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

Teekay Tankers Ltd (NY: TNK )

71.83 -0.41 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 8.284 8.284 7.988 8.210 142,240 -0.07(-0.89%)
Oct 30, 2018 8.210 8.358 7.993 8.284 184,801 +0.07(+0.90%)
Oct 29, 2018 7.840 8.284 7.618 8.210 458,214 +0.59(+7.77%)
Oct 26, 2018 7.322 7.692 7.322 7.618 195,446 +0.15(+1.98%)
Oct 25, 2018 7.368 7.766 7.183 7.470 415,266 +0.14(+1.98%)
Oct 24, 2018 7.322 7.470 7.248 7.325 298,456 +0.01(+0.08%)
Oct 23, 2018 7.544 7.544 6.953 7.319 648,419 -0.37(-4.85%)
Oct 22, 2018 7.766 7.914 7.470 7.692 532,664 -0.07(-0.95%)
Oct 19, 2018 7.914 8.062 7.618 7.766 165,404 -0.22(-2.78%)
Oct 18, 2018 8.210 8.210 7.840 7.988 228,418 -0.15(-1.82%)
Oct 17, 2018 8.136 8.358 8.099 8.136 205,777 -0.07(-0.90%)
Oct 16, 2018 7.914 8.210 7.877 8.210 166,564 +0.22(+2.78%)
Oct 15, 2018 7.988 8.025 7.618 7.988 77,336 +0.22(+2.86%)
Oct 12, 2018 7.840 7.988 7.618 7.766 325,725 +0.00(+0.00%)
Oct 11, 2018 7.544 7.988 7.544 7.766 216,862 +0.15(+1.94%)
Oct 10, 2018 8.506 8.580 7.396 7.618 327,716 -0.81(-9.65%)
Oct 09, 2018 8.284 8.580 8.210 8.432 241,744 +0.15(+1.79%)
Oct 08, 2018 8.136 8.432 8.136 8.284 156,180 +0.15(+1.82%)
Oct 05, 2018 7.988 8.284 7.840 8.136 290,370 +0.22(+2.80%)
Oct 04, 2018 7.766 8.062 7.618 7.914 370,858 +0.22(+2.88%)
Oct 03, 2018 7.470 7.914 7.470 7.692 1,629,242 +0.15(+1.96%)
Oct 02, 2018 7.544 7.618 7.396 7.544 662,522 +0.00(+0.00%)
Oct 01, 2018 7.396 7.544 7.034 7.544 118,957 +0.22(+3.03%)
Sep 28, 2018 7.175 7.322 7.027 7.322 106,565 +0.19(+2.68%)
Sep 27, 2018 7.101 7.317 7.027 7.132 147,753 +0.03(+0.49%)
Sep 26, 2018 7.396 7.396 7.034 7.097 226,444 -0.28(-3.86%)
Sep 25, 2018 7.544 7.618 7.322 7.382 47,512 -0.09(-1.19%)
Sep 24, 2018 7.618 7.692 7.396 7.470 80,291 -0.15(-1.94%)
Sep 21, 2018 7.470 7.692 7.322 7.618 235,641 +0.15(+1.98%)
Sep 20, 2018 7.175 7.470 7.175 7.470 136,410 +0.22(+3.09%)
Sep 19, 2018 7.248 7.359 7.115 7.246 86,991 +0.14(+2.04%)
Sep 18, 2018 7.038 7.371 7.038 7.101 98,198 -0.10(-1.45%)
Sep 17, 2018 7.211 7.396 7.027 7.206 197,476 -0.12(-1.60%)
Sep 14, 2018 7.396 7.396 7.027 7.322 138,986 -0.07(-1.00%)
Sep 13, 2018 7.396 7.618 7.396 7.396 68,278 +0.00(+0.00%)
Sep 12, 2018 7.396 7.587 7.214 7.396 142,869 +0.00(+0.00%)
Sep 11, 2018 7.470 7.544 7.396 7.396 67,946 -0.15(-1.96%)
Sep 10, 2018 7.544 7.544 7.248 7.544 69,542 +0.30(+4.08%)
Sep 07, 2018 7.470 7.692 7.101 7.248 226,853 -0.30(-3.92%)
Sep 06, 2018 7.840 7.914 7.544 7.544 103,407 -0.37(-4.67%)
