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 (%)
Sep 30, 2015 42.29 43.69 42.23 43.69 245,000 +1.65(+3.92%)
Sep 29, 2015 42.74 43.43 41.76 42.04 174,306 -0.63(-1.48%)
Sep 28, 2015 42.86 43.56 41.91 42.67 331,277 -0.13(-0.30%)
Sep 25, 2015 43.69 44.07 42.42 42.80 259,375 -0.38(-0.88%)
Sep 24, 2015 43.12 43.94 42.48 43.18 286,905 -0.51(-1.16%)
Sep 23, 2015 43.94 44.32 42.80 43.69 267,554 -0.32(-0.72%)
Sep 22, 2015 43.12 44.57 42.74 44.00 241,713 +0.13(+0.29%)
Sep 21, 2015 44.32 45.21 43.59 43.88 257,339 -0.25(-0.57%)
Sep 18, 2015 43.24 44.95 42.48 44.13 409,759 +0.32(+0.72%)
Sep 17, 2015 42.42 44.32 42.10 43.81 455,032 +1.52(+3.59%)
Sep 16, 2015 41.15 42.96 41.03 42.29 268,667 +1.27(+3.09%)
Sep 15, 2015 40.59 41.41 40.40 41.03 172,279 +0.38(+0.93%)
Sep 14, 2015 40.77 41.28 39.57 40.65 150,090 -0.13(-0.31%)
Sep 11, 2015 40.65 41.47 40.27 40.77 168,304 -0.19(-0.46%)
Sep 10, 2015 41.03 41.15 39.86 40.96 174,495 -0.06(-0.15%)
Sep 09, 2015 40.96 41.53 40.40 41.03 391,886 +0.70(+1.73%)
Sep 08, 2015 40.65 41.47 39.70 40.33 255,145 +0.13(+0.31%)
Sep 04, 2015 38.88 40.21 40.21 40.21 556,565 +1.46(+3.76%)
Sep 03, 2015 38.56 39.38 37.80 38.75 345,196 +1.27(+3.38%)
Sep 02, 2015 36.41 37.55 36.09 37.48 227,706 +1.58(+4.41%)
Sep 01, 2015 36.47 37.20 35.65 35.90 318,986 -1.33(-3.57%)
Aug 31, 2015 38.05 38.62 37.23 37.23 349,795 -1.27(-3.29%)
Aug 28, 2015 38.56 39.13 37.86 38.50 189,656 -0.13(-0.33%)
Aug 27, 2015 38.24 39.32 37.67 38.62 278,408 +0.70(+1.84%)
Aug 26, 2015 38.05 38.88 36.22 37.93 323,877 +0.25(+0.67%)
Aug 25, 2015 36.60 38.75 36.18 37.67 330,475 +2.85(+8.18%)
Aug 24, 2015 36.47 37.10 30.90 34.82 361,332 -3.67(-9.54%)
Aug 21, 2015 37.23 40.46 37.23 38.50 284,167 -0.19(-0.49%)
Aug 20, 2015 39.70 39.83 37.74 38.69 344,788 -1.01(-2.55%)
Aug 19, 2015 41.85 41.85 39.19 39.70 322,332 -2.22(-5.29%)
Aug 18, 2015 43.50 44.19 41.79 41.91 340,380 -1.58(-3.64%)
Aug 17, 2015 42.80 44.38 42.67 43.50 194,341 +0.70(+1.63%)
Aug 14, 2015 43.31 43.50 42.10 42.80 150,875 -0.25(-0.59%)
Aug 13, 2015 41.60 43.37 41.60 43.05 208,515 +1.08(+2.56%)
Aug 12, 2015 42.93 42.99 40.65 41.98 317,205 -1.65(-3.77%)
Aug 11, 2015 44.26 44.38 42.67 43.62 203,712 -0.95(-2.13%)
Aug 10, 2015 45.46 46.16 44.19 44.57 272,844 -0.76(-1.68%)
Aug 07, 2015 45.59 45.97 44.95 45.33 279,770 -0.13(-0.28%)
Aug 06, 2015 43.12 46.66 43.12 45.46 483,844 +1.46(+3.31%)
Aug 05, 2015 44.38 44.45 43.24 44.00 354,773 +0.76(+1.76%)
Aug 04, 2015 44.32 45.08 42.74 43.24 217,359 -1.20(-2.71%)
