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, 2016 17.34 17.62 17.14 17.34 172,942 +0.21(+1.20%)
Sep 29, 2016 17.55 17.62 16.86 17.14 136,734 -0.14(-0.79%)
Sep 28, 2016 16.86 17.34 16.59 17.27 215,134 +0.48(+2.86%)
Sep 27, 2016 17.07 17.18 16.59 16.79 235,447 -0.27(-1.61%)
Sep 26, 2016 17.55 17.68 16.90 17.07 182,628 -0.21(-1.19%)
Sep 23, 2016 17.27 17.68 17.20 17.27 118,535 -0.07(-0.40%)
Sep 22, 2016 17.55 17.65 17.07 17.34 168,859 +0.21(+1.20%)
Sep 21, 2016 17.07 17.27 16.79 17.14 235,343 +0.21(+1.21%)
Sep 20, 2016 17.27 17.44 16.93 16.93 177,456 -0.34(-1.98%)
Sep 19, 2016 17.82 18.10 17.27 17.27 165,323 -0.41(-2.33%)
Sep 16, 2016 17.48 17.75 17.14 17.68 238,064 +0.41(+2.38%)
Sep 15, 2016 17.41 17.62 17.14 17.27 144,618 +0.07(+0.40%)
Sep 14, 2016 17.96 17.96 17.20 17.20 203,810 -0.69(-3.83%)
Sep 13, 2016 18.03 18.16 17.34 17.89 196,574 -0.55(-2.97%)
Sep 12, 2016 17.75 18.58 17.41 18.44 184,299 +0.62(+3.46%)
Sep 09, 2016 19.06 19.12 17.68 17.82 247,658 -1.44(-7.47%)
Sep 08, 2016 18.30 19.26 18.30 19.26 202,407 +1.03(+5.64%)
Sep 07, 2016 18.37 18.71 18.16 18.23 184,666 +0.07(+0.38%)
Sep 06, 2016 17.48 18.44 17.41 18.16 199,713 +0.82(+4.74%)
Sep 02, 2016 17.48 17.34 17.34 17.34 279,560 -0.07(-0.39%)
Sep 01, 2016 17.82 17.96 17.20 17.41 294,960 -0.48(-2.68%)
Aug 31, 2016 18.37 18.44 17.82 17.89 192,355 -0.34(-1.88%)
Aug 30, 2016 18.16 18.64 18.10 18.23 151,282 +0.14(+0.76%)
Aug 29, 2016 18.23 18.44 17.96 18.10 154,742 -0.14(-0.75%)
Aug 26, 2016 18.92 19.06 18.10 18.23 228,624 -0.41(-2.21%)
Aug 25, 2016 18.92 19.06 18.51 18.64 294,632 -0.41(-2.16%)
Aug 24, 2016 19.53 19.88 18.99 19.06 182,338 -0.62(-3.14%)
Aug 23, 2016 19.81 19.95 19.60 19.67 144,779 -0.07(-0.35%)
Aug 22, 2016 19.47 19.74 19.26 19.74 160,931 +0.21(+1.05%)
Aug 19, 2016 19.81 19.81 19.40 19.53 132,382 -0.21(-1.04%)
Aug 18, 2016 19.06 19.81 18.99 19.74 227,147 +0.82(+4.35%)
Aug 17, 2016 19.19 19.33 18.85 18.92 214,053 -0.34(-1.78%)
Aug 16, 2016 19.33 19.53 19.06 19.26 167,374 +0.07(+0.36%)
Aug 15, 2016 19.26 19.53 19.06 19.19 254,120 +0.14(+0.72%)
Aug 12, 2016 19.19 19.53 18.92 19.06 186,593 -0.14(-0.71%)
Aug 11, 2016 19.53 19.71 19.12 19.19 226,529 +0.00(+0.00%)
Aug 10, 2016 19.80 20.27 19.12 19.19 357,107 -0.47(-2.39%)
Aug 09, 2016 20.33 20.53 19.66 19.66 191,080 -0.60(-2.98%)
Aug 08, 2016 19.73 20.74 19.73 20.27 229,652 +0.07(+0.33%)
Aug 05, 2016 19.59 20.40 19.33 20.20 206,846 +0.67(+3.44%)
Aug 04, 2016 19.46 20.94 19.19 19.53 365,332 -0.13(-0.68%)
