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 (%)
Feb 27, 2009 46.48 50.52 46.48 48.42 0 -0.25(-0.52%)
Feb 26, 2009 46.63 50.52 46.63 48.67 80,521 +2.95(+6.45%)
Feb 25, 2009 42.14 48.42 41.47 45.72 70,132 +4.63(+11.27%)
Feb 24, 2009 38.31 41.30 36.84 41.09 52,974 +3.37(+8.93%)
Feb 23, 2009 41.68 43.28 37.64 37.72 31,653 -4.17(-9.95%)
Feb 20, 2009 42.57 42.90 40.84 41.89 25,723 -1.26(-2.93%)
Feb 19, 2009 43.20 45.68 42.99 43.16 24,198 +0.55(+1.28%)
Feb 18, 2009 44.80 45.85 42.10 42.61 43,815 -1.94(-4.35%)
Feb 17, 2009 49.98 49.98 43.74 44.54 51,321 -5.64(-11.24%)
Feb 13, 2009 50.10 50.90 49.26 50.19 27,516 +0.38(+0.76%)
Feb 12, 2009 49.09 50.10 47.83 49.81 32,758 +0.21(+0.42%)
Feb 11, 2009 50.52 50.94 48.84 49.60 14,572 -0.42(-0.84%)
Feb 10, 2009 51.28 52.42 49.51 50.02 16,835 -1.14(-2.22%)
Feb 09, 2009 52.33 52.63 50.52 51.15 21,493 -1.47(-2.80%)
Feb 06, 2009 51.70 54.44 50.73 52.63 38,143 +0.88(+1.71%)
Feb 05, 2009 50.23 52.59 49.13 51.74 20,684 +1.98(+3.98%)
Feb 04, 2009 50.48 52.29 49.51 49.77 17,421 -0.29(-0.59%)
Feb 03, 2009 49.22 50.27 47.66 50.06 25,584 +1.31(+2.68%)
Feb 02, 2009 49.13 49.43 46.86 48.75 30,744 -0.63(-1.28%)
Jan 30, 2009 49.47 50.69 47.91 49.39 0 +0.42(+0.86%)
Jan 29, 2009 50.73 50.82 48.42 48.97 16,331 -1.85(-3.65%)
Jan 28, 2009 48.29 51.15 47.94 50.82 30,641 +3.37(+7.10%)
Jan 27, 2009 47.45 48.08 46.94 47.45 19,880 +0.51(+1.08%)
Jan 26, 2009 45.93 48.21 45.89 46.94 23,781 +0.63(+1.36%)
Jan 23, 2009 45.64 48.38 45.30 46.31 27,941 -0.21(-0.45%)
Jan 22, 2009 48.38 48.38 46.06 46.52 19,991 -1.89(-3.91%)
Jan 21, 2009 45.72 49.13 45.60 48.42 30,192 +3.12(+6.88%)
Jan 20, 2009 51.15 51.15 44.42 45.30 52,458 -5.22(-10.33%)
Jan 16, 2009 49.85 50.73 47.24 50.52 15,465 +1.01(+2.04%)
Jan 15, 2009 49.98 50.44 46.90 49.51 35,851 -0.67(-1.34%)
Jan 14, 2009 53.64 53.64 49.72 50.19 19,533 -3.16(-5.92%)
Jan 13, 2009 50.52 54.44 50.31 53.34 23,076 +3.16(+6.29%)
Jan 12, 2009 56.46 56.46 49.93 50.19 46,595 -6.27(-11.11%)
Jan 09, 2009 56.84 57.89 55.66 56.46 30,703 +0.42(+0.75%)
Jan 08, 2009 54.73 56.12 51.83 56.04 53,428 +1.18(+2.15%)
Jan 07, 2009 60.04 60.04 53.89 54.86 75,065 -5.39(-8.94%)
Jan 06, 2009 59.36 61.26 58.48 60.25 61,305 +1.43(+2.43%)
Jan 05, 2009 54.31 58.90 53.55 58.82 33,698 +4.93(+9.14%)
Jan 02, 2009 53.26 56.25 50.52 53.89 0 +0.42(+0.79%)
Jan 01, 2009 50.52 54.23 49.05 53.47 0 +0.00(+0.00%)
Dec 31, 2008 50.52 54.23 49.05 53.47 58,513 +2.48(+4.87%)
Dec 30, 2008 46.99 50.99 45.22 50.99 38,020 +4.25(+9.10%)