Aug 03, 2015 45.08 45.33 43.81 44.45 160,715 -0.95(-2.09%)
Jul 31, 2015 45.78 46.06 44.89 45.40 134,727 -0.51(-1.10%)
Jul 30, 2015 46.03 46.22 45.14 45.90 148,131 -0.32(-0.68%)
Jul 29, 2015 44.76 47.06 44.76 46.22 240,612 +1.58(+3.55%)
Jul 28, 2015 47.49 47.55 43.62 44.64 393,988 -2.79(-5.87%)
Jul 27, 2015 47.17 48.31 46.73 47.42 224,782 +0.00(+0.00%)
Jul 24, 2015 47.17 47.61 45.71 47.42 233,097 +0.13(+0.27%)
Jul 23, 2015 49.20 49.58 47.23 47.30 280,227 -1.77(-3.61%)
Jul 22, 2015 48.18 49.89 47.39 49.07 251,522 +0.82(+1.71%)
Jul 21, 2015 46.28 48.94 46.16 48.25 362,699 +2.09(+4.53%)
Jul 20, 2015 48.50 48.63 45.87 46.16 306,752 -1.65(-3.44%)
Jul 17, 2015 46.85 48.28 46.60 47.80 335,408 +1.33(+2.86%)
Jul 16, 2015 45.59 46.54 44.83 46.47 432,420 +1.46(+3.23%)
Jul 15, 2015 43.24 45.46 43.13 45.02 361,456 +2.34(+5.49%)
Jul 14, 2015 43.05 43.62 42.17 42.67 226,437 -0.25(-0.59%)
Jul 13, 2015 43.37 44.12 42.80 42.93 159,790 +0.19(+0.44%)
Jul 10, 2015 42.74 43.12 42.36 42.74 112,851 +0.44(+1.04%)
Jul 09, 2015 42.55 42.83 41.92 42.30 134,110 +0.44(+1.05%)
Jul 08, 2015 41.73 42.83 41.16 41.85 244,728 -0.06(-0.15%)
Jul 07, 2015 43.87 43.87 39.84 41.92 439,416 -1.83(-4.18%)
Jul 06, 2015 44.94 45.01 42.99 43.75 243,476 -1.51(-3.34%)
Jul 02, 2015 43.75 45.26 45.26 45.26 224,955 +1.32(+3.01%)
Jul 01, 2015 41.85 45.07 41.79 43.94 330,285 +2.27(+5.45%)
Jun 30, 2015 43.49 43.94 41.29 41.67 385,611 -1.51(-3.50%)
Jun 29, 2015 43.49 44.57 42.11 43.18 230,109 -0.50(-1.15%)
Jun 26, 2015 43.24 45.38 42.42 43.68 468,681 +0.44(+1.02%)
Jun 25, 2015 45.51 45.51 42.61 43.24 624,359 -3.40(-7.30%)
Jun 24, 2015 47.65 48.15 46.46 46.65 170,285 -1.01(-2.12%)
Jun 23, 2015 48.54 48.74 47.21 47.65 230,759 -0.76(-1.56%)
Jun 22, 2015 48.66 48.92 48.10 48.41 254,457 -0.13(-0.26%)
Jun 19, 2015 47.59 49.29 47.47 48.54 641,004 +1.07(+2.26%)
Jun 18, 2015 45.64 47.47 45.38 47.47 263,644 +1.95(+4.29%)
Jun 17, 2015 46.20 46.24 45.01 45.51 212,225 -0.57(-1.23%)
Jun 16, 2015 46.27 47.09 45.64 46.08 168,312 -0.38(-0.81%)
Jun 15, 2015 47.09 47.09 45.51 46.46 205,343 -0.88(-1.86%)
Jun 12, 2015 47.53 47.84 46.77 47.34 173,715 -0.13(-0.27%)
Jun 11, 2015 46.65 47.87 46.52 47.47 197,718 +0.88(+1.89%)
Jun 10, 2015 46.27 46.90 45.45 46.58 202,616 +0.69(+1.51%)
Jun 09, 2015 47.53 47.53 45.26 45.89 300,126 -1.64(-3.45%)
Jun 08, 2015 47.47 48.66 47.21 47.53 369,559 +0.13(+0.27%)
Jun 05, 2015 47.34 49.55 46.93 47.40 674,444 +0.06(+0.13%)
Jun 04, 2015 47.97 48.35 46.65 47.34 531,149 -1.95(-3.96%)