Sep 05, 2018 7.914 7.914 7.692 7.914 67,285 +0.00(+0.00%)
Sep 04, 2018 7.988 8.062 7.729 7.914 176,923 -0.07(-0.93%)
Aug 31, 2018 7.988 7.988 7.988 0 -0.15(-1.82%)
Aug 30, 2018 7.692 8.136 7.692 8.136 146,437 +0.37(+4.76%)
Aug 29, 2018 7.766 7.840 7.692 7.766 31,570 +0.15(+1.94%)
Aug 28, 2018 7.618 7.840 7.618 7.618 43,927 +0.00(+0.00%)
Aug 27, 2018 7.914 7.988 7.396 7.618 110,110 -0.30(-3.74%)
Aug 24, 2018 7.618 7.914 7.544 7.914 81,120 +0.30(+3.88%)
Aug 23, 2018 8.062 8.136 7.544 7.618 133,176 -0.44(-5.50%)
Aug 22, 2018 7.840 8.062 7.766 8.062 90,407 +0.22(+2.83%)
Aug 21, 2018 7.544 7.988 7.544 7.840 122,412 +0.22(+2.91%)
Aug 20, 2018 7.175 7.618 7.175 7.618 117,503 +0.44(+6.19%)
Aug 17, 2018 7.322 7.396 7.101 7.175 129,062 -0.12(-1.68%)
Aug 16, 2018 7.101 7.470 7.101 7.297 169,529 +0.21(+3.03%)
Aug 15, 2018 7.248 7.377 7.079 7.083 92,825 -0.16(-2.17%)
Aug 14, 2018 7.396 7.470 7.215 7.240 108,045 -0.16(-2.12%)
Aug 13, 2018 7.544 7.544 7.396 7.396 98,970 -0.15(-1.96%)
Aug 10, 2018 7.544 7.618 7.470 7.544 81,607 -0.07(-0.97%)
Aug 09, 2018 7.322 7.766 7.263 7.618 121,730 +0.30(+4.10%)
Aug 08, 2018 7.377 7.377 7.183 7.318 131,744 +0.00(+0.01%)
Aug 07, 2018 7.396 7.396 7.248 7.317 96,475 -0.08(-1.07%)
Aug 06, 2018 7.544 7.544 7.213 7.396 113,915 -0.07(-0.99%)
Aug 03, 2018 7.766 7.914 7.470 7.470 120,409 -0.22(-2.88%)
Aug 02, 2018 7.322 7.766 7.285 7.692 297,163 +0.66(+9.34%)
Aug 01, 2018 7.027 7.175 6.975 7.035 148,724 +0.02(+0.28%)
Jul 31, 2018 7.284 7.388 6.960 7.016 280,939 -0.26(-3.52%)
Jul 30, 2018 7.396 7.470 7.212 7.271 163,749 -0.05(-0.70%)
Jul 27, 2018 7.618 7.692 7.322 7.322 232,193 -0.30(-3.88%)
Jul 26, 2018 7.618 7.766 7.544 7.618 135,717 +0.00(+0.00%)
Jul 25, 2018 7.470 7.692 7.396 7.618 159,602 +0.15(+1.98%)
Jul 24, 2018 7.618 7.618 7.396 7.470 218,938 -0.07(-0.98%)
Jul 23, 2018 7.914 7.914 7.470 7.544 190,581 -0.15(-1.92%)
Jul 20, 2018 7.766 8.136 7.618 7.692 154,121 -0.07(-0.95%)
Jul 19, 2018 7.914 8.062 7.766 7.766 147,164 -0.15(-1.87%)
Jul 18, 2018 7.840 8.062 7.766 7.914 82,297 +0.15(+1.90%)
Jul 17, 2018 7.988 7.988 7.766 7.766 110,159 -0.22(-2.78%)
Jul 16, 2018 8.358 8.358 7.988 7.988 107,536 -0.30(-3.57%)
Jul 13, 2018 8.284 8.358 8.284 8.284 43,961 -0.07(-0.88%)
Jul 12, 2018 8.802 8.802 8.284 8.358 122,483 -0.37(-4.24%)
Jul 11, 2018 8.728 8.876 8.654 8.728 129,780 -0.15(-1.67%)
Jul 10, 2018 8.654 9.024 8.654 8.876 100,815 +0.22(+2.56%)
Jul 09, 2018 8.876 8.987 8.580 8.654 83,128 -0.22(-2.50%)