Dec 29, 2008 47.49 47.53 44.00 46.73 21,220 -0.04(-0.09%)
Dec 26, 2008 43.03 47.03 42.95 46.78 21,721 +4.51(+10.66%)
Dec 24, 2008 43.16 43.16 40.08 42.27 18,263 -0.51(-1.18%)
Dec 23, 2008 43.74 45.26 42.19 42.78 32,647 -0.97(-2.21%)
Dec 22, 2008 46.86 46.86 37.39 43.74 128,180 -3.24(-6.90%)
Dec 19, 2008 51.11 52.33 44.84 46.99 76,670 -0.59(-1.24%)
Dec 18, 2008 53.55 53.76 47.20 47.58 38,568 -6.23(-11.58%)
Dec 17, 2008 48.42 53.81 46.52 53.81 54,641 +4.55(+9.23%)
Dec 16, 2008 45.05 49.47 43.83 49.26 47,822 +6.78(+15.96%)
Dec 15, 2008 43.95 46.73 42.10 42.48 41,921 -1.35(-3.07%)
Dec 12, 2008 41.64 44.00 40.38 43.83 65,867 +1.56(+3.69%)
Dec 11, 2008 42.40 44.12 39.62 42.27 58,829 -1.73(-3.92%)
Dec 10, 2008 40.67 44.21 40.67 44.00 52,334 +3.96(+9.88%)
Dec 09, 2008 38.40 43.58 38.40 40.04 54,174 +1.64(+4.28%)
Dec 08, 2008 37.81 39.96 36.84 38.40 56,202 +1.64(+4.47%)
Dec 05, 2008 33.98 36.76 31.62 36.76 33,619 +2.32(+6.72%)
Dec 04, 2008 32.55 34.82 32.00 34.44 65,055 +0.80(+2.38%)
Dec 03, 2008 32.76 35.03 32.21 33.64 39,130 -2.23(-6.22%)
Dec 02, 2008 34.82 36.84 32.84 35.87 43,310 +2.06(+6.10%)
Dec 01, 2008 39.37 39.37 32.63 33.81 59,486 -12.17(-26.47%)
Nov 28, 2008 38.90 45.98 36.92 45.98 79,876 +9.09(+24.66%)
Nov 26, 2008 33.89 37.81 33.89 36.88 110,430 +3.24(+9.64%)
Nov 25, 2008 38.86 38.86 31.62 33.64 86,988 +2.06(+6.53%)
Nov 24, 2008 26.27 32.59 26.27 31.58 25,776 +5.39(+20.58%)
Nov 21, 2008 27.41 28.17 20.29 26.19 135,683 -0.67(-2.51%)
Nov 20, 2008 32.84 33.13 26.31 26.86 38,979 -6.32(-19.04%)
Nov 19, 2008 36.21 36.80 33.18 33.18 30,653 -3.16(-8.69%)
Nov 18, 2008 36.38 37.47 35.79 36.33 31,169 -0.04(-0.12%)
Nov 17, 2008 36.84 37.51 34.82 36.38 46,801 -0.04(-0.12%)
Nov 14, 2008 41.26 42.61 36.42 36.42 27,405 -6.95(-16.02%)
Nov 13, 2008 38.48 43.37 35.58 43.37 45,528 +5.01(+13.06%)
Nov 12, 2008 40.54 40.54 37.68 38.36 40,743 -2.65(-6.47%)
Nov 11, 2008 46.31 46.94 39.58 41.01 57,251 -6.82(-14.26%)
Nov 10, 2008 46.31 54.69 44.76 47.83 48,866 +2.74(+6.07%)
Nov 07, 2008 39.91 45.72 37.64 45.09 54,423 +8.59(+23.53%)
Nov 06, 2008 45.72 45.72 35.91 36.50 57,736 -8.80(-19.42%)
Nov 05, 2008 48.80 49.43 44.76 45.30 33,075 -4.17(-8.43%)
Nov 04, 2008 56.08 56.08 47.24 49.47 51,774 -2.53(-4.86%)
Nov 03, 2008 50.14 57.64 49.64 52.00 53,529 +0.84(+1.65%)
Oct 31, 2008 46.19 52.04 44.71 51.15 24,433 +4.93(+10.66%)
Oct 30, 2008 46.10 46.29 42.69 46.23 23,139 +2.19(+4.97%)
Oct 29, 2008 38.78 44.04 38.78 44.04 24,348 +5.68(+14.82%)
