Teekay Tankers Ltd (NY: TNK )

10.38 USD +0.15 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.94 11.30 10.82 10.84 458,836 +0.00(+0.00%)
Sep 29, 2020 10.73 10.99 10.52 10.84 410,456 +0.12(+1.12%)
Sep 28, 2020 10.75 10.88 10.41 10.72 386,366 +0.11(+1.04%)
Sep 25, 2020 10.45 10.97 10.42 10.61 438,100 +0.21(+2.02%)
Sep 24, 2020 10.43 10.64 9.920 10.40 510,661 -0.02(-0.19%)
Sep 23, 2020 10.89 11.09 10.05 10.42 561,370 -0.45(-4.14%)
Sep 22, 2020 11.33 11.45 10.70 10.87 761,341 -0.40(-3.55%)
Sep 21, 2020 11.85 11.87 11.11 11.27 598,564 -0.87(-7.17%)
Sep 18, 2020 12.23 12.42 12.06 12.14 405,400 -0.05(-0.41%)
Sep 17, 2020 12.31 12.66 12.10 12.19 269,350 -0.12(-0.97%)
Sep 16, 2020 12.40 12.78 12.29 12.31 602,649 -0.11(-0.89%)
Sep 15, 2020 13.31 13.31 12.30 12.42 658,825 -0.81(-6.12%)
Sep 14, 2020 12.85 13.38 12.66 13.23 539,916 +0.58(+4.58%)
Sep 11, 2020 12.38 13.20 12.29 12.65 911,000 +0.41(+3.35%)
Sep 10, 2020 12.20 12.26 12.00 12.24 414,598 +0.03(+0.25%)
Sep 09, 2020 12.15 12.48 12.02 12.21 443,088 +0.23(+1.92%)
Sep 08, 2020 11.61 12.18 11.38 11.98 827,282 +0.36(+3.10%)
Sep 04, 2020 11.40 11.65 10.98 11.62 702,900 +0.23(+2.02%)
Sep 03, 2020 11.50 11.74 11.19 11.39 644,218 -0.24(-2.06%)
Sep 02, 2020 12.00 12.01 11.16 11.63 1,052,315 -0.60(-4.91%)
Sep 01, 2020 12.45 12.54 12.15 12.23 468,651 -0.31(-2.47%)
Aug 31, 2020 12.33 12.74 12.16 12.54 590,115 +0.21(+1.70%)
Aug 28, 2020 11.65 12.34 11.48 12.33 775,700 +0.58(+4.94%)
Aug 27, 2020 12.10 12.10 11.55 11.75 840,923 -0.42(-3.45%)
Aug 26, 2020 12.60 12.71 11.90 12.17 1,454,777 -0.52(-4.10%)
Aug 25, 2020 12.91 13.09 12.55 12.69 498,358 -0.21(-1.63%)
Aug 24, 2020 13.03 13.14 12.63 12.90 430,601 -0.09(-0.69%)
Aug 21, 2020 13.00 13.14 12.82 12.99 576,200 -0.06(-0.46%)
Aug 20, 2020 13.01 13.23 12.82 13.05 580,468 -0.10(-0.76%)
Aug 19, 2020 13.50 13.61 13.00 13.15 701,033 -0.45(-3.31%)
Aug 18, 2020 14.10 14.23 13.40 13.60 815,641 -0.51(-3.61%)
Aug 17, 2020 14.40 14.60 14.08 14.11 739,894 -0.56(-3.82%)
Aug 14, 2020 14.10 14.77 13.40 14.67 1,520,100 -0.23(-1.54%)
Aug 13, 2020 15.15 15.79 14.68 14.90 1,798,280 -1.00(-6.29%)
Aug 12, 2020 15.56 15.99 15.30 15.90 529,940 +0.43(+2.78%)
