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 (%)
Dec 31, 2020 10.51 10.51 10.51 445,635 +0.02(+0.18%)
Dec 30, 2020 10.47 10.76 10.38 10.49 445,635 +0.02(+0.18%)
Dec 29, 2020 10.59 10.60 10.26 10.47 415,740 -0.07(-0.63%)
Dec 28, 2020 10.84 10.84 10.50 10.54 343,454 -0.30(-2.73%)
Dec 24, 2020 10.69 11.04 10.58 10.83 211,535 +0.08(+0.71%)
Dec 23, 2020 10.27 10.88 10.26 10.76 511,387 +0.53(+5.23%)
Dec 22, 2020 10.40 10.46 10.02 10.22 491,589 -0.14(-1.38%)
Dec 21, 2020 10.48 10.64 10.18 10.37 692,139 -0.48(-4.40%)
Dec 18, 2020 11.09 11.20 10.80 10.84 472,104 -0.31(-2.74%)
Dec 17, 2020 11.10 11.29 10.74 11.15 653,449 -0.01(-0.09%)
Dec 16, 2020 11.53 11.55 11.07 11.16 357,414 -0.36(-3.15%)
Dec 15, 2020 11.37 11.64 11.21 11.52 294,309 +0.21(+1.86%)
Dec 14, 2020 11.92 12.05 11.13 11.31 643,686 -0.40(-3.42%)
Dec 11, 2020 12.37 12.40 11.63 11.71 604,118 -0.72(-5.76%)
Dec 10, 2020 11.42 12.76 11.41 12.43 765,423 +0.97(+8.50%)
Dec 09, 2020 11.62 11.63 11.24 11.45 521,478 +0.01(+0.08%)
Dec 08, 2020 11.43 11.79 11.38 11.44 349,020 -0.07(-0.58%)
Dec 07, 2020 11.84 11.84 11.27 11.51 392,674 -0.32(-2.74%)
Dec 04, 2020 11.26 12.22 11.20 11.84 720,101 +0.75(+6.80%)
Dec 03, 2020 11.14 11.28 10.96 11.08 262,157 +0.09(+0.78%)
Dec 02, 2020 10.62 11.35 10.55 11.00 437,150 +0.28(+2.58%)
Dec 01, 2020 11.41 11.41 10.52 10.72 595,715 -0.39(-3.52%)
Nov 30, 2020 11.69 11.69 11.11 11.11 584,556 -0.51(-4.35%)
Nov 27, 2020 11.60 11.82 11.49 11.62 247,263 +0.07(+0.58%)
Nov 25, 2020 11.50 11.58 11.08 11.55 385,877 +0.00(+0.00%)
Nov 24, 2020 11.69 11.80 11.28 11.55 601,648 +0.09(+0.75%)
Nov 23, 2020 10.83 11.67 10.75 11.46 745,556 +0.79(+7.42%)
Nov 20, 2020 10.72 10.76 10.49 10.67 424,538 +0.00(+0.00%)
Nov 19, 2020 10.24 10.70 10.07 10.67 307,776 +0.35(+3.42%)
Nov 18, 2020 10.82 10.94 10.31 10.32 414,276 -0.36(-3.40%)
Nov 17, 2020 10.51 10.85 10.28 10.68 375,986 +0.06(+0.54%)
Nov 16, 2020 10.38 10.78 10.27 10.62 656,509 +0.62(+6.20%)
Nov 13, 2020 10.02 10.20 9.611 10.00 400,859 +0.11(+1.16%)
Nov 12, 2020 10.23 10.44 9.640 9.888 640,125 -0.70(-6.58%)
Nov 11, 2020 10.84 10.85 10.42 10.58 355,543 -0.18(-1.68%)
Nov 10, 2020 10.57 10.87 10.37 10.77 410,231 +0.44(+4.25%)
Nov 09, 2020 10.12 10.62 9.993 10.33 878,155 +0.93(+9.85%)
Nov 06, 2020 9.449 9.869 9.335 9.401 334,119 -0.10(-1.01%)
Nov 05, 2020 9.382 9.640 9.191 9.497 402,153 +0.23(+2.47%)
Nov 04, 2020 9.497 9.611 9.182 9.268 356,984 -0.23(-2.41%)
Nov 03, 2020 9.984 10.11 9.230 9.497 803,777 -0.43(-4.33%)
Nov 02, 2020 9.144 10.05 9.068 9.926 1,126,889 +0.93(+10.29%)