Oct 28, 2008 41.05 41.05 35.41 38.36 36,256 +0.00(+0.00%)
Oct 27, 2008 40.80 41.05 37.89 38.36 28,524 -2.78(-6.76%)
Oct 24, 2008 41.64 44.00 40.21 41.13 33,254 -4.21(-9.29%)
Oct 23, 2008 45.93 47.79 42.14 45.34 33,403 -0.42(-0.92%)
Oct 22, 2008 48.17 48.83 44.46 45.77 27,400 -3.41(-6.93%)
Oct 21, 2008 49.64 51.37 47.66 49.18 29,063 -1.09(-2.18%)
Oct 20, 2008 46.52 50.52 46.52 50.27 29,443 +5.39(+12.01%)
Oct 17, 2008 45.89 47.79 43.79 44.88 34,139 -0.17(-0.37%)
Oct 16, 2008 43.41 50.78 37.93 45.05 49,164 +1.64(+3.78%)
Oct 15, 2008 52.33 52.33 43.41 43.41 39,486 -9.18(-17.45%)
Oct 14, 2008 56.84 58.94 51.32 52.59 50,766 -2.78(-5.02%)
Oct 13, 2008 46.73 55.36 45.26 55.36 54,091 +10.82(+24.29%)
Oct 10, 2008 39.32 44.63 30.40 44.54 108,738 +3.71(+9.07%)
Oct 09, 2008 45.68 46.61 40.84 40.84 39,189 -5.18(-11.25%)
Oct 08, 2008 48.46 48.46 40.92 46.02 61,361 -4.25(-8.46%)
Oct 07, 2008 56.88 58.78 50.02 50.27 53,011 -6.61(-11.62%)
Oct 06, 2008 63.70 64.00 49.09 56.88 66,363 -8.42(-12.89%)
Oct 03, 2008 67.36 69.72 65.05 65.30 33,288 +1.85(+2.92%)
Oct 02, 2008 69.26 70.98 63.45 63.45 28,504 -6.53(-9.33%)
Oct 01, 2008 70.98 71.11 68.84 69.97 21,537 -1.31(-1.83%)
Sep 30, 2008 70.94 72.29 69.93 71.28 34,515 +0.34(+0.47%)
Sep 29, 2008 73.60 73.64 69.85 70.94 28,045 -3.07(-4.15%)
Sep 26, 2008 75.15 75.36 73.60 74.02 0 -2.40(-3.14%)
Sep 25, 2008 75.78 79.95 75.32 76.42 17,247 +1.01(+1.34%)
Sep 24, 2008 74.27 78.27 73.85 75.41 9,659 +1.14(+1.53%)
Sep 23, 2008 78.98 79.19 73.05 74.27 22,590 -5.60(-7.01%)
Sep 22, 2008 80.25 81.05 79.41 79.87 21,529 -1.18(-1.45%)
Sep 19, 2008 76.46 88.42 76.46 81.05 0 +4.93(+6.47%)
Sep 18, 2008 71.03 77.05 69.68 76.12 37,191 +7.03(+10.18%)
Sep 17, 2008 76.16 76.16 69.05 69.09 20,646 -6.06(-8.07%)
Sep 16, 2008 73.09 75.15 71.78 75.15 36,642 +0.93(+1.25%)
Sep 15, 2008 75.78 77.30 73.64 74.23 21,767 -1.64(-2.16%)
Sep 12, 2008 75.74 77.34 74.77 75.87 11,100 -0.72(-0.93%)
Sep 11, 2008 77.43 77.68 75.07 76.58 18,452 -0.55(-0.71%)
Sep 10, 2008 73.22 77.81 72.37 77.13 30,388 +4.97(+6.88%)
Sep 09, 2008 76.08 76.29 72.16 72.16 79,110 -3.58(-4.72%)
Sep 08, 2008 75.78 77.76 74.65 75.74 36,875 +1.52(+2.04%)
Sep 05, 2008 81.81 81.81 73.81 74.23 0 -7.62(-9.31%)
Sep 04, 2008 83.36 84.54 79.49 81.85 37,628 -2.69(-3.19%)
Sep 03, 2008 85.00 85.05 83.45 84.54 28,680 +0.55(+0.65%)
Sep 02, 2008 83.87 85.43 83.28 83.99 35,873 -0.84(-0.99%)
Aug 29, 2008 85.43 85.43 84.16 84.84 12,240 -0.13(-0.15%)
Aug 28, 2008 86.23 86.23 83.99 84.96 30,960 -0.08(-0.10%)