Aug 11, 2020 15.51 16.30 15.34 15.47 921,736 +0.23(+1.51%)
Aug 10, 2020 15.75 15.88 14.84 15.24 978,500 -0.31(-1.99%)
Aug 07, 2020 15.06 15.56 15.00 15.55 471,500 +0.35(+2.30%)
Aug 06, 2020 15.60 15.71 15.11 15.20 440,914 -0.35(-2.25%)
Aug 05, 2020 15.67 15.76 15.23 15.55 445,637 +0.12(+0.78%)
Aug 04, 2020 14.97 15.59 14.91 15.43 461,441 +0.36(+2.39%)
Aug 03, 2020 14.98 15.12 14.76 15.07 434,946 +0.10(+0.67%)
Jul 31, 2020 15.22 15.23 14.62 14.97 714,200 -0.16(-1.06%)
Jul 30, 2020 15.50 15.50 14.95 15.13 693,920 -0.43(-2.76%)
Jul 29, 2020 14.69 15.73 14.69 15.56 1,028,539 +0.85(+5.78%)
Jul 28, 2020 14.65 14.79 14.43 14.71 595,708 +0.00(+0.00%)
Jul 27, 2020 14.67 14.80 14.11 14.71 716,291 +0.21(+1.45%)
Jul 24, 2020 13.73 14.83 13.70 14.50 1,694,900 +0.78(+5.69%)
Jul 23, 2020 13.33 13.80 13.15 13.72 570,149 +0.33(+2.46%)
Jul 22, 2020 13.08 13.44 12.98 13.39 546,309 +0.10(+0.75%)
Jul 21, 2020 13.40 13.66 13.18 13.29 675,156 -0.10(-0.75%)
Jul 20, 2020 13.20 13.43 12.75 13.39 1,111,444 +0.21(+1.59%)
Jul 17, 2020 13.54 13.88 13.17 13.18 924,600 -0.18(-1.35%)
Jul 16, 2020 13.74 13.85 13.27 13.36 963,206 -0.41(-2.98%)
Jul 15, 2020 13.40 13.90 13.38 13.77 759,276 +0.63(+4.79%)
Jul 14, 2020 12.89 13.40 12.83 13.14 787,689 +0.13(+1.00%)
Jul 13, 2020 13.50 13.90 13.01 13.01 1,061,290 -0.28(-2.11%)
Jul 10, 2020 12.50 13.55 12.50 13.29 942,000 +0.83(+6.66%)
Jul 09, 2020 13.38 13.38 12.43 12.46 941,167 -0.82(-6.17%)
Jul 08, 2020 13.28 13.57 13.02 13.28 696,024 +0.35(+2.71%)
Jul 07, 2020 13.25 13.40 12.85 12.93 637,487 -0.51(-3.79%)
Jul 06, 2020 12.88 13.68 12.76 13.44 940,496 +0.93(+7.43%)
Jul 02, 2020 13.30 13.31 12.50 12.51 1,345,800 -0.58(-4.43%)
Jul 01, 2020 12.80 13.40 12.76 13.09 1,599,631 +0.27(+2.11%)
Jun 30, 2020 13.30 13.32 12.30 12.82 1,625,891 -0.49(-3.68%)
Jun 29, 2020 13.07 13.75 12.92 13.31 1,354,878 +0.63(+4.97%)
Jun 26, 2020 12.36 12.81 12.05 12.68 3,984,200 +0.15(+1.20%)
Jun 25, 2020 12.58 12.93 12.33 12.53 1,393,465 -0.38(-2.94%)
Jun 24, 2020 13.20 13.23 12.52 12.91 1,505,858 -0.55(-4.09%)
Jun 23, 2020 13.60 13.66 12.93 13.46 1,797,239 -0.10(-0.74%)
Jun 22, 2020 14.16 14.19 13.48 13.56 1,430,287 -0.68(-4.78%)
Jun 19, 2020 14.65 14.74 14.05 14.24 1,656,300 -0.40(-2.73%)
