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

Teekay Tankers Ltd (NY: TNK )

55.44 -0.08 (-0.14%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 19, 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 (%)
Jan 31, 2020 16.24 16.54 15.43 15.51 886,668 -1.07(-6.43%)
Jan 30, 2020 16.59 16.66 15.44 16.58 1,269,373 -0.39(-2.30%)
Jan 29, 2020 17.48 17.50 16.56 16.97 946,762 -0.37(-2.14%)
Jan 28, 2020 17.32 17.96 17.32 17.34 576,402 +0.03(+0.17%)
Jan 27, 2020 17.19 17.95 16.85 17.31 833,845 -1.07(-5.80%)
Jan 24, 2020 19.19 19.35 17.65 18.38 1,308,841 -0.77(-4.03%)
Jan 23, 2020 19.06 19.58 18.28 19.15 1,304,374 -0.88(-4.37%)
Jan 22, 2020 20.21 20.69 19.87 20.03 701,217 -0.12(-0.61%)
Jan 21, 2020 20.95 21.37 20.03 20.15 670,643 -1.14(-5.37%)
Jan 17, 2020 20.99 22.14 20.86 21.29 756,970 +0.44(+2.10%)
Jan 16, 2020 21.19 21.49 20.43 20.85 926,088 -0.30(-1.44%)
Jan 15, 2020 21.37 21.53 20.56 21.16 1,111,794 -0.47(-2.16%)
Jan 14, 2020 22.48 22.82 21.43 21.62 840,158 -0.84(-3.73%)
Jan 13, 2020 22.69 22.90 21.16 22.46 1,296,680 -0.07(-0.30%)
Jan 10, 2020 23.68 23.80 22.42 22.53 939,702 -1.15(-4.87%)
Jan 09, 2020 22.82 24.18 22.44 23.68 1,049,753 +1.14(+5.07%)
Jan 08, 2020 23.81 24.14 21.72 22.54 1,969,642 -1.28(-5.36%)
Jan 07, 2020 23.86 24.51 23.34 23.81 598,958 -0.01(-0.04%)
Jan 06, 2020 23.38 23.85 22.99 23.82 646,930 +0.12(+0.52%)
Jan 03, 2020 23.46 24.14 23.09 23.70 760,961 +0.25(+1.06%)
Jan 02, 2020 23.08 23.47 22.55 23.45 746,192 +0.63(+2.75%)
Dec 31, 2019 22.32 22.99 22.21 22.82 418,497 +0.43(+1.91%)
Dec 30, 2019 21.84 22.79 21.49 22.40 644,373 +0.44(+1.99%)
Dec 27, 2019 22.76 22.76 21.77 21.96 539,268 -0.61(-2.70%)
Dec 26, 2019 22.52 23.26 22.16 22.57 652,585 +0.21(+0.94%)
Dec 24, 2019 22.43 22.63 22.02 22.36 348,555 -0.09(-0.38%)
Dec 23, 2019 22.18 22.99 22.11 22.44 763,037 +0.57(+2.61%)
Dec 20, 2019 23.09 23.34 21.68 21.87 895,489 -1.18(-5.12%)
Dec 19, 2019 21.54 23.11 21.54 23.05 746,409 +1.51(+7.03%)
Dec 18, 2019 20.73 21.62 20.48 21.54 751,550 +0.89(+4.29%)
Dec 17, 2019 21.27 21.82 20.38 20.65 707,217 -0.50(-2.38%)
Dec 16, 2019 21.08 21.65 20.54 21.16 487,691 +0.34(+1.65%)
Dec 13, 2019 20.27 21.20 19.97 20.82 778,919 +0.70(+3.45%)
Dec 12, 2019 19.60 20.15 19.39 20.12 752,009 +0.49(+2.47%)
Dec 11, 2019 19.68 19.68 18.72 19.63 620,945 -0.27(-1.34%)
Dec 10, 2019 19.66 19.99 19.03 19.90 507,365 +0.28(+1.41%)