Aug 27, 2008 82.56 85.68 82.02 85.05 47,061 +2.74(+3.32%)
Aug 26, 2008 83.15 83.15 80.88 82.31 17,862 +0.21(+0.26%)
Aug 25, 2008 82.14 83.78 81.68 82.10 41,284 +0.00(+0.00%)
Aug 22, 2008 81.68 82.48 80.54 82.10 33,977 +0.51(+0.62%)
Aug 21, 2008 82.10 82.10 80.92 81.59 25,362 -0.51(-0.62%)
Aug 20, 2008 81.51 82.10 80.71 82.10 13,113 +1.85(+2.31%)
Aug 19, 2008 79.07 82.04 78.35 80.25 14,671 +1.35(+1.71%)
Aug 18, 2008 79.24 82.10 77.97 78.90 21,001 -0.34(-0.43%)
Aug 15, 2008 84.12 84.16 77.59 79.24 0 -4.13(-4.95%)
Aug 14, 2008 81.47 83.95 81.47 83.36 24,208 +0.72(+0.87%)
Aug 13, 2008 84.29 84.29 81.93 82.65 32,960 -4.08(-4.71%)
Aug 12, 2008 86.31 86.94 85.68 86.73 30,938 +0.38(+0.44%)
Aug 11, 2008 86.52 87.19 85.72 86.35 40,813 +1.01(+1.18%)
Aug 08, 2008 87.36 88.84 84.46 85.34 58,519 -1.89(-2.17%)
Aug 07, 2008 89.68 90.14 84.58 87.24 38,075 -2.06(-2.31%)
Aug 06, 2008 87.99 90.35 86.31 89.30 35,768 +3.49(+4.07%)
Aug 05, 2008 89.26 89.76 83.24 85.80 39,515 -3.41(-3.82%)
Aug 04, 2008 93.68 96.29 89.09 89.22 19,890 -4.08(-4.38%)
Aug 01, 2008 95.78 96.33 92.46 93.30 27,556 -2.11(-2.21%)
Jul 31, 2008 92.63 97.76 92.25 95.40 24,084 +1.47(+1.57%)
Jul 30, 2008 92.25 95.28 90.98 93.93 21,826 +1.31(+1.41%)
Jul 29, 2008 92.63 94.35 88.79 92.63 43,827 +3.03(+3.38%)
Jul 28, 2008 90.52 91.62 89.13 89.59 19,883 -0.88(-0.98%)
Jul 25, 2008 90.48 91.15 89.26 90.48 21,006 +2.48(+2.82%)
Jul 24, 2008 92.04 94.73 86.31 87.99 44,613 -4.04(-4.39%)
Jul 23, 2008 92.04 94.60 91.46 92.04 37,745 +0.04(+0.05%)
Jul 22, 2008 91.66 92.33 91.15 91.99 48,725 -0.55(-0.59%)
Jul 21, 2008 92.67 93.97 90.73 92.54 28,857 -0.93(-0.99%)
Jul 18, 2008 94.65 97.80 93.05 93.47 26,629 +0.25(+0.27%)
Jul 17, 2008 94.06 94.73 92.67 93.21 24,445 -1.52(-1.60%)
Jul 16, 2008 94.86 95.49 93.38 94.73 23,247 +0.59(+0.63%)
Jul 15, 2008 94.23 95.49 92.84 94.14 35,924 -0.63(-0.67%)
Jul 14, 2008 105.30 105.30 93.97 94.77 17,811 -2.61(-2.68%)
Jul 11, 2008 92.63 97.38 92.20 97.38 27,954 +3.87(+4.14%)
Jul 10, 2008 91.07 93.72 87.95 93.51 22,306 +3.41(+3.79%)
Jul 09, 2008 94.01 94.01 89.05 90.10 23,532 -3.12(-3.34%)
Jul 08, 2008 86.82 94.01 85.55 93.21 64,473 +6.65(+7.68%)
Jul 07, 2008 85.89 87.15 82.10 86.56 36,106 +0.63(+0.73%)
Jul 04, 2008 87.49 87.49 81.85 85.93 21,707 +0.00(+0.00%)
Jul 03, 2008 87.49 87.49 81.85 85.93 21,707 -2.23(-2.53%)
Jul 02, 2008 99.40 99.40 85.97 88.16 51,713 -5.64(-6.01%)
Jul 01, 2008 98.52 98.52 91.24 93.80 40,132 -3.92(-4.01%)
Jun 30, 2008 97.05 99.53 95.49 97.72 61,314 +0.72(+0.74%)