Jun 18, 2020 14.38 15.05 14.01 14.64 1,715,111 +0.38(+2.66%)
Jun 17, 2020 15.34 15.40 14.20 14.26 2,268,194 -1.20(-7.76%)
Jun 16, 2020 16.59 16.59 15.24 15.46 2,320,718 -0.61(-3.80%)
Jun 15, 2020 15.80 16.38 15.33 16.07 1,282,214 -0.23(-1.41%)
Jun 12, 2020 16.66 16.82 15.71 16.30 1,479,300 +0.24(+1.49%)
Jun 11, 2020 16.66 16.89 15.93 16.06 1,202,753 -1.08(-6.30%)
Jun 10, 2020 17.73 17.90 17.01 17.14 1,333,115 -0.76(-4.25%)
Jun 09, 2020 17.75 17.98 16.87 17.90 1,222,635 -0.20(-1.10%)
Jun 08, 2020 17.08 18.12 16.74 18.10 2,144,570 +1.15(+6.78%)
Jun 05, 2020 16.01 17.05 15.83 16.95 1,792,200 +0.98(+6.14%)
Jun 04, 2020 16.00 16.25 15.77 15.97 871,917 -0.08(-0.50%)
Jun 03, 2020 16.31 16.50 15.81 16.05 1,231,541 -0.27(-1.65%)
Jun 02, 2020 16.97 17.04 15.99 16.32 1,568,007 -0.99(-5.72%)
Jun 01, 2020 17.49 18.25 17.25 17.31 873,804 -0.07(-0.40%)
May 29, 2020 17.16 17.68 16.95 17.38 840,800 -0.02(-0.11%)
May 28, 2020 18.98 19.39 17.15 17.40 1,684,752 -1.10(-5.95%)
May 27, 2020 17.07 18.52 17.04 18.50 1,870,853 +1.59(+9.40%)
May 26, 2020 16.50 17.37 15.93 16.91 2,450,867 +0.42(+2.55%)
May 22, 2020 16.75 17.39 15.32 16.49 2,978,800 -0.32(-1.90%)
May 21, 2020 16.70 17.49 15.90 16.81 2,608,994 +0.76(+4.74%)
May 20, 2020 15.88 16.59 15.27 16.05 1,848,265 +0.38(+2.43%)
May 19, 2020 16.56 16.85 15.65 15.67 1,507,461 -0.85(-5.15%)
May 18, 2020 16.54 16.60 15.70 16.52 1,172,064 +0.24(+1.47%)
May 15, 2020 16.45 16.74 15.64 16.28 943,300 -0.09(-0.55%)
May 14, 2020 17.21 17.21 16.00 16.37 1,517,070 -1.01(-5.81%)
May 13, 2020 17.34 17.86 16.54 17.38 1,042,467 +0.18(+1.05%)
May 12, 2020 17.47 17.79 16.94 17.20 916,634 -0.55(-3.10%)
May 11, 2020 18.32 18.38 16.78 17.75 1,562,577 -0.55(-3.01%)
May 08, 2020 18.21 18.67 17.55 18.30 1,207,300 +0.20(+1.10%)
May 07, 2020 17.02 18.25 16.95 18.10 1,266,001 +1.39(+8.32%)
May 06, 2020 19.01 19.03 16.57 16.71 1,730,171 -1.81(-9.77%)
May 05, 2020 20.70 20.86 18.40 18.52 1,839,681 -2.22(-10.70%)
May 04, 2020 19.00 21.00 18.76 20.74 1,754,990 +2.08(+11.15%)
May 01, 2020 19.90 20.54 18.55 18.66 1,798,000 -1.65(-8.12%)
Apr 30, 2020 20.04 20.75 19.21 20.31 2,000,227 +0.57(+2.89%)
Apr 29, 2020 22.00 22.60 19.57 19.74 2,832,853 -3.81(-16.18%)