Dec 09, 2019 19.43 20.66 19.43 19.63 986,380 +0.35(+1.83%)
Dec 06, 2019 18.57 19.46 18.57 19.27 587,261 +0.79(+4.28%)
Dec 05, 2019 18.20 18.71 18.14 18.48 596,110 +0.45(+2.48%)
Dec 04, 2019 18.58 18.60 17.75 18.04 624,621 -0.46(-2.47%)
Dec 03, 2019 17.27 18.55 17.16 18.49 593,555 +0.83(+4.69%)
Dec 02, 2019 18.20 18.21 17.17 17.66 956,894 -0.33(-1.85%)
Nov 29, 2019 18.57 18.57 17.86 18.00 421,017 -0.57(-3.08%)
Nov 27, 2019 18.09 18.76 18.03 18.57 480,458 +0.72(+4.06%)
Nov 26, 2019 18.53 19.25 17.72 17.84 911,815 -0.90(-4.78%)
Nov 25, 2019 18.47 20.03 18.10 18.74 804,346 -0.23(-1.20%)
Nov 22, 2019 19.04 19.35 18.74 18.97 499,256 +0.00(+0.00%)
Nov 21, 2019 19.27 19.58 18.66 18.97 334,613 +0.00(+0.00%)
Nov 20, 2019 18.28 19.27 18.21 18.97 519,636 +0.76(+4.18%)
Nov 19, 2019 17.90 18.28 17.29 18.21 383,757 +0.38(+2.14%)
Nov 18, 2019 19.20 19.73 17.52 17.83 950,235 -0.38(-2.09%)
Nov 15, 2019 17.44 18.66 16.84 18.21 997,436 +1.14(+6.70%)
Nov 14, 2019 15.84 17.29 15.62 17.06 899,193 +1.68(+10.89%)
Nov 13, 2019 15.92 16.00 15.24 15.39 334,356 -0.38(-2.42%)
Nov 12, 2019 14.63 15.84 14.55 15.77 375,244 +1.14(+7.81%)
Nov 11, 2019 13.94 14.63 13.86 14.63 208,869 +0.23(+1.59%)
Nov 08, 2019 14.32 14.63 13.86 14.40 326,435 -0.23(-1.56%)
Nov 07, 2019 15.16 15.16 14.02 14.63 416,224 -0.23(-1.54%)
Nov 06, 2019 16.07 16.07 14.63 14.85 578,306 -1.07(-6.70%)
Nov 05, 2019 16.61 16.91 15.24 15.92 517,574 -0.53(-3.24%)
Nov 04, 2019 16.45 16.76 16.15 16.45 263,179 +0.15(+0.93%)
Nov 01, 2019 15.24 16.45 15.16 16.30 276,381 +0.76(+4.90%)
Oct 31, 2019 16.38 16.38 15.24 15.54 461,255 -0.84(-5.12%)
Oct 30, 2019 16.61 16.61 15.84 16.38 436,406 +0.08(+0.47%)
Oct 29, 2019 16.53 16.76 16.07 16.30 332,653 -0.30(-1.84%)
Oct 28, 2019 17.06 17.67 16.45 16.61 738,480 -0.08(-0.46%)
Oct 25, 2019 16.53 16.84 16.19 16.68 388,750 +0.08(+0.46%)
Oct 24, 2019 16.68 16.84 15.16 16.61 1,042,402 +0.23(+1.40%)
Oct 23, 2019 15.69 17.14 15.46 16.38 1,322,733 +1.29(+8.59%)
Oct 22, 2019 14.70 15.31 14.02 15.08 579,567 +0.46(+3.13%)
Oct 21, 2019 16.30 16.38 14.40 14.63 791,352 -1.52(-9.43%)
Oct 18, 2019 16.30 16.61 16.00 16.15 344,958 -0.08(-0.47%)
Oct 17, 2019 15.77 16.61 15.77 16.23 633,822 +0.69(+4.41%)
Oct 16, 2019 14.85 16.07 14.85 15.54 602,481 +0.30(+2.00%)
Oct 15, 2019 15.24 15.62 14.32 15.24 929,764 -0.08(-0.50%)
Oct 14, 2019 15.31 16.68 13.86 15.31 1,869,255 +0.30(+2.03%)
Oct 11, 2019 15.24 15.84 14.70 15.01 1,366,942 +0.84(+5.91%)