Aug 03, 2016 18.79 19.80 18.59 19.66 234,237 +0.94(+5.02%)
Aug 02, 2016 19.39 19.86 18.66 18.72 227,382 -0.34(-1.76%)
Aug 01, 2016 19.93 19.93 18.92 19.06 222,863 -0.74(-3.73%)
Jul 29, 2016 19.46 19.93 19.23 19.80 234,713 +0.27(+1.37%)
Jul 28, 2016 19.53 19.73 19.26 19.53 163,096 -0.20(-1.02%)
Jul 27, 2016 20.20 20.40 19.66 19.73 156,070 -0.34(-1.67%)
Jul 26, 2016 20.13 20.27 19.55 20.06 313,273 -0.47(-2.29%)
Jul 25, 2016 21.00 21.14 20.47 20.53 158,677 -0.47(-2.24%)
Jul 22, 2016 21.81 21.81 20.80 21.00 153,969 -0.67(-3.10%)
Jul 21, 2016 21.07 21.74 20.80 21.68 211,583 +0.54(+2.54%)
Jul 20, 2016 20.80 21.41 20.67 21.14 179,238 +0.40(+1.94%)
Jul 19, 2016 21.14 21.34 20.67 20.74 128,885 -0.54(-2.52%)
Jul 18, 2016 20.60 21.27 20.40 21.27 145,690 +0.60(+2.92%)
Jul 15, 2016 21.21 21.21 20.40 20.67 207,510 -0.20(-0.96%)
Jul 14, 2016 21.54 21.88 20.74 20.87 201,656 -0.54(-2.51%)
Jul 13, 2016 21.41 22.01 20.94 21.41 232,142 +0.07(+0.31%)
Jul 12, 2016 19.93 21.81 19.86 21.34 386,091 +1.81(+9.28%)
Jul 11, 2016 19.93 20.33 19.39 19.53 262,541 -0.07(-0.34%)
Jul 08, 2016 18.99 19.66 18.72 19.59 264,593 +0.87(+4.66%)
Jul 07, 2016 20.06 20.06 18.66 18.72 362,287 -1.34(-6.69%)
Jul 06, 2016 19.46 20.13 18.86 20.06 232,877 +0.40(+2.05%)
Jul 05, 2016 20.33 20.43 19.26 19.66 290,993 -0.94(-4.56%)
Jul 01, 2016 20.06 20.60 20.60 20.60 211,130 +0.60(+3.02%)
Jun 30, 2016 20.60 20.74 19.73 20.00 304,735 -0.67(-3.25%)
Jun 29, 2016 21.00 21.14 20.53 20.67 227,639 +0.13(+0.65%)
Jun 28, 2016 20.13 20.74 19.93 20.53 311,377 +1.01(+5.15%)
Jun 27, 2016 20.87 21.14 19.26 19.53 492,468 -2.01(-9.35%)
Jun 24, 2016 20.67 21.74 20.33 21.54 621,201 -0.40(-1.84%)
Jun 23, 2016 21.61 22.21 21.54 21.94 238,198 +0.74(+3.48%)
Jun 22, 2016 21.94 22.14 21.14 21.21 214,573 -0.54(-2.47%)
Jun 21, 2016 21.74 21.94 21.14 21.74 187,348 +0.00(+0.00%)
Jun 20, 2016 21.81 22.35 21.41 21.74 301,658 +0.27(+1.25%)
Jun 17, 2016 20.87 21.74 20.80 21.47 355,268 +0.81(+3.90%)
Jun 16, 2016 21.41 21.47 20.33 20.67 483,082 -0.74(-3.45%)
Jun 15, 2016 22.14 22.55 21.41 21.41 303,675 -0.74(-3.33%)
Jun 14, 2016 22.82 23.12 22.14 22.14 253,063 -0.67(-2.94%)
Jun 13, 2016 23.08 23.62 22.82 22.82 253,526 -0.67(-2.86%)
Jun 10, 2016 24.29 24.36 23.42 23.49 268,837 -1.07(-4.37%)
Jun 09, 2016 24.83 25.16 24.43 24.56 315,243 -0.67(-2.66%)
Jun 08, 2016 24.76 25.73 24.56 25.23 309,747 +0.74(+3.01%)
Jun 07, 2016 24.76 25.50 24.43 24.49 185,816 -0.07(-0.27%)
Jun 06, 2016 23.69 24.83 23.69 24.56 240,052 +0.94(+3.98%)
Jun 03, 2016 23.55 23.76 23.29 23.62 170,816 +0.00(+0.00%)