Oct 30, 2020 9.105 9.163 8.714 9.000 409,346 -0.20(-2.18%)
Oct 29, 2020 8.838 9.230 8.495 9.201 616,434 +0.28(+3.10%)
Oct 28, 2020 9.411 9.468 8.848 8.924 931,032 -0.72(-7.43%)
Oct 27, 2020 9.793 9.936 9.459 9.640 539,570 -0.15(-1.56%)
Oct 26, 2020 9.392 9.793 9.163 9.793 852,663 +0.29(+3.01%)
Oct 23, 2020 9.783 9.783 9.268 9.506 1,014,721 -0.40(-4.05%)
Oct 22, 2020 9.726 9.907 9.611 9.907 431,248 +0.14(+1.47%)
Oct 21, 2020 9.917 9.960 9.649 9.764 466,860 -0.15(-1.54%)
Oct 20, 2020 9.936 10.06 9.716 9.917 450,396 -0.03(-0.29%)
Oct 19, 2020 10.40 10.49 9.859 9.945 629,683 -0.46(-4.40%)
Oct 16, 2020 10.89 10.92 10.40 10.40 324,480 -0.37(-3.45%)
Oct 15, 2020 10.61 11.00 10.27 10.78 512,291 +0.20(+1.89%)
Oct 14, 2020 10.45 10.90 10.42 10.58 324,632 +0.29(+2.78%)
Oct 13, 2020 10.43 10.58 10.08 10.29 335,876 -0.26(-2.44%)
Oct 12, 2020 10.81 10.81 10.20 10.55 458,758 -0.27(-2.47%)
Oct 09, 2020 10.81 11.00 10.71 10.81 409,450 -0.12(-1.13%)
Oct 08, 2020 10.63 11.00 10.58 10.94 388,943 +0.31(+2.87%)
Oct 07, 2020 10.91 10.94 10.54 10.63 391,171 -0.11(-0.98%)
Oct 06, 2020 11.06 11.23 10.62 10.74 353,794 -0.30(-2.68%)
Oct 05, 2020 10.74 11.21 10.74 11.03 357,467 +0.31(+2.85%)
Oct 02, 2020 10.30 10.79 10.03 10.73 596,993 +0.20(+1.90%)
Oct 01, 2020 10.31 10.54 10.15 10.53 414,158 +0.18(+1.75%)
Sep 30, 2020 10.44 10.79 10.33 10.35 480,733 +0.00(+0.00%)
Sep 29, 2020 10.24 10.49 10.04 10.35 430,044 +0.11(+1.12%)
Sep 28, 2020 10.26 10.38 9.936 10.23 404,805 +0.11(+1.04%)
Sep 25, 2020 9.974 10.47 9.945 10.13 459,008 +0.20(+2.02%)
Sep 24, 2020 9.955 10.16 9.468 9.926 535,032 -0.02(-0.19%)
Sep 23, 2020 10.39 10.58 9.592 9.945 588,161 -0.43(-4.14%)
Sep 22, 2020 10.81 10.93 10.21 10.37 797,675 -0.38(-3.55%)
Sep 21, 2020 11.31 11.33 10.60 10.76 627,130 -0.83(-7.17%)
Sep 18, 2020 11.67 11.85 11.51 11.59 424,747 -0.05(-0.41%)
Sep 17, 2020 11.75 12.08 11.55 11.63 282,204 -0.11(-0.98%)
Sep 16, 2020 11.84 12.20 11.73 11.75 631,410 -0.11(-0.89%)
Sep 15, 2020 12.70 12.70 11.74 11.85 690,267 -0.77(-6.12%)
Sep 14, 2020 12.26 12.77 12.08 12.63 565,683 +0.55(+4.59%)
Sep 11, 2020 11.82 12.60 11.73 12.07 954,477 +0.39(+3.35%)
Sep 10, 2020 11.64 11.70 11.45 11.68 434,384 +0.03(+0.25%)
Sep 09, 2020 11.60 11.91 11.47 11.65 464,234 +0.22(+1.92%)
Sep 08, 2020 11.08 11.63 10.86 11.43 866,763 +0.34(+3.10%)
Sep 04, 2020 10.88 11.12 10.48 11.09 736,445 +0.22(+2.02%)
Sep 03, 2020 10.98 11.21 10.68 10.87 674,963 -0.23(-2.06%)
Sep 02, 2020 11.45 11.46 10.65 11.10 1,102,536 -0.57(-4.91%)
Sep 01, 2020 11.88 11.97 11.60 11.67 491,017 -0.30(-2.47%)