Oct 10, 2019 13.71 14.47 13.41 14.17 1,020,185 +0.00(+0.00%)
Oct 09, 2019 14.09 14.55 13.03 14.17 880,006 +0.38(+2.76%)
Oct 08, 2019 13.71 14.17 12.80 13.79 1,138,495 +0.30(+2.26%)
Oct 07, 2019 11.96 13.48 11.88 13.48 1,108,745 +1.98(+17.22%)
Oct 04, 2019 10.28 11.58 10.28 11.50 711,970 +1.29(+12.69%)
Oct 03, 2019 9.522 10.28 9.522 10.21 218,678 +0.69(+7.20%)
Oct 02, 2019 9.751 9.799 9.446 9.522 207,436 -0.38(-3.85%)
Oct 01, 2019 9.903 10.36 9.751 9.903 193,715 +0.00(+0.00%)
Sep 30, 2019 9.598 10.06 9.446 9.903 175,557 +0.08(+0.78%)
Sep 27, 2019 9.903 10.06 9.697 9.827 177,099 -0.08(-0.77%)
Sep 26, 2019 9.675 10.06 9.675 9.903 146,565 +0.30(+3.17%)
Sep 25, 2019 9.370 9.598 9.332 9.598 176,917 +0.23(+2.44%)
Sep 24, 2019 9.446 9.598 9.294 9.370 92,959 -0.23(-2.38%)
Sep 23, 2019 9.675 9.827 9.469 9.598 116,458 -0.08(-0.79%)
Sep 20, 2019 9.446 9.675 9.446 9.675 151,081 +0.15(+1.60%)
Sep 19, 2019 9.370 9.675 9.370 9.522 108,421 +0.08(+0.81%)
Sep 18, 2019 9.446 9.522 9.141 9.446 70,648 +0.00(+0.00%)
Sep 17, 2019 9.294 9.598 9.294 9.446 153,889 +0.15(+1.64%)
Sep 16, 2019 9.522 9.827 9.294 9.294 241,973 -0.15(-1.61%)
Sep 13, 2019 9.217 9.446 9.141 9.446 142,128 +0.30(+3.33%)
Sep 12, 2019 8.989 9.141 8.837 9.141 122,443 +0.08(+0.84%)
Sep 11, 2019 9.065 9.065 8.760 9.065 99,471 +0.23(+2.59%)
Sep 10, 2019 8.837 9.179 8.837 8.837 90,343 -0.15(-1.69%)
Sep 09, 2019 8.532 8.989 8.532 8.989 153,351 +0.46(+5.36%)
Sep 06, 2019 8.456 8.684 8.303 8.532 68,655 +0.08(+0.90%)
Sep 05, 2019 8.380 8.684 8.380 8.456 155,063 +0.15(+1.83%)
Sep 04, 2019 7.846 8.380 7.846 8.303 71,412 +0.53(+6.86%)
Sep 03, 2019 8.303 8.303 7.770 7.770 312,358 -0.69(-8.11%)
Aug 30, 2019 8.456 8.456 8.303 8.456 45,394 +0.15(+1.83%)
Aug 29, 2019 8.532 8.608 8.303 8.303 90,985 -0.15(-1.80%)
Aug 28, 2019 8.151 8.456 8.151 8.456 78,403 +0.30(+3.74%)
Aug 27, 2019 8.456 8.456 8.075 8.151 109,472 -0.15(-1.83%)
Aug 26, 2019 8.303 8.456 8.075 8.303 102,191 +0.15(+1.87%)
Aug 23, 2019 8.380 8.456 8.151 8.151 246,175 -0.23(-2.73%)
Aug 22, 2019 8.608 8.760 8.303 8.380 94,855 -0.15(-1.79%)
Aug 21, 2019 8.227 8.837 8.227 8.532 159,561 +0.38(+4.67%)
Aug 20, 2019 8.380 8.532 8.151 8.151 118,242 -0.30(-3.60%)
Aug 19, 2019 8.151 8.532 8.075 8.456 117,450 +0.53(+6.73%)
Aug 16, 2019 7.618 7.999 7.542 7.922 79,945 +0.30(+4.00%)
Aug 15, 2019 7.465 7.694 7.351 7.618 163,970 +0.14(+1.93%)