Jun 02, 2016 23.15 23.69 23.02 23.62 226,596 +0.27(+1.15%)
Jun 01, 2016 23.49 23.76 22.82 23.35 274,277 -0.40(-1.69%)
May 31, 2016 23.49 23.96 23.35 23.76 339,866 +0.34(+1.43%)
May 27, 2016 22.88 23.42 23.42 23.42 225,555 +0.47(+2.05%)
May 26, 2016 23.02 23.82 22.82 22.95 282,310 +0.00(+0.00%)
May 25, 2016 21.41 23.15 21.41 22.95 541,056 +1.61(+7.55%)
May 24, 2016 21.08 21.40 20.56 21.34 539,072 +0.39(+1.87%)
May 23, 2016 22.06 22.25 20.88 20.95 879,105 -1.11(-5.03%)
May 20, 2016 22.38 22.64 21.73 22.06 785,401 -1.24(-5.32%)
May 19, 2016 24.80 24.80 22.84 23.30 613,795 -2.09(-8.23%)
May 18, 2016 25.45 25.94 25.19 25.39 247,670 -0.26(-1.02%)
May 17, 2016 25.52 26.36 25.45 25.65 199,688 -0.07(-0.25%)
May 16, 2016 25.97 26.17 25.39 25.71 165,333 -0.07(-0.25%)
May 13, 2016 25.65 26.85 25.58 25.78 257,880 -0.07(-0.25%)
May 12, 2016 26.30 26.89 25.52 25.84 265,221 -0.39(-1.49%)
May 11, 2016 26.10 27.15 25.65 26.23 243,298 +0.07(+0.25%)
May 10, 2016 25.91 26.43 25.45 26.17 265,949 +0.39(+1.52%)
May 09, 2016 24.15 25.84 23.88 25.78 323,711 +1.63(+6.76%)
May 06, 2016 23.56 24.60 23.36 24.15 208,679 +0.65(+2.78%)
May 05, 2016 24.08 24.67 23.10 23.49 386,762 -0.59(-2.44%)
May 04, 2016 24.86 25.32 23.82 24.08 490,597 -0.91(-3.66%)
May 03, 2016 25.78 25.84 24.67 24.99 411,905 -1.11(-4.25%)
May 02, 2016 25.78 26.23 25.12 26.10 229,051 +0.39(+1.52%)
Apr 29, 2016 25.91 26.69 25.39 25.71 409,150 +0.00(+0.00%)
Apr 28, 2016 24.99 26.56 24.86 25.71 663,498 +0.65(+2.60%)
Apr 27, 2016 25.25 25.91 24.99 25.06 289,033 -0.20(-0.77%)
Apr 26, 2016 24.60 25.58 24.28 25.25 232,757 +0.78(+3.20%)
Apr 25, 2016 25.12 25.58 24.21 24.47 353,671 -0.52(-2.09%)
Apr 22, 2016 25.25 25.52 24.28 24.99 362,071 -0.26(-1.03%)
Apr 21, 2016 25.19 25.45 24.67 25.25 205,177 +0.13(+0.52%)
Apr 20, 2016 24.86 25.52 24.28 25.12 212,953 +0.26(+1.05%)
Apr 19, 2016 24.54 25.45 24.15 24.86 220,774 +0.46(+1.87%)
Apr 18, 2016 24.15 24.86 23.85 24.41 158,849 +0.13(+0.54%)
Apr 15, 2016 23.82 24.73 23.36 24.28 360,439 +0.26(+1.09%)
Apr 14, 2016 24.54 24.73 23.30 24.02 369,912 -0.72(-2.90%)
Apr 13, 2016 22.84 24.86 22.78 24.73 358,513 +1.96(+8.60%)
Apr 12, 2016 22.58 22.91 22.32 22.78 304,880 +0.26(+1.16%)
Apr 11, 2016 22.91 22.94 22.32 22.51 267,460 -0.46(-1.99%)
Apr 08, 2016 22.84 23.04 22.25 22.97 281,685 +0.85(+3.83%)
Apr 07, 2016 23.56 23.75 22.06 22.12 413,352 -1.17(-5.04%)
Apr 06, 2016 23.30 23.49 22.58 23.30 170,700 +0.46(+2.00%)
Apr 05, 2016 23.17 23.30 22.51 22.84 186,536 -0.59(-2.51%)