Aug 31, 2020 11.77 12.16 11.61 11.97 618,278 +0.20(+1.70%)
Aug 28, 2020 11.12 11.78 10.96 11.77 812,720 +0.55(+4.94%)
Aug 27, 2020 11.55 11.55 11.02 11.21 881,055 -0.40(-3.45%)
Aug 26, 2020 12.03 12.13 11.36 11.62 1,524,205 -0.50(-4.10%)
Aug 25, 2020 12.32 12.49 11.98 12.11 522,142 -0.20(-1.63%)
Aug 24, 2020 12.44 12.54 12.05 12.31 451,151 -0.09(-0.69%)
Aug 21, 2020 12.41 12.54 12.24 12.40 603,699 -0.06(-0.46%)
Aug 20, 2020 12.42 12.63 12.24 12.46 608,170 -0.10(-0.76%)
Aug 19, 2020 12.89 12.99 12.41 12.55 734,489 -0.43(-3.31%)
Aug 18, 2020 13.46 13.58 12.79 12.98 854,567 -0.49(-3.61%)
Aug 17, 2020 13.74 13.94 13.44 13.47 775,205 -0.53(-3.82%)
Aug 14, 2020 13.46 14.10 12.79 14.00 1,592,646 -0.22(-1.54%)
Aug 13, 2020 14.46 15.07 14.01 14.22 1,884,102 -0.95(-6.29%)
Aug 12, 2020 14.85 15.26 14.60 15.18 555,231 +0.41(+2.78%)
Aug 11, 2020 14.80 15.56 14.64 14.77 965,725 +0.22(+1.51%)
Aug 10, 2020 15.03 15.16 14.16 14.55 1,025,198 -0.30(-1.99%)
Aug 07, 2020 14.37 14.85 14.32 14.84 494,002 +0.33(+2.30%)
Aug 06, 2020 14.89 14.99 14.42 14.51 461,956 -0.33(-2.25%)
Aug 05, 2020 14.96 15.04 14.54 14.84 466,904 +0.11(+0.78%)
Aug 04, 2020 14.29 14.88 14.23 14.73 483,463 +0.34(+2.39%)
Aug 03, 2020 14.30 14.43 14.09 14.38 455,703 +0.10(+0.67%)
Jul 31, 2020 14.53 14.54 13.95 14.29 748,285 -0.15(-1.06%)
Jul 30, 2020 14.79 14.79 14.27 14.44 727,037 -0.41(-2.76%)
Jul 29, 2020 14.02 15.01 14.02 14.85 1,077,625 +0.81(+5.78%)
Jul 28, 2020 13.98 14.12 13.77 14.04 624,138 +0.00(+0.00%)
Jul 27, 2020 14.00 14.13 13.47 14.04 750,475 +0.20(+1.45%)
Jul 24, 2020 13.10 14.15 13.08 13.84 1,775,788 +0.74(+5.69%)
Jul 23, 2020 12.72 13.17 12.55 13.10 597,359 +0.31(+2.46%)
Jul 22, 2020 12.48 12.83 12.39 12.78 572,381 +0.10(+0.75%)
Jul 21, 2020 12.79 13.04 12.58 12.68 707,377 -0.10(-0.75%)
Jul 20, 2020 12.60 12.82 12.17 12.78 1,164,487 +0.20(+1.59%)
Jul 17, 2020 12.92 13.25 12.57 12.58 968,726 -0.17(-1.35%)
Jul 16, 2020 13.11 13.22 12.67 12.75 1,009,174 -0.39(-2.98%)
Jul 15, 2020 12.79 13.27 12.77 13.14 795,512 +0.60(+4.79%)
Jul 14, 2020 12.30 12.79 12.25 12.54 825,281 +0.12(+1.00%)
Jul 13, 2020 12.89 13.27 12.42 12.42 1,111,939 -0.27(-2.11%)
Jul 10, 2020 11.93 12.93 11.93 12.68 986,956 +0.79(+6.66%)
Jul 09, 2020 12.77 12.77 11.86 11.89 986,084 -0.78(-6.18%)
Jul 08, 2020 12.68 12.95 12.43 12.68 729,241 +0.33(+2.71%)
Jul 07, 2020 12.65 12.79 12.26 12.34 667,910 -0.49(-3.79%)
Jul 06, 2020 12.29 13.06 12.18 12.83 985,381 +0.89(+7.43%)
Jul 02, 2020 12.69 12.70 11.93 11.94 1,410,028 -0.55(-4.43%)