Aug 14, 2019 7.542 7.694 7.444 7.474 186,597 -0.22(-2.86%)
Aug 13, 2019 7.465 7.922 7.465 7.694 101,388 +0.08(+1.00%)
Aug 12, 2019 7.846 7.922 7.314 7.618 155,692 -0.15(-1.96%)
Aug 09, 2019 7.922 7.999 7.770 7.770 94,647 -0.23(-2.86%)
Aug 08, 2019 7.770 8.151 7.770 7.999 87,852 +0.00(+0.00%)
Aug 07, 2019 7.999 8.075 7.770 7.999 87,717 -0.08(-0.94%)
Aug 06, 2019 7.999 8.380 7.999 8.075 202,155 +0.15(+1.92%)
Aug 05, 2019 8.227 8.303 7.770 7.922 257,952 -0.53(-6.31%)
Aug 02, 2019 8.532 8.684 7.999 8.456 326,619 -0.23(-2.63%)
Aug 01, 2019 9.065 9.370 8.684 8.684 190,443 -0.69(-7.32%)
Jul 31, 2019 9.294 9.446 9.065 9.370 147,674 +0.08(+0.82%)
Jul 30, 2019 8.837 9.522 8.760 9.294 143,233 +0.38(+4.27%)
Jul 29, 2019 9.522 9.598 8.837 8.913 172,377 -0.61(-6.40%)
Jul 26, 2019 9.370 9.675 9.370 9.522 87,099 +0.00(+0.00%)
Jul 25, 2019 10.06 10.10 9.446 9.522 100,930 -0.53(-5.30%)
Jul 24, 2019 9.522 10.13 9.370 10.06 173,144 +0.46(+4.76%)
Jul 23, 2019 9.522 9.751 9.446 9.598 111,451 +0.08(+0.80%)
Jul 22, 2019 9.522 9.827 9.446 9.522 106,139 -0.08(-0.79%)
Jul 19, 2019 9.751 9.751 9.522 9.598 102,248 -0.08(-0.79%)
Jul 18, 2019 9.446 9.979 9.446 9.675 203,312 +0.23(+2.42%)
Jul 17, 2019 10.13 10.28 9.446 9.446 170,985 -0.61(-6.06%)
Jul 16, 2019 10.21 10.28 9.903 10.06 181,703 -0.08(-0.75%)
Jul 15, 2019 10.59 10.59 10.06 10.13 133,050 -0.38(-3.62%)
Jul 12, 2019 10.28 10.59 10.13 10.51 202,895 +0.15(+1.47%)
Jul 11, 2019 10.21 10.36 10.06 10.36 177,233 +0.23(+2.26%)
Jul 10, 2019 9.903 10.13 9.751 10.13 157,047 +0.23(+2.31%)
Jul 09, 2019 9.979 9.979 9.675 9.903 133,941 +0.00(+0.00%)
Jul 08, 2019 9.598 9.903 9.598 9.903 128,739 +0.15(+1.56%)
Jul 05, 2019 9.294 9.751 9.217 9.751 125,470 +0.46(+4.92%)
Jul 03, 2019 9.294 9.598 9.294 9.294 80,168 -0.15(-1.61%)
Jul 02, 2019 9.675 9.675 9.217 9.446 118,617 -0.08(-0.80%)
Jul 01, 2019 9.751 10.06 9.446 9.522 209,617 -0.23(-2.34%)
Jun 28, 2019 9.294 9.751 9.141 9.751 357,691 +0.46(+4.92%)
Jun 27, 2019 8.760 9.294 8.760 9.294 198,287 +0.46(+5.17%)
Jun 26, 2019 8.380 8.913 8.380 8.837 88,608 +0.53(+6.42%)
Jun 25, 2019 8.532 8.608 8.303 8.303 107,129 -0.23(-2.68%)
Jun 24, 2019 8.760 8.913 8.532 8.532 120,561 -0.30(-3.45%)
Jun 21, 2019 8.989 9.103 8.760 8.837 95,829 -0.30(-3.33%)
Jun 20, 2019 9.065 9.294 8.913 9.141 192,153 +0.08(+0.84%)
Jun 19, 2019 8.837 9.294 8.684 9.065 140,478 +0.23(+2.59%)
Jun 18, 2019 8.608 8.989 8.456 8.837 104,995 +0.30(+3.57%)
