, 2017 10.24 10.39 10.17 10.39 83,882 +0.22(+2.14%)
Sep 06, 2017 10.17 10.17 9.951 10.17 124,690 +0.00(+0.00%)
Sep 05, 2017 10.24 10.39 10.10 10.17 127,239 -0.07(-0.71%)
Sep 01, 2017 10.24 10.39 10.10 10.24 134,665 +0.00(+0.00%)
Aug 31, 2017 10.24 10.60 10.17 10.24 151,692 +0.07(+0.71%)
Aug 30, 2017 10.39 10.53 10.10 10.17 169,536 -0.22(-2.10%)
Aug 29, 2017 10.53 10.82 10.17 10.39 193,044 -0.29(-2.72%)
Aug 28, 2017 11.04 11.26 10.60 10.68 109,107 -0.36(-3.29%)
Aug 25, 2017 10.68 11.11 10.60 11.04 140,560 +0.29(+2.70%)
Aug 24, 2017 10.75 11.19 10.53 10.75 144,374 -0.07(-0.67%)
Aug 23, 2017 10.46 11.26 10.24 10.82 141,972 +0.29(+2.76%)
Aug 22, 2017 10.31 10.53 10.02 10.53 138,842 +0.44(+4.32%)
Aug 21, 2017 10.60 10.82 9.951 10.10 211,323 -0.44(-4.14%)
Aug 18, 2017 10.53 11.04 10.46 10.53 252,169 -0.07(-0.68%)
Aug 17, 2017 10.75 10.97 10.53 10.60 278,888 -0.15(-1.35%)
Aug 16, 2017 11.19 11.26 10.68 10.75 237,105 -0.51(-4.52%)
Aug 15, 2017 11.40 11.48 11.11 11.26 155,580 -0.07(-0.64%)
Aug 14, 2017 11.26 12.64 10.89 11.33 388,180 +0.22(+1.96%)
Aug 11, 2017 11.33 11.48 11.11 11.11 244,249 -0.22(-1.92%)
Aug 10, 2017 11.55 11.77 11.33 11.33 221,472 -0.07(-0.64%)
Aug 09, 2017 11.83 11.83 11.40 11.40 223,919 -0.36(-3.03%)
Aug 08, 2017 11.90 12.01 11.76 11.76 191,292 -0.14(-1.20%)
Aug 07, 2017 12.40 12.40 11.90 11.90 129,471 -0.29(-2.34%)
Aug 04, 2017 12.33 11.97 12.19 149,492 +0.29(+2.40%)
Aug 03, 2017 12.40 12.40 11.83 11.90 312,255 -0.29(-2.34%)
Aug 02, 2017 12.33 12.47 12.19 12.19 194,007 -0.21(-1.72%)
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.