Jun 03, 2015 48.91 49.64 48.47 49.29 413,731 +0.38(+0.77%)
Jun 02, 2015 48.10 49.17 47.47 48.91 646,576 +0.82(+1.70%)
Jun 01, 2015 43.49 48.54 42.93 48.10 700,204 +5.55(+13.04%)
May 29, 2015 43.12 43.18 41.98 42.55 177,442 -0.57(-1.32%)
May 28, 2015 43.81 44.00 42.80 43.12 189,604 -0.63(-1.44%)
May 27, 2015 43.56 44.28 43.37 43.75 161,601 +0.25(+0.58%)
May 26, 2015 45.83 45.83 42.99 43.49 275,487 -2.21(-4.83%)
May 22, 2015 43.87 45.70 45.70 45.70 426,384 +2.02(+4.62%)
May 21, 2015 43.12 44.12 42.74 43.68 280,367 +0.82(+1.91%)
May 20, 2015 42.23 42.86 41.54 42.86 239,211 +0.76(+1.80%)
May 19, 2015 42.23 42.74 41.23 42.11 228,706 -0.19(-0.45%)
May 18, 2015 41.85 42.61 41.22 42.30 290,706 +1.07(+2.60%)
May 15, 2015 38.45 41.22 38.39 41.22 459,098 +2.90(+7.57%)
May 14, 2015 37.82 39.02 37.69 38.33 396,433 +1.07(+2.88%)
May 13, 2015 37.76 37.76 36.31 37.25 239,495 +0.13(+0.34%)
May 12, 2015 36.62 37.63 36.37 37.13 225,200 +0.50(+1.38%)
May 11, 2015 39.08 39.26 36.06 36.62 431,356 -2.65(-6.74%)
May 08, 2015 39.33 39.77 38.96 39.27 100,487 +0.13(+0.32%)
May 07, 2015 39.59 39.84 38.83 39.14 114,256 -0.50(-1.27%)
May 06, 2015 39.71 39.84 38.77 39.65 163,696 +0.13(+0.32%)
May 05, 2015 40.22 40.78 39.21 39.52 166,683 -0.57(-1.42%)
May 04, 2015 39.65 41.29 39.61 40.09 136,243 +0.44(+1.11%)
May 01, 2015 39.90 40.12 38.89 39.65 139,256 -0.06(-0.16%)
Apr 30, 2015 40.78 41.10 38.39 39.71 263,348 -0.95(-2.33%)
Apr 29, 2015 41.92 42.23 40.41 40.66 159,122 -1.26(-3.01%)
Apr 28, 2015 41.54 42.30 41.35 41.92 136,527 +0.63(+1.53%)
Apr 27, 2015 42.04 43.43 40.91 41.29 258,651 -0.69(-1.65%)
Apr 24, 2015 41.48 42.67 41.41 41.98 152,093 +0.57(+1.37%)
Apr 23, 2015 40.97 41.92 40.72 41.41 177,215 +0.63(+1.55%)
Apr 22, 2015 40.22 41.85 40.09 40.78 185,721 +0.88(+2.21%)
Apr 21, 2015 39.08 40.22 38.51 39.90 208,936 +0.95(+2.43%)
Apr 20, 2015 39.27 39.65 38.58 38.96 147,455 -0.06(-0.16%)
Apr 17, 2015 38.26 39.08 38.14 39.02 223,109 +0.63(+1.64%)
Apr 16, 2015 39.14 39.46 38.33 38.39 247,679 -0.50(-1.30%)
Apr 15, 2015 39.65 40.34 38.33 38.89 310,112 -0.57(-1.44%)
Apr 14, 2015 39.71 39.90 38.96 39.46 214,041 -0.06(-0.16%)
Apr 13, 2015 39.02 40.15 38.52 39.52 156,653 +0.94(+2.44%)
Apr 10, 2015 37.26 39.02 37.01 38.58 197,412 +1.63(+4.41%)
Apr 09, 2015 37.33 37.51 36.39 36.95 103,029 -0.25(-0.67%)
Apr 08, 2015 36.82 37.89 36.82 37.20 133,308 +0.38(+1.02%)
Apr 07, 2015 38.90 38.90 36.70 36.82 158,168 -1.76(-4.55%)
Apr 06, 2015 37.33 38.71 37.25 38.58 199,038 +1.38(+3.71%)