Jun 17, 2019 8.303 8.608 8.151 8.532 71,015 +0.23(+2.75%)
Jun 14, 2019 8.456 8.532 8.227 8.303 60,818 -0.23(-2.68%)
Jun 13, 2019 8.380 8.765 8.265 8.532 135,999 +0.38(+4.67%)
Jun 12, 2019 8.380 8.456 7.999 8.151 180,516 -0.30(-3.60%)
Jun 11, 2019 8.608 8.677 8.227 8.456 84,265 -0.15(-1.77%)
Jun 10, 2019 8.532 8.684 8.456 8.608 81,621 +0.30(+3.67%)
Jun 07, 2019 8.227 8.760 8.151 8.303 123,133 +0.08(+0.93%)
Jun 06, 2019 7.999 8.380 7.999 8.227 95,682 +0.15(+1.89%)
Jun 05, 2019 8.837 8.910 7.846 8.075 236,862 -0.69(-7.83%)
Jun 04, 2019 8.608 8.989 8.608 8.760 144,733 +0.15(+1.77%)
Jun 03, 2019 8.380 8.837 8.380 8.608 172,543 +0.08(+0.89%)
May 31, 2019 8.837 8.837 8.227 8.532 272,600 -0.46(-5.08%)
May 30, 2019 8.760 9.141 8.760 8.989 121,484 +0.00(+0.00%)
May 29, 2019 9.294 9.446 8.684 8.989 205,571 -0.38(-4.07%)
May 28, 2019 9.446 9.827 9.294 9.370 112,009 -0.23(-2.38%)
May 24, 2019 9.141 9.598 9.141 9.598 112,461 +0.30(+3.28%)
May 23, 2019 9.903 10.13 9.065 9.294 385,380 -0.99(-9.63%)
May 22, 2019 10.66 10.66 10.21 10.28 175,729 -0.30(-2.88%)
May 21, 2019 10.51 10.74 10.47 10.59 151,868 +0.00(+0.00%)
May 20, 2019 10.51 10.66 10.21 10.59 195,502 +0.23(+2.21%)
May 17, 2019 10.51 10.74 10.13 10.36 157,973 -0.30(-2.86%)
May 16, 2019 10.66 10.82 10.44 10.66 272,549 +0.00(+0.00%)
May 15, 2019 9.522 10.74 9.446 10.66 634,557 +1.14(+12.00%)
May 14, 2019 9.370 9.675 9.141 9.522 400,149 +0.38(+4.17%)
May 13, 2019 9.522 9.522 8.837 9.141 221,520 -0.38(-4.00%)
May 10, 2019 9.065 9.522 8.989 9.522 407,142 +0.61(+6.84%)
May 09, 2019 8.837 9.065 8.837 8.913 171,879 +0.00(+0.00%)
May 08, 2019 8.913 9.141 8.875 8.913 156,316 -0.08(-0.85%)
May 07, 2019 9.065 9.217 8.913 8.989 246,364 -0.15(-1.67%)
May 06, 2019 8.989 9.294 8.837 9.141 192,596 -0.15(-1.64%)
May 03, 2019 9.065 9.522 8.989 9.294 362,181 +0.30(+3.39%)
May 02, 2019 8.227 8.989 8.151 8.989 764,070 +0.76(+9.26%)
May 01, 2019 8.227 8.303 8.151 8.227 105,662 -0.08(-0.92%)
Apr 30, 2019 8.227 8.380 8.151 8.303 253,158 +0.08(+0.93%)
Apr 29, 2019 8.151 8.303 7.999 8.227 303,066 +0.08(+0.93%)
Apr 26, 2019 8.075 8.227 7.999 8.151 130,445 +0.08(+0.94%)
Apr 25, 2019 8.075 8.227 7.999 8.075 163,339 -0.08(-0.93%)
Apr 24, 2019 8.227 8.227 8.027 8.151 126,097 +0.00(+0.00%)
Apr 23, 2019 8.227 8.227 8.075 8.151 90,229 +0.00(+0.00%)
Apr 22, 2019 7.999 8.227 7.922 8.151 104,178 +0.23(+2.88%)
