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

Teekay Tankers Ltd (NY: TNK )

70.62 +1.04 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 29, 2019 7.101 7.362 7.029 7.175 167,337 +0.14(+2.02%)
Mar 28, 2019 7.084 7.175 6.879 7.033 96,572 -0.06(-0.90%)
Mar 27, 2019 7.035 7.166 6.888 7.097 173,263 +0.06(+0.89%)
Mar 26, 2019 7.027 7.248 7.027 7.034 148,363 -0.03(-0.36%)
Mar 25, 2019 7.138 7.211 6.891 7.059 239,829 -0.06(-0.78%)
Mar 22, 2019 7.248 7.396 7.028 7.115 195,216 -0.28(-3.72%)
Mar 21, 2019 7.248 7.470 7.184 7.390 184,009 +0.14(+1.95%)
Mar 20, 2019 7.322 7.322 7.112 7.248 145,695 -0.15(-2.00%)
Mar 19, 2019 7.396 7.470 7.322 7.396 193,673 +0.00(+0.00%)
Mar 18, 2019 7.396 7.470 7.248 7.396 215,676 +0.00(+0.00%)
Mar 15, 2019 7.389 7.470 7.123 7.396 260,869 +0.05(+0.73%)
Mar 14, 2019 7.367 7.470 7.177 7.343 187,038 -0.05(-0.72%)
Mar 13, 2019 7.544 7.618 7.041 7.396 165,332 -0.07(-0.99%)
Mar 12, 2019 7.285 7.692 7.251 7.470 132,715 +0.17(+2.29%)
Mar 11, 2019 7.248 7.326 7.046 7.303 122,277 +0.08(+1.04%)
Mar 08, 2019 7.263 7.339 7.101 7.228 179,451 +0.13(+1.79%)
Mar 07, 2019 7.544 7.618 7.101 7.101 295,106 -0.37(-4.95%)
Mar 06, 2019 7.988 8.062 7.470 7.470 237,975 -0.52(-6.48%)
Mar 05, 2019 7.914 8.062 7.840 7.988 72,091 +0.07(+0.93%)
Mar 04, 2019 7.988 8.062 7.840 7.914 271,322 -0.07(-0.93%)
Mar 01, 2019 7.988 8.136 7.840 7.988 210,074 +0.07(+0.93%)
Feb 28, 2019 8.062 8.136 7.914 7.914 180,698 -0.07(-0.93%)
Feb 27, 2019 7.840 8.062 7.766 7.988 109,913 +0.15(+1.89%)
Feb 26, 2019 7.840 7.988 7.766 7.840 66,513 +0.07(+0.95%)
Feb 25, 2019 7.914 8.062 7.618 7.766 172,092 -0.30(-3.67%)
Feb 22, 2019 7.840 8.062 7.470 8.062 269,535 +0.22(+2.83%)
Feb 21, 2019 8.136 8.210 7.840 7.840 545,790 +0.00(+0.00%)
Feb 20, 2019 7.840 7.988 7.766 7.840 193,243 +0.00(+0.00%)
Feb 19, 2019 7.914 7.988 7.618 7.840 182,697 +0.00(+0.00%)
Feb 15, 2019 7.766 7.988 7.692 7.840 252,717 +0.07(+0.95%)
Feb 14, 2019 7.766 7.840 7.692 7.766 116,816 +0.00(+0.00%)
Feb 13, 2019 7.618 7.766 7.544 7.766 203,593 +0.15(+1.94%)
Feb 12, 2019 7.396 7.618 7.101 7.618 206,725 +0.42(+5.87%)
Feb 11, 2019 6.953 7.226 6.657 7.196 220,688 +0.32(+4.61%)
Feb 08, 2019 6.953 7.101 6.731 6.879 114,447 -0.08(-1.10%)
Feb 07, 2019 7.248 7.248 6.879 6.955 256,126 -0.29(-4.05%)
Feb 06, 2019 7.470 7.544 7.230 7.248 127,211 -0.15(-2.00%)
Feb 05, 2019 7.470 7.618 7.390 7.396 104,261 -0.07(-0.99%)
Feb 04, 2019 7.470 7.618 7.470 7.470 92,104 -0.15(-1.94%)
Feb 01, 2019 7.470 7.618 7.322 7.618 137,985 +0.22(+3.00%)
Jan 31, 2019 7.544 7.618 7.396 7.396 115,643 -0.15(-1.96%)
Jan 30, 2019 7.544 7.692 7.396 7.544 57,829 +0.07(+0.99%)
Jan 29, 2019 7.470 7.692 7.396 7.470 100,501 +0.00(+0.00%)
Jan 28, 2019 7.766 7.766 7.322 7.470 255,704 -0.37(-4.72%)
Jan 25, 2019 7.692 7.988 7.692 7.840 91,679 +0.22(+2.91%)
Jan 24, 2019 7.618 7.692 7.544 7.618 54,824 +0.00(+0.00%)
Jan 23, 2019 7.692 7.840 7.618 7.618 90,827 -0.07(-0.96%)
Jan 22, 2019 7.840 7.840 7.618 7.692 87,872 -0.15(-1.89%)
Jan 18, 2019 7.692 8.062 7.692 7.840 115,231 +0.15(+1.92%)
Jan 17, 2019 7.692 7.840 7.618 7.692 59,507 -0.07(-0.95%)