Apr 02, 2015 36.76 37.20 37.20 37.20 155,912 +0.44(+1.19%)
Apr 01, 2015 35.82 37.23 35.76 36.76 158,763 +0.75(+2.09%)
Mar 31, 2015 35.63 36.01 35.13 36.01 106,660 +0.13(+0.35%)
Mar 30, 2015 35.76 36.01 34.88 35.88 106,950 +0.25(+0.70%)
Mar 27, 2015 36.39 36.39 35.13 35.63 78,646 -0.69(-1.90%)
Mar 26, 2015 34.57 36.39 34.57 36.32 153,945 +2.07(+6.04%)
Mar 25, 2015 35.51 35.76 34.19 34.25 104,800 -1.00(-2.85%)
Mar 24, 2015 34.57 35.26 34.38 35.26 110,028 +0.82(+2.37%)
Mar 23, 2015 34.57 35.26 34.44 34.44 120,673 +0.25(+0.73%)
Mar 20, 2015 36.57 36.70 34.13 34.19 221,200 -2.07(-5.71%)
Mar 19, 2015 36.07 36.95 34.69 36.26 132,328 +0.25(+0.70%)
Mar 18, 2015 34.88 36.07 34.50 36.01 128,821 +1.07(+3.05%)
Mar 17, 2015 33.94 35.01 33.81 34.94 120,496 +1.13(+3.34%)
Mar 16, 2015 34.06 34.10 33.31 33.81 103,280 -0.19(-0.55%)
Mar 13, 2015 33.88 34.19 32.94 34.00 107,733 +0.19(+0.56%)
Mar 12, 2015 34.50 34.63 33.56 33.81 106,980 -0.38(-1.10%)
Mar 11, 2015 33.50 34.50 33.31 34.19 109,893 +0.88(+2.64%)
Mar 10, 2015 33.44 33.75 31.68 33.31 224,417 -0.63(-1.85%)
Mar 09, 2015 35.13 35.44 33.69 33.94 130,825 -1.19(-3.39%)
Mar 06, 2015 35.32 36.26 35.01 35.13 114,809 +0.13(+0.36%)
Mar 05, 2015 35.32 36.07 34.82 35.01 91,153 -0.31(-0.89%)
Mar 04, 2015 36.70 36.70 34.88 35.32 176,280 -1.38(-3.76%)
Mar 03, 2015 35.95 37.20 35.57 36.70 121,733 +0.44(+1.21%)
Mar 02, 2015 36.70 37.01 35.13 36.26 166,837 -0.44(-1.20%)
Feb 27, 2015 38.64 38.64 36.64 36.70 136,114 -1.25(-3.31%)
Feb 26, 2015 37.51 38.20 36.51 37.95 122,189 +0.56(+1.51%)
Feb 25, 2015 38.20 38.46 37.11 37.39 103,163 -1.00(-2.61%)
Feb 24, 2015 39.08 39.21 37.89 38.39 175,237 -0.56(-1.45%)
Feb 23, 2015 37.45 39.40 37.26 38.96 253,353 +1.57(+4.19%)
Feb 20, 2015 38.83 38.83 36.76 37.39 277,326 -1.00(-2.61%)
Feb 19, 2015 38.96 39.52 37.20 38.39 653,175 +1.94(+5.34%)
Feb 18, 2015 34.75 36.51 34.57 36.45 336,515 +1.82(+5.25%)
Feb 17, 2015 35.32 35.32 34.00 34.63 192,132 +0.13(+0.36%)
Feb 13, 2015 34.00 34.50 34.50 34.50 154,302 +0.63(+1.85%)
Feb 12, 2015 34.75 34.94 33.69 33.88 132,952 -0.44(-1.28%)
Feb 11, 2015 34.25 34.75 33.69 34.32 228,340 +0.06(+0.18%)
Feb 10, 2015 33.63 34.32 33.12 34.25 214,182 +0.75(+2.25%)
Feb 09, 2015 34.82 35.07 33.19 33.50 216,174 -1.19(-3.44%)
Feb 06, 2015 34.63 35.26 34.32 34.69 263,155 +0.25(+0.73%)
Feb 05, 2015 33.69 34.88 33.63 34.44 217,999 +1.00(+3.00%)
Feb 04, 2015 32.50 34.13 32.37 33.44 154,996 +0.69(+2.11%)
Feb 03, 2015 33.25 34.19 32.56 32.75 197,053 -0.63(-1.88%)