Apr 28, 2020 26.50 26.92 23.31 23.55 3,162,016 -1.63(-6.47%)
Apr 27, 2020 24.46 25.99 24.00 25.18 2,867,883 +2.41(+10.58%)
Apr 24, 2020 22.70 23.51 22.24 22.77 950,700 -0.26(-1.13%)
Apr 23, 2020 24.50 24.58 21.63 23.03 2,451,469 -1.41(-5.77%)
Apr 22, 2020 25.42 25.71 23.71 24.44 1,612,905 -0.06(-0.24%)
Apr 21, 2020 25.03 26.66 23.62 24.50 3,676,417 +0.47(+1.96%)
Apr 20, 2020 21.15 24.20 20.39 24.03 3,333,208 +4.09(+20.51%)
Apr 17, 2020 19.71 20.19 19.30 19.94 1,234,200 +0.47(+2.41%)
Apr 16, 2020 19.28 19.84 18.71 19.47 933,047 +0.29(+1.51%)
Apr 15, 2020 18.73 19.64 18.40 19.18 1,042,803 -0.19(-0.98%)
Apr 14, 2020 17.95 19.69 17.80 19.37 1,190,490 +1.61(+9.07%)
Apr 13, 2020 20.05 20.80 17.67 17.76 2,130,872 -1.30(-6.82%)
Apr 09, 2020 18.21 19.18 15.84 19.06 1,905,100 +1.31(+7.38%)
Apr 08, 2020 17.63 18.97 17.59 17.75 1,306,972 +0.35(+2.01%)
Apr 07, 2020 17.65 18.16 16.17 17.40 1,552,801 +0.27(+1.58%)
Apr 06, 2020 17.94 18.10 16.71 17.13 1,719,868 +0.44(+2.64%)
Apr 03, 2020 17.00 18.52 16.05 16.69 1,600,500 -1.11(-6.24%)
Apr 02, 2020 21.61 21.80 16.55 17.80 3,468,325 -5.30(-22.94%)
Apr 01, 2020 22.29 24.90 21.81 23.10 1,517,441 +0.86(+3.87%)
Mar 31, 2020 23.90 23.94 21.80 22.24 1,607,219 -1.99(-8.21%)
Mar 30, 2020 24.00 25.19 22.88 24.23 2,029,436 +2.27(+10.34%)
Mar 27, 2020 19.71 22.66 19.31 21.96 1,299,000 +1.68(+8.28%)
Mar 26, 2020 19.84 20.34 18.60 20.28 1,306,723 +0.70(+3.58%)
Mar 25, 2020 21.39 21.93 19.35 19.58 1,055,568 -1.42(-6.76%)
Mar 24, 2020 20.00 21.09 19.24 21.00 1,252,401 +2.03(+10.70%)
Mar 23, 2020 16.53 19.50 16.37 18.97 1,416,188 +2.71(+16.67%)
Mar 20, 2020 17.00 17.70 15.89 16.26 1,780,300 -0.54(-3.21%)
Mar 19, 2020 16.49 17.23 15.39 16.80 971,377 -0.22(-1.29%)
Mar 18, 2020 16.46 17.48 15.56 17.02 1,014,399 -0.66(-3.73%)
Mar 17, 2020 17.83 18.22 16.50 17.68 1,110,897 +0.11(+0.63%)
Mar 16, 2020 17.74 18.35 16.27 17.57 1,245,939 -2.06(-10.49%)
Mar 13, 2020 18.10 19.69 17.73 19.63 1,345,300 +3.11(+18.83%)
Mar 12, 2020 16.43 19.64 16.10 16.52 1,392,582 -1.15(-6.51%)
Mar 11, 2020 20.09 20.63 16.95 17.67 1,773,452 -2.46(-12.22%)
Mar 10, 2020 15.87 20.62 15.60 20.13 2,292,719 +5.29(+35.65%)
Mar 09, 2020 14.27 15.99 14.27 14.84 1,642,101 +0.61(+4.29%)