Jun 27, 2008 88.92 97.00 87.83 97.00 116,655 +7.54(+8.42%)
Jun 26, 2008 91.07 91.36 87.36 89.47 64,635 -1.77(-1.94%)
Jun 25, 2008 91.66 93.17 90.44 91.24 34,128 -0.04(-0.05%)
Jun 24, 2008 94.10 94.44 90.56 91.28 27,270 -3.24(-3.43%)
Jun 23, 2008 97.93 99.95 94.44 94.52 36,422 -3.20(-3.27%)
Jun 20, 2008 96.41 98.56 94.98 97.72 32,285 +0.72(+0.74%)
Jun 19, 2008 98.73 98.73 95.49 97.00 22,373 -0.51(-0.52%)
Jun 18, 2008 98.01 98.14 95.78 97.51 21,898 -0.84(-0.86%)
Jun 17, 2008 99.40 100.54 96.92 98.35 24,341 -1.26(-1.27%)
Jun 16, 2008 92.25 99.99 92.25 99.61 54,582 +7.66(+8.33%)
Jun 13, 2008 87.83 91.95 87.57 91.95 42,314 +5.52(+6.38%)
Jun 12, 2008 91.40 98.35 86.31 86.44 70,745 -3.96(-4.38%)
Jun 11, 2008 87.24 90.94 87.24 90.39 68,423 +3.07(+3.52%)
Jun 10, 2008 88.20 88.50 85.64 87.32 76,288 +0.72(+0.83%)
Jun 09, 2008 88.58 90.10 86.52 86.60 46,516 -3.12(-3.47%)
Jun 06, 2008 95.28 95.28 89.55 89.72 34,306 -1.64(-1.80%)
Jun 05, 2008 89.22 92.08 88.84 91.36 45,448 +1.52(+1.69%)
Jun 04, 2008 92.46 93.76 88.96 89.85 40,864 -2.61(-2.82%)
Jun 03, 2008 95.15 98.81 91.28 92.46 53,277 -0.17(-0.18%)
Jun 02, 2008 92.20 93.59 89.32 92.63 43,898 +0.42(+0.46%)
May 30, 2008 93.80 93.80 91.57 92.20 19,422 -0.38(-0.41%)
May 29, 2008 92.20 94.52 89.93 92.58 27,997 +0.63(+0.69%)
May 28, 2008 90.52 91.95 88.46 91.95 24,809 +0.80(+0.88%)
May 27, 2008 89.26 91.15 84.79 91.15 72,772 +2.36(+2.66%)
May 26, 2008 94.77 94.77 86.86 88.79 0 +0.00(+0.00%)
May 23, 2008 94.77 94.77 86.86 88.79 56,457 -4.25(-4.57%)
May 22, 2008 100.88 101.26 90.31 93.05 72,250 -7.41(-7.38%)
May 21, 2008 96.41 101.05 95.45 100.46 42,499 +2.06(+2.10%)
May 20, 2008 99.24 102.68 97.21 98.39 71,475 -0.80(-0.81%)
May 19, 2008 110.06 110.06 98.94 99.19 82,556 -3.12(-3.05%)
May 16, 2008 101.13 102.86 98.94 102.31 38,920 +2.06(+2.06%)
May 15, 2008 105.85 105.85 98.94 100.25 45,701 +2.32(+2.36%)
May 14, 2008 98.10 100.79 96.29 97.93 70,426 +1.68(+1.75%)
May 13, 2008 90.14 96.75 90.14 96.25 57,416 +6.19(+6.87%)
May 12, 2008 90.10 95.49 89.17 90.06 56,983 -0.04(-0.05%)
May 09, 2008 84.20 90.52 84.04 90.10 31,791 +5.89(+7.00%)
May 08, 2008 83.28 84.46 83.28 84.20 12,862 +0.25(+0.30%)
May 07, 2008 86.10 87.40 83.78 83.95 18,601 -1.64(-1.92%)
May 06, 2008 84.63 88.63 84.29 85.59 22,049 +0.04(+0.05%)
May 05, 2008 84.84 85.89 83.57 85.55 18,619 +1.56(+1.85%)
May 02, 2008 85.64 89.89 83.74 83.99 17,144 +0.00(+0.00%)
May 01, 2008 84.37 86.35 81.34 83.99 19,010 -0.97(-1.14%)