Feb 02, 2015 32.43 33.56 31.81 33.37 191,731 +1.13(+3.50%)
Jan 30, 2015 34.13 34.19 30.24 32.25 695,741 -2.07(-6.03%)
Jan 29, 2015 34.50 34.57 33.56 34.32 226,732 -0.25(-0.73%)
Jan 28, 2015 35.95 36.76 34.13 34.57 196,816 -1.44(-4.01%)
Jan 27, 2015 36.39 36.51 35.26 36.01 204,184 -0.69(-1.88%)
Jan 26, 2015 36.45 37.99 36.01 36.70 211,526 -0.13(-0.34%)
Jan 23, 2015 36.45 37.08 35.13 36.82 205,468 +0.00(+0.00%)
Jan 22, 2015 35.01 37.33 34.94 36.82 224,379 +1.76(+5.01%)
Jan 21, 2015 36.26 37.08 35.01 35.07 261,805 -1.32(-3.62%)
Jan 20, 2015 37.33 37.64 36.07 36.39 214,983 -1.19(-3.17%)
Jan 16, 2015 37.14 38.39 34.91 37.58 448,975 -0.19(-0.50%)
Jan 15, 2015 40.78 40.97 37.01 37.77 437,255 -2.70(-6.67%)
Jan 14, 2015 39.03 41.03 38.15 40.46 298,778 +0.56(+1.41%)
Jan 13, 2015 42.09 44.02 37.97 39.90 762,293 -2.00(-4.77%)
Jan 12, 2015 39.40 43.09 38.90 41.90 672,201 +2.69(+6.85%)
Jan 09, 2015 38.09 39.50 37.47 39.21 507,303 +1.12(+2.95%)
Jan 08, 2015 34.97 38.22 34.97 38.09 831,302 +3.37(+9.71%)
Jan 07, 2015 32.85 34.84 32.66 34.72 391,337 +2.25(+6.92%)
Jan 06, 2015 32.47 33.59 31.85 32.47 425,145 +0.62(+1.96%)
Jan 05, 2015 32.60 32.60 31.28 31.85 179,143 -0.75(-2.30%)
Jan 02, 2015 31.91 32.85 31.22 32.60 201,336 +1.00(+3.16%)
Dec 31, 2014 31.22 31.60 31.60 31.60 279,917 +0.31(+1.00%)
Dec 30, 2014 31.22 31.66 30.53 31.28 230,358 -0.25(-0.79%)
Dec 29, 2014 30.22 31.60 30.10 31.53 480,563 +1.25(+4.12%)
Dec 26, 2014 29.66 30.47 29.22 30.29 400,243 +0.69(+2.32%)
Dec 24, 2014 29.04 29.60 29.60 29.60 137,788 +0.25(+0.85%)
Dec 23, 2014 29.66 29.72 29.04 29.35 216,508 -0.25(-0.84%)
Dec 22, 2014 29.66 29.97 29.16 29.60 476,562 +0.25(+0.85%)
Dec 19, 2014 28.97 29.66 28.16 29.35 2,346,271 -4.37(-12.96%)
Dec 18, 2014 35.41 36.40 33.66 33.72 240,154 -1.81(-5.10%)
Dec 17, 2014 35.41 35.84 34.41 35.53 137,046 +0.12(+0.35%)
Dec 16, 2014 35.28 36.72 34.34 35.41 175,524 +0.31(+0.89%)
Dec 15, 2014 34.41 37.15 34.34 35.09 307,834 +1.69(+5.05%)
Dec 12, 2014 28.85 33.66 28.85 33.41 275,997 +4.25(+14.56%)
Dec 11, 2014 29.04 30.41 28.79 29.16 77,869 -0.12(-0.43%)
Dec 10, 2014 29.47 29.60 28.66 29.29 81,990 +0.19(+0.64%)
Dec 09, 2014 27.35 29.54 26.23 29.10 95,937 +1.75(+6.39%)
Dec 08, 2014 30.66 31.03 27.29 27.35 171,913 -3.31(-10.79%)
Dec 05, 2014 30.60 30.97 30.16 30.66 135,889 +0.75(+2.51%)
Dec 04, 2014 28.66 30.29 28.54 29.91 128,222 +1.25(+4.36%)
Dec 03, 2014 27.72 28.72 27.54 28.66 84,109 +0.94(+3.38%)
Dec 02, 2014 26.79 28.22 26.79 27.72 67,886 +0.94(+3.50%)