Mar 06, 2020 14.27 14.72 13.81 14.23 622,300 -0.41(-2.80%)
Mar 05, 2020 15.10 15.23 14.12 14.64 917,577 -1.03(-6.57%)
Mar 04, 2020 15.61 16.08 15.24 15.67 403,152 +0.36(+2.35%)
Mar 03, 2020 16.67 16.71 15.07 15.31 887,667 -1.46(-8.71%)
Mar 02, 2020 16.41 16.77 15.10 16.77 1,219,902 +0.22(+1.33%)
Feb 28, 2020 14.45 16.60 14.04 16.55 1,343,100 +1.85(+12.59%)
Feb 27, 2020 13.16 15.25 11.94 14.70 1,887,462 +2.04(+16.11%)
Feb 26, 2020 12.50 13.57 12.36 12.66 848,211 +0.36(+2.93%)
Feb 25, 2020 13.02 13.14 12.21 12.30 736,025 -0.60(-4.65%)
Feb 24, 2020 13.50 13.52 12.82 12.90 579,859 -1.35(-9.47%)
Feb 21, 2020 14.64 14.64 13.85 14.25 500,500 -0.63(-4.23%)
Feb 20, 2020 15.30 15.31 14.66 14.88 481,876 -0.39(-2.55%)
Feb 19, 2020 15.10 15.48 14.95 15.27 359,955 +0.32(+2.14%)
Feb 18, 2020 14.84 15.25 14.77 14.95 446,015 +0.11(+0.74%)
Feb 14, 2020 15.92 15.96 14.75 14.84 644,400 -1.16(-7.25%)
Feb 13, 2020 15.05 16.16 15.00 16.00 925,224 +0.81(+5.33%)
Feb 12, 2020 15.24 15.44 14.94 15.19 625,875 +0.25(+1.67%)
Feb 11, 2020 14.56 15.34 14.52 14.94 801,107 +0.70(+4.92%)
Feb 10, 2020 14.11 14.46 13.94 14.24 689,145 +0.02(+0.14%)
Feb 07, 2020 14.85 14.90 14.19 14.22 701,800 -0.95(-6.26%)
Feb 06, 2020 16.20 16.28 15.06 15.17 754,762 -1.03(-6.36%)
Feb 05, 2020 16.40 16.48 15.87 16.20 615,665 +0.23(+1.44%)
Feb 04, 2020 16.24 16.81 15.92 15.97 703,277 +0.23(+1.46%)
Feb 03, 2020 16.23 16.42 15.39 15.74 815,574 -0.55(-3.38%)
Jan 31, 2020 17.06 17.37 16.20 16.29 844,300 -1.12(-6.43%)
Jan 30, 2020 17.42 17.50 16.21 17.41 1,208,718 -0.41(-2.30%)
Jan 29, 2020 18.36 18.38 17.39 17.82 901,523 -0.39(-2.14%)
Jan 28, 2020 18.19 18.86 18.19 18.21 548,860 +0.03(+0.17%)
Jan 27, 2020 18.05 18.85 17.70 18.18 794,001 -1.12(-5.80%)
Jan 24, 2020 20.15 20.32 18.54 19.30 1,246,300 -0.81(-4.03%)
Jan 23, 2020 20.02 20.56 19.19 20.11 1,242,047 -0.92(-4.37%)
Jan 22, 2020 21.22 21.73 20.87 21.03 667,711 -0.13(-0.61%)
Jan 21, 2020 22.00 22.44 21.03 21.16 638,598 -1.20(-5.37%)
Jan 17, 2020 22.04 23.25 21.91 22.36 720,800 +0.46(+2.10%)
Jan 16, 2020 22.25 22.57 21.46 21.90 881,837 -0.32(-1.44%)
Jan 15, 2020 22.44 22.61 21.59 22.22 1,058,669 -0.49(-2.16%)