Apr 30, 2008 84.63 87.93 83.41 84.96 15,926 +0.67(+0.80%)
Apr 29, 2008 87.45 87.45 82.23 84.29 21,295 -3.54(-4.03%)
Apr 28, 2008 84.20 88.20 83.32 87.83 40,494 +3.62(+4.30%)
Apr 25, 2008 84.37 85.05 83.74 84.20 28,122 +0.80(+0.96%)
Apr 24, 2008 82.73 84.20 80.42 83.41 25,053 -0.04(-0.05%)
Apr 23, 2008 82.90 84.20 82.10 83.45 25,555 +1.01(+1.23%)
Apr 22, 2008 79.99 82.65 79.70 82.44 33,012 +3.24(+4.09%)
Apr 21, 2008 77.59 80.79 76.96 79.19 23,878 +1.60(+2.06%)
Apr 18, 2008 76.63 78.69 76.12 77.59 40,073 +1.81(+2.39%)
Apr 17, 2008 75.78 76.84 72.63 75.78 26,704 -0.04(-0.06%)
Apr 16, 2008 76.21 80.42 75.36 75.83 48,185 +0.04(+0.06%)
Apr 15, 2008 75.78 77.68 75.45 75.78 18,189 +0.84(+1.12%)
Apr 14, 2008 74.52 75.91 74.52 74.94 14,256 +1.05(+1.42%)
Apr 11, 2008 77.38 78.44 73.38 73.89 13,945 -4.67(-5.95%)
Apr 10, 2008 77.30 78.61 76.25 78.56 15,068 +2.02(+2.64%)
Apr 09, 2008 76.63 77.43 75.62 76.54 22,896 -0.76(-0.98%)
Apr 08, 2008 75.78 78.61 74.86 77.30 24,274 +1.14(+1.49%)
Apr 07, 2008 72.67 78.31 70.48 76.16 64,418 +4.29(+5.98%)
Apr 04, 2008 70.52 72.00 69.55 71.87 84,620 +1.43(+2.03%)
Apr 03, 2008 69.97 71.57 69.72 70.44 82,425 +0.00(+0.00%)
Apr 02, 2008 70.77 71.57 69.09 70.44 68,046 -0.38(-0.54%)
Apr 01, 2008 72.08 75.15 69.38 70.82 114,553 -1.26(-1.75%)
Mar 31, 2008 73.26 76.84 71.57 72.08 248,061 -1.56(-2.12%)
Mar 28, 2008 75.57 75.57 72.67 73.64 48,001 +1.73(+2.40%)
Mar 27, 2008 73.76 75.78 70.73 71.91 18,302 -3.03(-4.04%)
Mar 26, 2008 75.36 76.21 73.97 74.94 21,661 +1.26(+1.71%)
Mar 25, 2008 73.17 73.76 71.66 73.68 9,073 +3.37(+4.79%)
Mar 24, 2008 64.96 70.90 64.96 70.31 11,875 +1.64(+2.39%)
Mar 21, 2008 66.73 69.76 65.68 68.67 11,614 +0.00(+0.00%)
Mar 20, 2008 66.73 69.76 65.68 68.67 11,614 +2.15(+3.23%)
Mar 19, 2008 65.17 66.99 64.63 66.52 15,391 +1.47(+2.27%)
Mar 18, 2008 61.05 65.39 61.01 65.05 17,837 +4.38(+7.22%)
Mar 17, 2008 56.92 62.06 56.92 60.67 18,906 -1.89(-3.03%)
Mar 14, 2008 64.84 64.84 62.06 62.56 15,082 -3.07(-4.68%)
Mar 13, 2008 66.10 66.23 64.84 65.64 7,576 -0.84(-1.27%)
Mar 12, 2008 68.16 68.50 66.02 66.48 5,581 +0.21(+0.32%)
Mar 11, 2008 66.10 66.94 65.05 66.27 9,892 +2.15(+3.35%)
Mar 10, 2008 66.31 66.61 63.36 64.12 14,298 -1.89(-2.87%)
Mar 07, 2008 69.05 69.89 64.25 66.02 36,550 -3.03(-4.39%)
Mar 06, 2008 70.98 70.98 68.63 69.05 11,163 -0.63(-0.91%)
Mar 05, 2008 68.80 70.06 68.63 69.68 13,158 -0.13(-0.18%)
Mar 04, 2008 70.31 71.49 69.05 69.81 43,220 -0.38(-0.54%)
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.