Jul 06, 2018 8.802 9.024 8.802 8.876 98,196 +0.07(+0.84%)
Jul 05, 2018 8.654 8.876 8.654 8.802 63,839 +0.15(+1.71%)
Jul 03, 2018 8.654 8.654 8.654 0 +0.07(+0.86%)
Jul 02, 2018 8.654 8.876 8.506 8.580 88,765 -0.07(-0.85%)
Jun 29, 2018 8.654 9.024 8.654 8.654 90,712 +0.00(+0.00%)
Jun 28, 2018 8.728 8.876 8.580 8.654 117,087 -0.07(-0.85%)
Jun 27, 2018 9.246 9.689 8.654 8.728 332,502 -0.52(-5.60%)
Jun 26, 2018 9.689 9.700 8.321 9.246 256,197 -0.44(-4.58%)
Jun 25, 2018 9.985 10.06 9.393 9.689 199,001 +0.00(+0.00%)
Jun 22, 2018 9.393 9.985 9.098 9.689 554,919 +0.52(+5.65%)
Jun 21, 2018 9.319 9.393 9.098 9.172 210,623 -0.07(-0.80%)
Jun 20, 2018 8.728 9.246 8.580 9.246 480,278 +0.59(+6.84%)
Jun 19, 2018 8.284 8.728 8.025 8.654 312,281 +0.44(+5.41%)
Jun 18, 2018 7.840 8.358 7.766 8.210 504,711 +0.74(+9.90%)
Jun 15, 2018 7.914 7.470 7.470 350,894 -0.44(-5.61%)
Jun 14, 2018 7.988 8.062 7.766 7.914 166,504 +0.00(+0.00%)
Jun 13, 2018 7.914 8.210 7.692 7.914 410,057 +0.00(+0.00%)
Jun 12, 2018 8.358 8.506 7.914 7.914 141,423 -0.52(-6.14%)
Jun 11, 2018 8.580 8.580 8.284 8.432 97,760 -0.15(-1.72%)
Jun 08, 2018 8.506 8.728 8.358 8.580 118,135 +0.07(+0.87%)
Jun 07, 2018 8.284 8.654 8.210 8.506 221,361 +0.15(+1.77%)
Jun 06, 2018 8.358 8.358 132,792 +0.44(+5.61%)
Jun 05, 2018 8.284 8.284 7.766 7.914 153,608 -0.30(-3.60%)
Jun 04, 2018 8.136 8.284 7.988 8.210 111,003 +0.15(+1.83%)
Jun 01, 2018 8.210 8.284 7.988 8.062 83,610 -0.15(-1.80%)
May 31, 2018 8.210 8.432 8.062 8.210 132,923 +0.00(+0.00%)
May 30, 2018 7.544 8.210 7.470 8.210 245,717 +0.74(+9.90%)
May 29, 2018 7.322 7.470 7.248 7.470 100,162 +0.15(+2.10%)
May 25, 2018 7.317 7.317 7.317 0 -0.15(-2.06%)
May 24, 2018 7.544 7.544 7.249 7.470 97,845 -0.07(-0.98%)
May 23, 2018 7.322 7.544 7.182 7.544 211,559 +0.15(+2.00%)
May 22, 2018 7.267 7.692 7.145 7.396 237,034 +0.12(+1.69%)
May 21, 2018 7.766 7.785 7.104 7.274 572,001 -0.49(-6.34%)
May 18, 2018 8.210 8.210 7.692 7.766 319,520 -0.30(-3.67%)
May 17, 2018 8.284 8.506 8.062 8.062 322,353 -0.59(-6.84%)
May 16, 2018 8.432 8.654 8.358 8.654 195,444 +0.30(+3.54%)
May 15, 2018 8.506 8.654 8.358 8.358 85,285 -0.15(-1.74%)
May 14, 2018 8.728 8.802 8.432 8.506 207,771 -0.22(-2.54%)
May 11, 2018 8.802 8.802 8.654 8.728 70,956 +0.00(+0.00%)
May 10, 2018 8.728 8.802 8.654 8.728 71,007 +0.07(+0.85%)
May 09, 2018 8.654 8.802 8.506 8.654 111,716 +0.00(+0.00%)
May 08, 2018 8.654 8.728 8.432 8.654 64,519 +0.00(+0.00%)
May 07, 2018 8.654 8.802 8.580 8.654 66,861 +0.00(+0.00%)