Jan 14, 2020 23.61 23.96 22.51 22.71 800,013 -0.88(-3.73%)
Jan 13, 2020 23.83 24.05 22.22 23.59 1,234,720 -0.07(-0.30%)
Jan 10, 2020 24.87 24.99 23.54 23.66 894,800 -1.21(-4.87%)
Jan 09, 2020 23.96 25.39 23.57 24.87 999,592 +1.20(+5.07%)
Jan 08, 2020 25.01 25.35 22.81 23.67 1,875,526 -1.34(-5.36%)
Jan 07, 2020 25.06 25.74 24.51 25.01 570,338 -0.01(-0.04%)
Jan 06, 2020 24.55 25.05 24.14 25.02 616,018 +0.13(+0.52%)
Jan 03, 2020 24.64 25.35 24.25 24.89 724,600 +0.26(+1.06%)
Jan 02, 2020 24.24 24.65 23.68 24.63 710,537 +0.66(+2.75%)
Dec 31, 2019 23.44 24.14 23.32 23.97 398,500 +0.45(+1.91%)
Dec 30, 2019 22.94 23.93 22.57 23.52 613,583 +0.46(+1.99%)
Dec 27, 2019 23.90 23.90 22.86 23.06 513,500 -0.64(-2.70%)
Dec 26, 2019 23.65 24.43 23.27 23.70 621,403 +0.22(+0.94%)
Dec 24, 2019 23.56 23.77 23.13 23.48 331,900 -0.09(-0.38%)
Dec 23, 2019 23.29 24.14 23.22 23.57 726,577 +0.60(+2.61%)
Dec 20, 2019 24.25 24.51 22.77 22.97 852,700 -1.24(-5.12%)
Dec 19, 2019 22.62 24.27 22.62 24.21 710,743 +1.59(+7.03%)
Dec 18, 2019 21.77 22.70 21.51 22.62 715,639 +0.93(+4.29%)
Dec 17, 2019 22.34 22.92 21.40 21.69 673,424 -0.53(-2.39%)
Dec 16, 2019 22.14 22.74 21.57 22.22 464,388 +0.36(+1.65%)
Dec 13, 2019 21.29 22.26 20.97 21.86 741,700 +0.73(+3.45%)
Dec 12, 2019 20.58 21.16 20.36 21.13 716,076 +0.51(+2.47%)
Dec 11, 2019 20.67 20.67 19.66 20.62 591,274 -0.28(-1.34%)
Dec 10, 2019 20.65 20.99 19.99 20.90 483,122 +0.29(+1.41%)
Dec 09, 2019 20.41 21.70 20.41 20.61 939,248 +0.37(+1.83%)
Dec 06, 2019 19.50 20.44 19.50 20.24 559,200 +0.83(+4.28%)
Dec 05, 2019 19.11 19.65 19.05 19.41 567,626 +0.47(+2.48%)
Dec 04, 2019 19.51 19.53 18.64 18.94 594,775 -0.48(-2.47%)
Dec 03, 2019 18.14 19.48 18.02 19.42 565,193 +0.87(+4.69%)
Dec 02, 2019 19.11 19.12 18.03 18.55 911,171 -0.35(-1.85%)
Nov 29, 2019 19.50 19.50 18.76 18.90 400,900 -0.60(-3.08%)
Nov 27, 2019 19.00 19.70 18.93 19.50 457,500 +0.76(+4.06%)
Nov 26, 2019 19.46 20.22 18.61 18.74 868,246 -0.94(-4.78%)
Nov 25, 2019 19.40 21.03 19.01 19.68 765,912 +17.19(+690.36%)
Nov 22, 2019 2.500 2.540 2.460 2.490 3,803,200 +0.00(+0.00%)
Nov 21, 2019 2.530 2.570 2.450 2.490 2,548,999 +0.00(+0.00%)
Nov 20, 2019 2.400 2.530 2.390 2.490 3,958,450 +0.10(+4.18%)