Jul 01, 2020 12.22 12.79 12.18 12.49 1,675,973 +0.26(+2.11%)
Jun 30, 2020 12.69 12.71 11.74 12.24 1,703,486 -0.47(-3.68%)
Jun 29, 2020 12.47 13.12 12.33 12.70 1,419,539 +0.60(+4.97%)
Jun 26, 2020 11.80 12.23 11.50 12.10 4,174,345 +0.14(+1.20%)
Jun 25, 2020 12.01 12.34 11.77 11.96 1,459,967 -0.36(-2.94%)
Jun 24, 2020 12.60 12.63 11.95 12.32 1,577,724 -0.53(-4.09%)
Jun 23, 2020 12.98 13.04 12.34 12.85 1,883,011 -0.10(-0.74%)
Jun 22, 2020 13.52 13.54 12.87 12.94 1,498,547 -0.65(-4.78%)
Jun 19, 2020 13.98 14.07 13.41 13.59 1,735,346 -0.38(-2.73%)
Jun 18, 2020 13.72 14.37 13.37 13.97 1,796,964 +0.36(+2.66%)
Jun 17, 2020 14.64 14.70 13.55 13.61 2,376,443 -1.15(-7.76%)
Jun 16, 2020 15.83 15.83 14.55 14.76 2,431,473 -0.58(-3.80%)
Jun 15, 2020 15.08 15.63 14.63 15.34 1,343,407 -0.22(-1.41%)
Jun 12, 2020 15.90 16.06 14.99 15.56 1,549,899 +0.23(+1.49%)
Jun 11, 2020 15.90 16.12 15.20 15.33 1,260,154 -1.03(-6.30%)
Jun 10, 2020 16.92 17.08 16.24 16.36 1,396,737 -0.73(-4.25%)
Jun 09, 2020 16.94 17.16 16.10 17.08 1,280,985 -0.19(-1.11%)
Jun 08, 2020 16.30 17.29 15.98 17.28 2,246,919 +1.10(+6.78%)
Jun 05, 2020 15.28 16.27 15.11 16.18 1,877,732 +0.94(+6.14%)
Jun 04, 2020 15.27 15.51 15.05 15.24 913,529 -0.08(-0.50%)
Jun 03, 2020 15.57 15.75 15.09 15.32 1,290,316 -0.26(-1.65%)
Jun 02, 2020 16.20 16.27 15.26 15.58 1,642,839 -0.94(-5.72%)
Jun 01, 2020 16.69 17.42 16.46 16.52 915,506 -0.07(-0.40%)
May 29, 2020 16.38 16.87 16.18 16.59 880,927 -0.02(-0.12%)
May 28, 2020 18.12 18.51 16.37 16.61 1,765,156 -1.05(-5.95%)
May 27, 2020 16.29 17.68 16.26 17.66 1,960,139 +1.52(+9.40%)
May 26, 2020 15.75 16.58 15.20 16.14 2,567,834 +0.40(+2.55%)
May 22, 2020 15.99 16.60 14.62 15.74 3,120,962 -0.31(-1.90%)
May 21, 2020 15.94 16.69 15.18 16.04 2,733,507 +0.73(+4.74%)
May 20, 2020 15.16 15.83 14.57 15.32 1,936,473 +0.36(+2.43%)
May 19, 2020 15.81 16.08 14.94 14.96 1,579,404 -0.81(-5.15%)
May 18, 2020 15.79 15.84 14.98 15.77 1,228,000 +0.23(+1.47%)
May 15, 2020 15.70 15.97 14.93 15.54 988,318 -0.09(-0.55%)
May 14, 2020 16.43 16.43 15.27 15.62 1,589,471 -0.96(-5.81%)
May 13, 2020 16.55 17.05 15.79 16.59 1,092,218 +0.17(+1.05%)
May 12, 2020 16.67 16.98 16.17 16.42 960,380 -0.53(-3.10%)
May 11, 2020 17.49 17.54 16.02 16.94 1,637,150 -0.52(-3.01%)
May 08, 2020 17.38 17.82 16.76 17.47 1,264,918 +0.19(+1.11%)
May 07, 2020 16.24 17.42 16.18 17.28 1,326,420 +1.33(+8.32%)
May 06, 2020 18.14 18.16 15.82 15.95 1,812,743 -1.73(-9.77%)
May 05, 2020 19.76 19.91 17.56 17.68 1,927,479 -2.12(-10.70%)
May 04, 2020 18.13 20.04 17.91 19.80 1,838,746 +1.99(+11.15%)