May 04, 2018 8.432 8.728 8.432 8.654 82,287 +0.22(+2.63%)
May 03, 2018 8.432 8.580 8.284 8.432 68,452 +0.00(+0.00%)
May 02, 2018 8.432 8.432 8.284 8.432 57,331 +0.00(+0.00%)
May 01, 2018 8.506 8.580 8.358 8.432 53,516 -0.07(-0.87%)
Apr 30, 2018 8.580 8.728 8.506 8.506 54,352 -0.07(-0.86%)
Apr 27, 2018 8.728 8.802 8.515 8.580 22,516 -0.15(-1.69%)
Apr 26, 2018 8.506 8.802 8.506 8.728 229,017 +0.07(+0.85%)
Apr 25, 2018 8.358 8.654 8.284 8.654 86,895 +0.30(+3.54%)
Apr 24, 2018 9.024 9.024 8.284 8.358 131,104 -0.59(-6.61%)
Apr 23, 2018 8.802 9.024 8.728 8.950 84,028 +0.15(+1.68%)
Apr 20, 2018 8.654 8.876 8.580 8.802 74,120 +0.07(+0.85%)
Apr 19, 2018 8.654 8.950 8.580 8.728 107,181 +0.07(+0.85%)
Apr 18, 2018 8.728 8.876 8.358 8.654 187,466 +0.00(+0.00%)
Apr 17, 2018 8.358 8.654 8.358 8.654 142,471 +0.30(+3.54%)
Apr 16, 2018 8.580 8.580 8.358 8.358 121,395 -0.15(-1.74%)
Apr 13, 2018 8.654 8.728 8.432 8.506 137,779 -0.15(-1.71%)
Apr 12, 2018 8.506 8.728 8.358 8.654 89,864 +0.22(+2.63%)
Apr 11, 2018 8.580 8.728 8.358 8.432 194,615 -0.22(-2.56%)
Apr 10, 2018 8.136 8.728 7.988 8.654 236,936 +0.52(+6.36%)
Apr 09, 2018 8.062 8.358 7.988 8.136 105,779 +0.15(+1.85%)
Apr 06, 2018 8.136 8.284 7.988 7.988 100,019 -0.15(-1.82%)
Apr 05, 2018 8.136 8.358 8.062 8.136 157,588 +0.00(+0.00%)
Apr 04, 2018 8.358 8.506 8.099 8.136 246,303 -0.22(-2.65%)
Apr 03, 2018 8.284 8.432 8.173 8.358 100,635 +0.15(+1.80%)
Apr 02, 2018 8.728 8.802 8.210 8.210 173,666 -0.59(-6.72%)
Mar 29, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Mar 28, 2018 8.950 9.098 8.654 8.802 84,575 -0.07(-0.83%)
Mar 27, 2018 9.098 9.246 8.876 8.876 90,395 -0.22(-2.44%)
Mar 26, 2018 9.098 9.098 8.876 9.098 67,953 +0.15(+1.65%)
Mar 23, 2018 8.802 9.098 8.654 8.950 105,696 +0.15(+1.68%)
Mar 22, 2018 8.876 8.950 8.654 8.802 71,137 -0.15(-1.65%)
Mar 21, 2018 8.802 9.098 8.728 8.950 82,240 +0.22(+2.54%)
Mar 20, 2018 9.024 9.024 8.654 8.728 74,529 -0.37(-4.07%)
Mar 19, 2018 9.246 9.246 8.654 9.098 83,306 -0.15(-1.60%)
Mar 16, 2018 9.024 9.393 9.024 9.246 313,381 +0.22(+2.46%)
Mar 15, 2018 9.024 9.246 8.802 9.024 159,360 +0.07(+0.83%)
Mar 14, 2018 8.802 8.950 8.802 8.950 71,025 +0.30(+3.42%)
Mar 13, 2018 8.876 8.876 8.654 8.654 90,617 -0.22(-2.50%)
Mar 12, 2018 8.802 8.876 8.580 8.876 108,052 +0.22(+2.56%)
Mar 09, 2018 8.654 8.802 8.580 8.654 99,659 +0.07(+0.86%)
Mar 08, 2018 8.950 8.950 8.506 8.580 101,040 -0.30(-3.33%)
Mar 07, 2018 8.876 107,394 +0.07(+0.84%)