Apr 04, 2016 24.02 24.28 23.23 23.43 253,149 -0.46(-1.91%)
Apr 01, 2016 23.69 24.15 22.84 23.88 223,492 -0.07(-0.27%)
Mar 31, 2016 24.02 24.93 23.75 23.95 220,687 +0.00(+0.00%)
Mar 30, 2016 23.56 24.60 23.56 23.95 211,661 +0.59(+2.51%)
Mar 29, 2016 23.10 23.88 21.99 23.36 243,500 +0.26(+1.13%)
Mar 28, 2016 23.95 24.15 22.58 23.10 279,838 -0.39(-1.67%)
Mar 24, 2016 22.91 23.49 23.49 23.49 368,856 +0.59(+2.56%)
Mar 23, 2016 24.80 24.80 22.91 22.91 530,685 -1.83(-7.39%)
Mar 22, 2016 24.99 25.22 24.54 24.73 283,633 -0.59(-2.32%)
Mar 21, 2016 26.10 26.17 24.99 25.32 275,496 -0.85(-3.24%)
Mar 18, 2016 28.06 28.06 25.78 26.17 546,333 -1.89(-6.74%)
Mar 17, 2016 27.21 28.06 26.95 28.06 265,757 +0.98(+3.61%)
Mar 16, 2016 25.91 27.15 25.91 27.08 255,125 +1.17(+4.53%)
Mar 15, 2016 25.97 26.10 25.45 25.91 185,592 -0.20(-0.75%)
Mar 14, 2016 25.65 26.63 25.58 26.10 270,370 +0.52(+2.04%)
Mar 11, 2016 24.67 26.04 24.47 25.58 368,728 +1.17(+4.81%)
Mar 10, 2016 25.39 25.39 24.08 24.41 416,790 -1.04(-4.10%)
Mar 09, 2016 24.60 25.94 24.15 25.45 736,033 +1.44(+5.98%)
Mar 08, 2016 25.65 25.91 23.49 24.02 544,556 -1.70(-6.60%)
Mar 07, 2016 26.43 26.56 24.86 25.71 584,435 -0.46(-1.75%)
Mar 04, 2016 24.93 26.17 24.93 26.17 716,935 +1.37(+5.53%)
Mar 03, 2016 24.47 25.03 23.88 24.80 368,822 +0.20(+0.80%)
Mar 02, 2016 25.52 25.97 23.95 24.60 744,631 -0.98(-3.83%)
Mar 01, 2016 27.08 27.15 25.39 25.58 575,416 -1.24(-4.62%)
Feb 29, 2016 26.76 27.41 26.63 26.82 236,135 +0.20(+0.74%)
Feb 26, 2016 26.49 27.73 25.52 26.63 308,258 -0.65(-2.39%)
Feb 25, 2016 27.28 27.73 26.49 27.28 260,867 +0.13(+0.48%)
Feb 24, 2016 27.41 27.41 26.23 27.15 327,676 -0.52(-1.89%)
Feb 23, 2016 28.78 28.97 27.51 27.67 257,753 -1.11(-3.85%)
Feb 22, 2016 29.37 29.63 28.52 28.78 248,732 +0.00(+0.00%)
Feb 19, 2016 28.97 29.24 28.13 28.78 213,502 -0.46(-1.56%)
Feb 18, 2016 30.35 31.32 26.76 29.24 577,125 -0.52(-1.75%)
Feb 17, 2016 29.43 30.35 29.24 29.76 263,179 +1.24(+4.35%)
Feb 16, 2016 26.89 28.84 26.89 28.52 288,340 +2.22(+8.44%)
Feb 12, 2016 25.91 26.30 26.30 26.30 326,425 +0.85(+3.33%)
Feb 11, 2016 24.28 26.10 24.08 25.45 351,178 +0.52(+2.09%)
Feb 10, 2016 25.78 25.78 24.15 24.93 299,267 -0.46(-1.80%)
Feb 09, 2016 25.25 26.17 24.47 25.39 348,711 -0.72(-2.75%)
Feb 08, 2016 27.21 27.31 24.67 26.10 580,043 -1.44(-5.21%)
Feb 05, 2016 28.45 28.91 27.54 27.54 276,734 -1.04(-3.65%)
Feb 04, 2016 28.52 29.43 27.93 28.58 282,509 -0.07(-0.23%)
Feb 03, 2016 29.24 29.33 27.80 28.65 390,371 -0.33(-1.13%)