Nov 19, 2019 2.350 2.400 2.270 2.390 2,923,363 +0.05(+2.14%)
Nov 18, 2019 2.520 2.590 2.300 2.340 7,238,640 -0.05(-2.09%)
Nov 15, 2019 2.290 2.450 2.210 2.390 7,598,200 +0.15(+6.70%)
Nov 14, 2019 2.080 2.270 2.050 2.240 6,849,812 +0.22(+10.89%)
Nov 13, 2019 2.090 2.100 2.000 2.020 2,547,038 -0.05(-2.42%)
Nov 12, 2019 1.920 2.080 1.910 2.070 2,858,513 +0.15(+7.81%)
Nov 11, 2019 1.830 1.920 1.820 1.920 1,591,108 +0.03(+1.59%)
Nov 08, 2019 1.880 1.920 1.820 1.890 2,486,700 -0.03(-1.56%)
Nov 07, 2019 1.990 1.990 1.840 1.920 3,170,689 -0.03(-1.54%)
Nov 06, 2019 2.110 2.110 1.920 1.950 4,405,383 -0.14(-6.70%)
Nov 05, 2019 2.180 2.220 2.000 2.090 3,942,744 -0.07(-3.24%)
Nov 04, 2019 2.160 2.200 2.120 2.160 2,004,830 +0.02(+0.93%)
Nov 01, 2019 2.000 2.160 1.990 2.140 2,105,400 +0.10(+4.90%)
Oct 31, 2019 2.150 2.150 2.000 2.040 3,513,720 -0.11(-5.12%)
Oct 30, 2019 2.180 2.180 2.080 2.150 3,324,430 +0.01(+0.47%)
Oct 29, 2019 2.170 2.200 2.110 2.140 2,534,065 -0.04(-1.83%)
Oct 28, 2019 2.240 2.320 2.160 2.180 5,625,546 -0.01(-0.46%)
Oct 25, 2019 2.170 2.210 2.125 2.190 2,961,400 +0.01(+0.46%)
Oct 24, 2019 2.190 2.210 1.990 2.180 7,940,739 +0.03(+1.40%)
Oct 23, 2019 2.060 2.250 2.030 2.150 10,076,228 +0.17(+8.59%)
Oct 22, 2019 1.930 2.010 1.840 1.980 4,414,987 +0.06(+3.13%)
Oct 21, 2019 2.140 2.150 1.890 1.920 6,028,313 -0.20(-9.43%)
Oct 18, 2019 2.140 2.180 2.100 2.120 2,627,800 -0.01(-0.47%)
Oct 17, 2019 2.070 2.180 2.070 2.130 4,828,287 +0.09(+4.41%)
Oct 16, 2019 1.950 2.110 1.950 2.040 4,589,542 +0.04(+2.00%)
Oct 15, 2019 2.000 2.050 1.880 2.000 7,082,696 -0.01(-0.50%)
Oct 14, 2019 2.010 2.190 1.820 2.010 14,239,487 +0.04(+2.03%)
Oct 11, 2019 2.000 2.080 1.930 1.970 10,413,000 +0.11(+5.91%)
Oct 10, 2019 1.800 1.900 1.760 1.860 7,771,495 +0.00(+0.00%)
Oct 09, 2019 1.850 1.910 1.710 1.860 6,703,654 +0.05(+2.76%)
Oct 08, 2019 1.800 1.860 1.680 1.810 8,672,748 +0.04(+2.26%)
Oct 07, 2019 1.570 1.770 1.560 1.770 8,446,124 +0.26(+17.22%)
Oct 04, 2019 1.350 1.520 1.350 1.510 5,423,600 +0.17(+12.69%)
Oct 03, 2019 1.250 1.350 1.250 1.340 1,665,835 +0.09(+7.20%)
Oct 02, 2019 1.280 1.286 1.240 1.250 1,580,195 -0.05(-3.85%)
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.