Mar 06, 2018 9.319 9.319 8.654 8.802 119,188 +0.15(+1.71%)
Mar 05, 2018 8.876 8.950 8.654 8.654 102,448 -0.22(-2.50%)
Mar 02, 2018 8.284 8.876 8.210 8.876 131,126 +0.59(+7.14%)
Mar 01, 2018 8.140 8.356 8.068 8.284 111,618 +0.00(+0.00%)
Feb 28, 2018 8.716 8.932 8.284 8.284 190,859 -0.50(-5.74%)
Feb 27, 2018 8.932 9.076 8.644 8.788 183,767 -0.22(-2.40%)
Feb 26, 2018 9.076 9.220 8.932 9.004 145,590 -0.07(-0.79%)
Feb 23, 2018 8.788 9.076 8.644 9.076 205,465 +0.22(+2.44%)
Feb 22, 2018 8.932 8.226 8.860 301,158 +0.94(+11.82%)
Feb 21, 2018 7.780 8.068 7.780 7.924 128,524 +0.14(+1.85%)
Feb 20, 2018 8.284 8.329 7.780 7.780 334,761 -0.50(-6.09%)
Feb 16, 2018 8.284 8.284 8.284 0 -0.36(-4.17%)
Feb 15, 2018 8.644 8.788 8.356 8.644 284,992 +0.00(+0.00%)
Feb 14, 2018 8.212 8.788 7.924 8.644 421,368 +0.43(+5.26%)
Feb 13, 2018 8.428 8.572 8.140 8.212 265,322 -0.07(-0.87%)
Feb 12, 2018 8.068 8.356 7.924 8.284 219,805 +0.29(+3.60%)
Feb 09, 2018 8.284 8.356 7.924 7.996 240,786 -0.14(-1.77%)
Feb 08, 2018 8.284 8.428 8.212 8.140 158,447 -0.07(-0.88%)
Feb 07, 2018 8.284 8.428 8.212 8.212 177,540 -0.07(-0.87%)
Feb 06, 2018 8.284 8.500 7.996 8.284 295,395 -0.07(-0.86%)
Feb 05, 2018 8.716 8.860 8.284 8.356 252,042 -0.36(-4.13%)
Feb 02, 2018 8.932 9.004 8.644 8.716 221,448 -0.36(-3.97%)
Feb 01, 2018 9.220 9.292 8.644 9.076 257,241 -0.07(-0.79%)
Jan 31, 2018 9.364 9.437 8.932 9.148 533,977 -0.22(-2.31%)
Jan 30, 2018 9.437 9.509 9.437 9.364 110,842 -0.14(-1.52%)
Jan 29, 2018 9.437 9.581 9.437 9.509 73,029 +0.00(+0.00%)
Jan 26, 2018 9.653 9.725 9.437 9.509 139,814 +0.07(+0.76%)
Jan 25, 2018 9.509 9.653 9.364 9.437 131,509 -0.07(-0.76%)
Jan 24, 2018 9.653 9.797 9.437 9.509 126,374 -0.14(-1.49%)
Jan 23, 2018 10.16 10.16 9.653 9.653 107,826 -0.14(-1.47%)
Jan 22, 2018 9.797 9.941 9.653 9.797 100,015 +0.00(+0.00%)
Jan 19, 2018 9.869 10.01 9.797 9.797 121,749 -0.14(-1.45%)
Jan 18, 2018 9.941 10.01 9.941 9.941 78,709 -0.07(-0.72%)
Jan 17, 2018 9.869 10.16 9.797 10.01 95,261 +0.07(+0.72%)
Jan 16, 2018 10.01 10.30 9.869 9.941 140,557 +0.00(+0.00%)
Jan 12, 2018 9.941 9.941 9.941 0 -0.07(-0.72%)
Jan 11, 2018 9.653 10.08 9.653 10.01 176,349 +0.29(+2.96%)
Jan 10, 2018 9.725 172,443 +0.22(+2.27%)
Jan 09, 2018 9.725 9.725 9.364 9.509 167,203 +0.14(+1.54%)
Jan 08, 2018 9.725 9.792 9.364 9.364 345,779 -0.36(-3.70%)
Jan 05, 2018 10.01 10.16 9.725 9.725 200,628 -0.29(-2.88%)
Jan 04, 2018 10.08 10.08 9.869 10.01 120,754 +0.00(+0.00%)
Jan 03, 2018 10.01 10.16 9.941 10.01 150,045 +0.00(+0.00%)