Feb 02, 2016 29.43 29.76 28.52 28.97 309,115 -1.04(-3.48%)
Feb 01, 2016 30.54 30.61 29.37 30.02 351,335 +0.20(+0.66%)
Jan 29, 2016 29.89 30.28 29.04 29.82 341,514 +0.46(+1.56%)
Jan 28, 2016 28.54 29.43 28.03 29.37 358,451 +1.33(+4.76%)
Jan 27, 2016 28.92 29.18 27.71 28.03 350,363 -0.89(-3.08%)
Jan 26, 2016 28.35 29.14 27.71 28.92 324,246 +0.57(+2.02%)
Jan 25, 2016 29.62 29.91 28.29 28.35 246,193 -1.21(-4.09%)
Jan 22, 2016 29.68 30.51 28.86 29.56 294,095 +0.64(+2.20%)
Jan 21, 2016 27.90 30.54 27.90 28.92 518,255 +0.95(+3.41%)
Jan 20, 2016 27.40 28.79 26.19 27.97 533,169 -0.13(-0.45%)
Jan 19, 2016 27.01 28.32 26.76 28.09 508,839 +1.21(+4.49%)
Jan 15, 2016 26.89 26.89 26.89 26.89 431,002 -1.08(-3.86%)
Jan 14, 2016 28.67 29.62 26.89 27.97 543,647 -0.83(-2.87%)
Jan 13, 2016 31.34 31.72 28.03 28.79 785,327 -2.54(-8.11%)
Jan 12, 2016 31.65 32.23 27.08 31.34 1,423,742 -2.29(-6.81%)
Jan 11, 2016 35.21 35.85 32.86 33.63 401,567 -1.33(-3.82%)
Jan 08, 2016 37.50 38.14 34.01 34.96 462,144 -0.57(-1.61%)
Jan 07, 2016 35.91 37.18 34.32 35.53 683,468 -2.42(-6.37%)
Jan 06, 2016 39.09 39.09 37.69 37.95 512,694 -1.84(-4.63%)
Jan 05, 2016 42.52 42.71 39.63 39.79 528,838 -2.92(-6.85%)
Jan 04, 2016 43.73 43.80 42.14 42.71 270,388 -1.02(-2.33%)
Dec 31, 2015 44.24 43.73 43.73 43.73 311,845 -0.64(-1.43%)
Dec 30, 2015 43.54 45.07 43.03 44.37 282,575 +0.57(+1.31%)
Dec 29, 2015 43.86 44.88 43.29 43.80 271,477 +0.38(+0.88%)
Dec 28, 2015 44.18 44.43 42.91 43.41 293,641 -1.02(-2.29%)
Dec 24, 2015 44.49 44.43 44.43 44.43 67,239 -0.06(-0.14%)
Dec 23, 2015 44.05 45.38 43.73 44.49 191,666 +0.51(+1.16%)
Dec 22, 2015 42.52 44.37 42.40 43.99 234,297 +1.65(+3.90%)
Dec 21, 2015 43.60 43.67 41.95 42.33 310,546 -0.95(-2.20%)
Dec 18, 2015 42.52 44.37 41.51 43.29 553,589 +1.02(+2.41%)
Dec 17, 2015 45.83 46.34 42.27 42.27 694,581 -4.39(-9.40%)
Dec 16, 2015 46.08 46.91 44.81 46.66 328,803 +0.45(+0.96%)
Dec 15, 2015 49.13 49.13 46.08 46.21 368,619 -2.54(-5.22%)
Dec 14, 2015 48.75 49.58 45.70 48.75 502,774 +1.84(+3.93%)
Dec 11, 2015 47.74 47.80 46.43 46.91 233,711 -1.65(-3.40%)
Dec 10, 2015 47.80 49.26 47.80 48.56 293,960 +0.83(+1.73%)
Dec 09, 2015 44.81 47.80 44.81 47.74 241,246 +2.29(+5.03%)
Dec 08, 2015 46.91 47.86 45.38 45.45 481,323 -0.95(-2.05%)
Dec 07, 2015 47.16 47.67 45.70 46.40 312,842 -1.08(-2.28%)
Dec 04, 2015 45.89 47.67 45.70 47.48 384,450 +1.53(+3.32%)
Dec 03, 2015 45.70 47.16 44.49 45.96 426,721 +0.25(+0.56%)
Dec 02, 2015 46.40 47.99 45.67 45.70 359,183 -0.76(-1.64%)
Dec 01, 2015 45.13 46.91 45.13 46.46 688,610 +1.72(+3.84%)