Jan 16, 2019 7.470 7.914 7.470 7.766 225,961 +0.22(+2.94%)
Jan 15, 2019 7.618 7.766 7.470 7.544 118,287 -0.07(-0.97%)
Jan 14, 2019 7.692 7.766 7.544 7.618 94,066 -0.07(-0.96%)
Jan 11, 2019 7.766 7.803 7.530 7.692 98,020 -0.07(-0.95%)
Jan 10, 2019 7.766 7.914 7.470 7.766 148,928 -0.22(-2.78%)
Jan 09, 2019 7.988 8.136 7.914 7.988 123,070 +0.07(+0.93%)
Jan 08, 2019 7.914 8.062 7.692 7.914 194,903 +0.07(+0.94%)
Jan 07, 2019 7.766 7.840 7.618 7.840 97,994 +0.07(+0.95%)
Jan 04, 2019 7.544 7.914 7.322 7.766 229,543 +0.44(+6.06%)
Jan 03, 2019 7.027 7.470 6.879 7.322 198,448 +0.15(+2.07%)
Jan 02, 2019 6.972 7.311 6.657 7.174 164,854 +0.30(+4.29%)
Dec 31, 2018 6.879 7.101 6.657 6.879 96,357 -0.07(-1.06%)
Dec 28, 2018 7.064 7.175 6.871 6.953 169,473 +0.07(+1.08%)
Dec 27, 2018 6.879 7.248 6.509 6.879 196,155 -0.17(-2.39%)
Dec 26, 2018 6.782 7.196 6.435 7.047 208,452 +0.32(+4.70%)
Dec 24, 2018 7.027 7.175 6.657 6.731 97,087 -0.30(-4.21%)
Dec 21, 2018 6.768 7.322 6.605 7.027 312,664 +0.11(+1.60%)
Dec 20, 2018 7.027 7.140 6.509 6.916 236,028 -0.08(-1.17%)
Dec 19, 2018 7.138 7.321 6.879 6.998 241,558 -0.10(-1.41%)
Dec 18, 2018 7.396 7.470 7.007 7.098 264,656 -0.15(-2.08%)
Dec 17, 2018 7.470 7.544 7.101 7.248 313,321 -0.30(-3.92%)
Dec 14, 2018 7.544 7.618 7.396 7.544 97,614 -0.15(-1.92%)
Dec 13, 2018 7.766 7.914 7.470 7.692 228,551 -0.15(-1.89%)
Dec 12, 2018 7.766 7.840 7.692 7.840 129,913 +0.07(+0.95%)
Dec 11, 2018 8.062 8.062 7.544 7.766 189,324 -0.07(-0.94%)
Dec 10, 2018 7.988 8.062 7.470 7.840 243,809 -0.22(-2.75%)
Dec 07, 2018 7.988 8.284 7.840 8.062 136,931 +0.15(+1.87%)
Dec 06, 2018 8.358 8.432 7.692 7.914 314,643 -0.44(-5.31%)
Dec 04, 2018 8.580 8.728 8.358 8.358 169,703 -0.30(-3.42%)
Dec 03, 2018 8.506 8.802 8.358 8.654 152,046 +0.30(+3.54%)
Nov 30, 2018 8.839 8.839 8.210 8.358 261,072 -0.52(-5.83%)
Nov 29, 2018 8.802 9.246 8.654 8.876 401,502 +0.15(+1.69%)
Nov 28, 2018 8.506 8.876 8.358 8.728 347,487 +0.22(+2.61%)
Nov 27, 2018 7.988 8.654 7.988 8.506 267,377 +0.44(+5.50%)
Nov 26, 2018 8.062 8.284 7.766 8.062 189,301 +0.00(+0.00%)
Nov 23, 2018 7.840 8.062 7.840 8.062 68,465 +0.07(+0.93%)
Nov 21, 2018 7.988 7.988 7.988 0 +0.44(+5.88%)
Nov 20, 2018 7.988 8.022 7.470 7.544 447,959 -0.67(-8.11%)
Nov 19, 2018 8.580 8.802 7.988 8.210 198,095 -0.30(-3.48%)
Nov 16, 2018 8.432 8.876 8.358 8.506 347,871 +0.15(+1.77%)
Nov 15, 2018 8.210 8.432 8.062 8.358 316,027 +0.52(+6.60%)
Nov 14, 2018 7.914 7.988 7.692 7.840 225,355 +0.07(+0.95%)
Nov 13, 2018 8.284 8.580 7.618 7.766 509,751 -0.67(-7.89%)
Nov 12, 2018 8.876 8.876 8.284 8.432 147,433 -0.30(-3.39%)
Nov 09, 2018 8.876 8.876 8.506 8.728 99,034 -0.15(-1.67%)
Nov 08, 2018 9.172 9.172 8.654 8.876 182,732 -0.22(-2.44%)
Nov 07, 2018 9.246 9.393 9.024 9.098 255,502 +0.00(+0.00%)
Nov 06, 2018 8.802 9.098 8.728 9.098 480,435 +0.30(+3.36%)
Nov 05, 2018 8.802 8.950 8.654 8.802 231,497 +0.00(+0.00%)
Nov 02, 2018 8.876 8.876 8.580 8.802 299,550 +0.00(+0.00%)
Nov 01, 2018 8.136 8.876 8.136 8.802 532,713 +0.59(+7.21%)
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%)
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.