May 01, 2020 18.99 19.60 17.70 17.81 1,883,809 -1.57(-8.12%)
Apr 30, 2020 19.13 19.80 18.34 19.38 2,095,687 +0.54(+2.89%)
Apr 29, 2020 21.00 21.57 18.68 18.84 2,968,050 -3.64(-16.18%)
Apr 28, 2020 25.29 25.69 22.25 22.48 3,312,922 -1.56(-6.47%)
Apr 27, 2020 23.35 24.81 22.91 24.03 3,004,752 +2.30(+10.58%)
Apr 24, 2020 21.67 22.44 21.23 21.73 996,071 -0.25(-1.13%)
Apr 23, 2020 23.38 23.46 20.64 21.98 2,568,464 -1.35(-5.77%)
Apr 22, 2020 24.26 24.54 22.63 23.33 1,689,880 -0.06(-0.25%)
Apr 21, 2020 23.89 25.45 22.54 23.38 3,851,873 +0.45(+1.96%)
Apr 20, 2020 20.19 23.10 19.46 22.94 3,492,284 +3.90(+20.51%)
Apr 17, 2020 18.81 19.27 18.42 19.03 1,293,101 +0.45(+2.41%)
Apr 16, 2020 18.40 18.94 17.86 18.58 977,576 +0.28(+1.51%)
Apr 15, 2020 17.88 18.75 17.56 18.31 1,092,570 -0.18(-0.98%)
Apr 14, 2020 17.13 18.79 16.99 18.49 1,247,305 +1.54(+9.07%)
Apr 13, 2020 19.14 19.85 16.87 16.95 2,232,567 -1.24(-6.82%)
Apr 09, 2020 17.38 18.31 15.12 18.19 1,996,020 +1.25(+7.38%)
Apr 08, 2020 16.83 18.11 16.79 16.94 1,369,347 +0.33(+2.01%)
Apr 07, 2020 16.85 17.33 15.43 16.61 1,626,908 +0.26(+1.58%)
Apr 06, 2020 17.12 17.28 15.95 16.35 1,801,948 +0.42(+2.64%)
Apr 03, 2020 16.23 17.68 15.32 15.93 1,676,883 -1.06(-6.24%)
Apr 02, 2020 20.63 20.81 15.80 16.99 3,633,850 -5.06(-22.94%)
Apr 01, 2020 21.27 23.77 20.82 22.05 1,589,860 +0.82(+3.87%)
Mar 31, 2020 22.81 22.85 20.81 21.23 1,683,923 -1.90(-8.21%)
Mar 30, 2020 22.91 24.04 21.84 23.13 2,126,290 +2.17(+10.34%)
Mar 27, 2020 18.81 21.63 18.43 20.96 1,360,994 +1.60(+8.28%)
Mar 26, 2020 18.94 19.41 17.75 19.36 1,369,086 +0.67(+3.58%)
Mar 25, 2020 20.42 20.93 18.47 18.69 1,105,944 -1.36(-6.76%)
Mar 24, 2020 19.09 20.13 18.36 20.04 1,312,171 +1.94(+10.70%)
Mar 23, 2020 15.78 18.61 15.62 18.11 1,483,775 +2.59(+16.67%)
Mar 20, 2020 16.23 16.89 15.17 15.52 1,865,264 -0.52(-3.21%)
Mar 19, 2020 15.74 16.45 14.69 16.03 1,017,735 -0.21(-1.29%)
Mar 18, 2020 15.71 16.68 14.85 16.24 1,062,811 -0.63(-3.73%)
Mar 17, 2020 17.02 17.39 15.75 16.87 1,163,914 +0.11(+0.63%)
Mar 16, 2020 16.93 17.51 15.53 16.77 1,305,401 -1.97(-10.49%)
Mar 13, 2020 17.28 18.80 16.92 18.74 1,409,504 +2.97(+18.83%)
Mar 12, 2020 15.68 18.75 15.37 15.77 1,459,042 -1.10(-6.51%)
Mar 11, 2020 19.17 19.69 16.18 16.87 1,858,089 -2.35(-12.22%)
Mar 10, 2020 15.15 19.68 14.89 19.21 2,402,138 +5.05(+35.65%)
Mar 09, 2020 13.62 15.26 13.62 14.16 1,720,469 +0.58(+4.29%)
Mar 06, 2020 13.62 14.05 13.18 13.58 651,999 -0.39(-2.80%)
Mar 05, 2020 14.41 14.54 13.48 13.97 961,368 -0.98(-6.57%)