Nov 30, 2015 45.70 45.70 43.83 44.75 345,494 -1.08(-2.36%)
Nov 27, 2015 43.99 46.02 43.99 45.83 152,409 +1.53(+3.44%)
Nov 25, 2015 43.60 44.30 44.30 44.30 180,481 +0.57(+1.31%)
Nov 24, 2015 42.84 44.43 42.84 43.73 247,126 +0.57(+1.33%)
Nov 23, 2015 44.56 44.94 42.78 43.16 410,450 -1.78(-3.96%)
Nov 20, 2015 44.75 45.26 44.37 44.94 205,818 +0.13(+0.28%)
Nov 19, 2015 46.15 46.15 44.62 44.81 195,336 -1.40(-3.03%)
Nov 18, 2015 45.07 46.34 44.88 46.21 259,616 +0.83(+1.82%)
Nov 17, 2015 45.96 46.72 45.19 45.38 338,343 -1.02(-2.19%)
Nov 16, 2015 44.05 46.59 43.86 46.40 322,564 +2.29(+5.19%)
Nov 13, 2015 43.03 44.69 42.71 44.11 252,274 +0.76(+1.76%)
Nov 12, 2015 43.60 44.11 42.24 43.35 261,210 -0.32(-0.73%)
Nov 11, 2015 45.19 45.96 43.60 43.67 238,598 -1.84(-4.05%)
Nov 10, 2015 46.40 46.65 45.19 45.51 260,516 -1.27(-2.72%)
Nov 09, 2015 45.45 47.04 44.30 46.78 414,017 +1.33(+2.94%)
Nov 06, 2015 45.07 47.80 45.07 45.45 486,279 +1.65(+3.77%)
Nov 05, 2015 45.26 45.77 40.11 43.80 971,327 -2.16(-4.70%)
Nov 04, 2015 48.44 48.88 45.38 45.96 620,128 -2.29(-4.74%)
Nov 03, 2015 48.37 48.88 48.12 48.24 418,558 -0.06(-0.13%)
Nov 02, 2015 48.82 48.88 47.99 48.31 579,838 -0.25(-0.52%)
Oct 30, 2015 48.56 49.01 47.93 48.56 420,539 +0.06(+0.13%)
Oct 29, 2015 47.86 49.07 47.74 48.50 355,007 +0.38(+0.79%)
Oct 28, 2015 47.93 48.94 47.77 48.12 508,896 +0.25(+0.53%)
Oct 27, 2015 49.07 49.45 47.45 47.86 574,211 -1.72(-3.46%)
Oct 26, 2015 51.87 52.50 49.01 49.58 357,389 -2.42(-4.65%)
Oct 23, 2015 51.99 52.44 50.91 51.99 159,033 +0.00(+0.00%)
Oct 22, 2015 52.12 53.01 51.10 51.99 229,386 +0.25(+0.49%)
Oct 21, 2015 53.46 54.22 51.74 51.74 332,505 -1.59(-2.98%)
Oct 20, 2015 51.68 53.71 51.55 53.33 469,480 +1.53(+2.94%)
Oct 19, 2015 52.38 52.38 50.72 51.80 386,764 -0.51(-0.97%)
Oct 16, 2015 51.36 52.88 51.10 52.31 488,447 +1.97(+3.91%)
Oct 15, 2015 49.01 50.41 48.75 50.34 249,675 +1.33(+2.72%)
Oct 14, 2015 48.82 49.52 47.67 49.01 194,222 +0.38(+0.78%)
Oct 13, 2015 49.70 51.54 48.50 48.63 453,621 -1.08(-2.17%)
Oct 12, 2015 48.88 49.89 48.31 49.70 232,290 +1.01(+2.08%)
Oct 09, 2015 49.32 50.34 48.50 48.69 303,904 +0.06(+0.13%)
Oct 08, 2015 48.12 49.07 47.36 48.63 287,803 +0.44(+0.92%)
Oct 07, 2015 48.56 48.94 46.60 48.18 638,447 -0.19(-0.39%)
Oct 06, 2015 47.74 48.75 46.60 48.37 439,066 +0.63(+1.33%)
Oct 05, 2015 46.16 47.99 46.09 47.74 517,110 +1.96(+4.29%)
Oct 02, 2015 44.13 46.09 43.88 45.78 340,914 +1.08(+2.41%)
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.