Dec 01, 2014 28.16 28.29 26.41 26.79 103,278 -1.31(-4.67%)
Nov 28, 2014 27.91 28.47 27.35 28.10 103,064 +0.31(+1.12%)
Nov 26, 2014 28.16 27.79 27.79 27.79 48,940 -0.25(-0.89%)
Nov 25, 2014 27.91 28.41 27.54 28.04 74,497 +0.06(+0.22%)
Nov 24, 2014 27.97 28.22 27.60 27.97 60,307 +0.19(+0.67%)
Nov 21, 2014 27.41 28.10 27.35 27.79 104,079 +0.69(+2.53%)
Nov 20, 2014 26.10 27.56 26.10 27.10 122,238 +0.75(+2.84%)
Nov 19, 2014 26.48 26.79 25.60 26.35 47,634 -0.19(-0.71%)
Nov 18, 2014 26.54 27.04 26.48 26.54 70,370 +0.12(+0.47%)
Nov 17, 2014 26.54 26.85 26.04 26.41 60,791 -0.06(-0.24%)
Nov 14, 2014 26.98 26.98 26.25 26.48 78,646 +1.00(+3.92%)
Nov 13, 2014 26.23 26.48 25.35 25.48 39,083 -0.62(-2.39%)
Nov 12, 2014 25.73 26.35 25.66 26.10 36,605 -0.12(-0.48%)
Nov 11, 2014 26.41 26.60 25.85 26.23 31,021 -0.31(-1.18%)
Nov 10, 2014 26.85 27.23 26.20 26.54 51,941 -0.12(-0.47%)
Nov 07, 2014 26.60 26.98 26.29 26.66 60,654 +0.00(+0.00%)
Nov 06, 2014 26.23 26.66 26.23 26.66 51,455 +0.50(+1.91%)
Nov 05, 2014 26.48 27.23 26.10 26.16 82,881 +0.06(+0.24%)
Nov 04, 2014 26.91 27.04 25.23 26.10 90,517 -0.81(-3.02%)
Nov 03, 2014 26.04 27.48 25.85 26.91 77,030 +0.44(+1.65%)
Oct 31, 2014 26.48 26.54 25.91 26.48 80,528 +0.69(+2.66%)
Oct 30, 2014 25.10 26.29 24.83 25.79 81,383 +0.62(+2.48%)
Oct 29, 2014 24.73 25.60 23.92 25.16 72,099 +0.56(+2.28%)
Oct 28, 2014 23.42 24.67 23.10 24.60 58,812 +1.44(+6.20%)
Oct 27, 2014 23.42 23.73 23.73 23.17 40,527 -0.56(-2.37%)
Oct 24, 2014 23.67 23.82 23.23 23.73 52,467 -0.06(-0.26%)
Oct 23, 2014 23.17 24.23 23.04 23.79 65,453 +0.81(+3.53%)
Oct 22, 2014 23.23 23.85 22.73 22.98 40,905 -0.12(-0.54%)
Oct 21, 2014 22.79 23.60 22.54 23.10 72,100 +0.31(+1.37%)
Oct 20, 2014 22.79 23.35 22.48 22.79 49,682 -0.19(-0.82%)
Oct 17, 2014 23.73 24.29 22.79 22.98 57,589 -0.19(-0.81%)
Oct 16, 2014 21.36 23.60 21.36 23.17 62,700 +1.44(+6.61%)
Oct 15, 2014 21.23 21.86 20.85 21.73 81,678 +0.44(+2.05%)
Oct 14, 2014 21.05 21.91 20.80 21.29 94,728 +0.37(+1.78%)
Oct 13, 2014 21.48 22.35 20.86 20.92 75,515 -0.37(-1.74%)
Oct 10, 2014 21.05 22.59 20.89 21.29 62,082 +0.31(+1.47%)
Oct 09, 2014 21.91 22.90 20.92 20.98 79,249 -0.93(-4.24%)
Oct 08, 2014 21.66 22.16 20.43 21.91 79,103 +0.19(+0.85%)
Oct 07, 2014 21.79 22.66 21.66 21.73 47,832 -0.50(-2.23%)
Oct 06, 2014 22.53 22.66 21.97 22.22 34,938 -0.06(-0.28%)
Oct 03, 2014 22.28 22.47 21.73 22.28 50,254 +0.37(+1.69%)
Oct 02, 2014 22.10 22.90 21.60 21.91 72,172 -0.25(-1.12%)
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.