Mar 04, 2020 14.90 15.35 14.55 14.96 422,392 +0.34(+2.35%)
Mar 03, 2020 15.91 15.95 14.38 14.61 930,030 -1.39(-8.71%)
Mar 02, 2020 15.66 16.01 14.41 16.01 1,278,121 +0.21(+1.33%)
Feb 28, 2020 13.79 15.84 13.40 15.80 1,407,199 +1.77(+12.58%)
Feb 27, 2020 12.56 14.56 11.40 14.03 1,977,540 +1.95(+16.11%)
Feb 26, 2020 11.93 12.95 11.80 12.08 888,691 +0.34(+2.93%)
Feb 25, 2020 12.43 12.54 11.65 11.74 771,151 -0.57(-4.65%)
Feb 24, 2020 12.89 12.90 12.24 12.31 607,532 -1.29(-9.47%)
Feb 21, 2020 13.97 13.97 13.22 13.60 524,386 -0.60(-4.23%)
Feb 20, 2020 14.60 14.61 13.99 14.20 504,873 -0.37(-2.55%)
Feb 19, 2020 14.41 14.77 14.27 14.57 377,133 +0.31(+2.14%)
Feb 18, 2020 14.16 14.56 14.10 14.27 467,300 +0.11(+0.74%)
Feb 14, 2020 15.19 15.23 14.08 14.16 675,153 -1.11(-7.25%)
Feb 13, 2020 14.36 15.42 14.32 15.27 969,380 +0.77(+5.33%)
Feb 12, 2020 14.55 14.74 14.26 14.50 655,744 +0.24(+1.67%)
Feb 11, 2020 13.90 14.64 13.86 14.26 839,339 +0.67(+4.92%)
Feb 10, 2020 13.47 13.80 13.30 13.59 722,034 +0.02(+0.14%)
Feb 07, 2020 14.17 14.22 13.54 13.57 735,293 -0.91(-6.26%)
Feb 06, 2020 15.46 15.54 14.37 14.48 790,782 -0.98(-6.36%)
Feb 05, 2020 15.65 15.73 15.15 15.46 645,047 +0.22(+1.44%)
Feb 04, 2020 15.50 16.04 15.19 15.24 736,840 +0.22(+1.46%)
Feb 03, 2020 15.49 15.67 14.69 15.02 854,497 -0.53(-3.38%)
Jan 31, 2020 16.28 16.58 15.46 15.55 884,594 -1.07(-6.43%)
Jan 30, 2020 16.63 16.70 15.47 16.62 1,266,403 -0.39(-2.30%)
Jan 29, 2020 17.52 17.54 16.60 17.01 944,548 -0.37(-2.14%)
Jan 28, 2020 17.36 18.00 17.36 17.38 575,054 +0.03(+0.16%)
Jan 27, 2020 17.23 17.99 16.89 17.35 831,894 -1.07(-5.80%)
Jan 24, 2020 19.23 19.39 17.70 18.42 1,305,779 -0.77(-4.03%)
Jan 23, 2020 19.11 19.62 18.32 19.19 1,301,323 -0.88(-4.37%)
Jan 22, 2020 20.25 20.74 19.92 20.07 699,577 -0.12(-0.61%)
Jan 21, 2020 21.00 21.42 20.07 20.20 669,074 -1.15(-5.37%)
Jan 17, 2020 21.04 22.19 20.91 21.34 755,200 +0.44(+2.10%)
Jan 16, 2020 21.24 21.54 20.48 20.90 923,922 -0.31(-1.44%)
Jan 15, 2020 21.42 21.58 20.61 21.21 1,109,193 -0.47(-2.16%)
Jan 14, 2020 22.53 22.87 21.48 21.68 838,193 -0.84(-3.73%)
Jan 13, 2020 22.74 22.95 21.21 22.52 1,293,646 -0.07(-0.30%)
Jan 10, 2020 23.74 23.85 22.47 22.58 937,504 -1.15(-4.87%)
Jan 09, 2020 22.87 24.23 22.50 23.74 1,047,297 +1.15(+5.07%)
Jan 08, 2020 23.87 24.20 21.77 22.59 1,965,035 -1.28(-5.36%)
Jan 07, 2020 23.92 24.57 23.39 23.87 597,557 -0.01(-0.04%)
Jan 06, 2020 23.43 23.91 23.04 23.88 645,417 +0.12(+0.52%)
Jan 03, 2020 23.52 24.20 23.15 23.76 759,181 +0.25(+1.06%)
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.