Jan 02, 2018 10.16 10.16 9.941 10.01 161,257 -0.07(-0.71%)
Dec 29, 2017 10.08 10.08 10.08 0 -0.14(-1.41%)
Dec 28, 2017 10.30 10.30 10.16 10.23 172,449 -0.07(-0.70%)
Dec 27, 2017 10.23 10.30 10.16 10.30 136,957 +0.14(+1.42%)
Dec 26, 2017 10.16 10.30 10.08 10.16 140,581 +0.07(+0.71%)
Dec 22, 2017 9.869 10.16 9.653 10.08 159,583 +0.29(+2.94%)
Dec 21, 2017 9.869 9.869 9.364 9.797 463,794 +0.00(+0.00%)
Dec 20, 2017 9.437 10.08 9.364 9.797 338,204 +0.14(+1.49%)
Dec 19, 2017 10.59 10.73 9.581 9.653 994,915 -1.01(-9.46%)
Dec 18, 2017 10.81 11.13 10.59 10.66 1,834,069 -0.07(-0.67%)
Dec 15, 2017 10.59 10.73 10.45 10.73 430,198 +0.14(+1.36%)
Dec 14, 2017 11.31 11.31 10.52 10.59 244,320 -0.58(-5.16%)
Dec 13, 2017 10.81 11.24 10.66 11.17 233,518 +0.29(+2.65%)
Dec 12, 2017 10.81 11.09 10.66 10.88 169,262 +0.14(+1.34%)
Dec 11, 2017 10.66 10.95 10.52 10.73 154,605 +0.07(+0.68%)
Dec 08, 2017 10.81 11.09 10.59 10.66 179,404 +0.00(+0.00%)
Dec 07, 2017 10.88 11.13 10.66 234,025 +0.00(+0.00%)
Dec 06, 2017 11.38 10.95 11.02 225,855 -0.29(-2.55%)
Dec 05, 2017 11.60 11.67 11.31 11.31 189,983 -0.36(-3.09%)
Dec 04, 2017 11.67 11.74 11.53 11.67 281,770 +0.07(+0.62%)
Dec 01, 2017 11.53 11.74 11.31 11.60 204,098 +0.14(+1.26%)
Nov 30, 2017 11.45 11.60 11.24 11.45 199,951 +0.14(+1.27%)
Nov 29, 2017 11.81 12.10 10.95 11.31 276,408 -0.50(-4.27%)
Nov 28, 2017 14.05 14.05 11.68 11.81 466,192 -0.43(-3.53%)
Nov 27, 2017 11.53 12.82 11.53 12.25 1,490,832 +0.72(+6.25%)
Nov 24, 2017 11.02 11.60 10.81 11.53 272,174 +0.58(+5.26%)
Nov 22, 2017 10.30 11.02 10.16 10.95 251,346 +0.72(+7.04%)
Nov 21, 2017 10.45 10.45 10.16 10.23 138,317 -0.29(-2.74%)
Nov 20, 2017 10.30 10.52 10.23 10.52 118,814 +0.22(+2.10%)
Nov 17, 2017 10.08 10.37 10.08 10.30 107,668 +0.22(+2.14%)
Nov 16, 2017 10.16 10.23 10.01 10.08 47,956 +0.00(+0.00%)
Nov 15, 2017 9.944 10.23 9.873 10.08 77,826 +0.00(+0.00%)
Nov 14, 2017 10.44 10.47 9.944 10.08 157,766 -0.35(-3.38%)
Nov 13, 2017 10.23 10.65 10.16 10.44 122,417 +0.21(+2.07%)
Nov 10, 2017 10.37 10.44 10.08 10.23 107,279 -0.14(-1.36%)
Nov 09, 2017 10.51 10.93 10.30 10.37 233,098 +0.14(+1.38%)
Nov 08, 2017 10.30 10.37 9.944 10.23 206,557 +0.00(+0.00%)
Nov 07, 2017 10.72 10.78 10.23 10.23 158,138 -0.42(-3.97%)
Nov 06, 2017 10.51 10.79 10.33 10.65 120,402 +0.14(+1.34%)
Nov 03, 2017 10.65 10.86 10.30 10.51 75,161 -0.14(-1.32%)
Nov 02, 2017 10.65 10.79 10.51 10.65 41,538 +0.07(+0.67%)
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.