Apr 18, 2019 7.999 8.151 7.846 7.922 151,882 -0.08(-0.95%)
Apr 17, 2019 8.151 8.303 7.922 7.999 333,339 -0.15(-1.87%)
Apr 16, 2019 8.151 8.303 7.999 8.151 233,150 +0.00(+0.00%)
Apr 15, 2019 8.151 8.303 7.999 8.151 186,405 +0.08(+0.94%)
Apr 12, 2019 8.303 8.456 8.075 8.075 282,144 -0.15(-1.85%)
Apr 11, 2019 7.770 8.227 7.694 8.227 358,876 +0.53(+6.93%)
Apr 10, 2019 7.465 7.999 7.465 7.694 328,144 +0.23(+3.06%)
Apr 09, 2019 7.542 7.601 7.389 7.465 65,678 -0.11(-1.42%)
Apr 08, 2019 7.450 7.694 7.366 7.573 146,630 +0.12(+1.65%)
Apr 05, 2019 7.237 7.465 7.237 7.450 90,853 +0.29(+4.03%)
Apr 04, 2019 7.287 7.363 7.100 7.161 117,994 -0.12(-1.61%)
Apr 03, 2019 7.313 7.375 7.176 7.279 79,493 +0.00(+0.00%)
Apr 02, 2019 7.161 7.420 7.161 7.279 72,964 -0.08(-1.07%)
Apr 01, 2019 7.336 7.465 7.229 7.357 62,302 -0.03(-0.44%)
Mar 29, 2019 7.313 7.582 7.239 7.390 162,476 +0.15(+2.02%)
Mar 28, 2019 7.296 7.389 7.084 7.244 93,766 -0.07(-0.90%)
Mar 27, 2019 7.246 7.380 7.094 7.309 168,230 +0.06(+0.89%)
Mar 26, 2019 7.237 7.465 7.237 7.244 144,053 -0.03(-0.36%)
Mar 25, 2019 7.351 7.427 7.097 7.270 232,861 -0.06(-0.78%)
Mar 22, 2019 7.465 7.618 7.238 7.327 189,544 -0.28(-3.72%)
Mar 21, 2019 7.465 7.693 7.399 7.611 178,663 +0.15(+1.95%)
Mar 20, 2019 7.542 7.542 7.325 7.465 141,462 -0.15(-2.00%)
Mar 19, 2019 7.618 7.694 7.542 7.618 188,046 +0.00(+0.00%)
Mar 18, 2019 7.618 7.694 7.465 7.618 209,410 +0.00(+0.00%)
Mar 15, 2019 7.610 7.694 7.336 7.618 253,290 +0.05(+0.73%)
Mar 14, 2019 7.587 7.694 7.391 7.563 181,604 -0.05(-0.72%)
Mar 13, 2019 7.770 7.846 7.252 7.618 160,529 -0.08(-0.99%)
Mar 12, 2019 7.503 7.922 7.468 7.694 128,860 +0.17(+2.29%)
Mar 11, 2019 7.465 7.545 7.257 7.522 118,724 +0.08(+1.04%)
Mar 08, 2019 7.481 7.559 7.313 7.444 174,238 +0.13(+1.79%)
Mar 07, 2019 7.770 7.846 7.313 7.313 286,532 -0.38(-4.95%)
Mar 06, 2019 8.227 8.303 7.694 7.694 231,061 -0.53(-6.48%)
Mar 05, 2019 8.151 8.303 8.075 8.227 69,997 +0.08(+0.93%)
Mar 04, 2019 8.227 8.303 8.075 8.151 263,440 -0.08(-0.93%)
Mar 01, 2019 8.227 8.380 8.075 8.227 203,971 +0.08(+0.93%)
Feb 28, 2019 8.303 8.380 8.151 8.151 175,448 -0.08(-0.93%)
Feb 27, 2019 8.075 8.303 7.999 8.227 106,720 +0.15(+1.89%)
Feb 26, 2019 8.075 8.227 7.999 8.075 64,581 +0.08(+0.95%)
Feb 25, 2019 8.151 8.303 7.846 7.999 167,092 -0.30(-3.67%)
Feb 22, 2019 8.075 8.303 7.694 8.303 261,705 +0.23(+2.83%)
Feb 21, 2019 8.380 8.456 8.075 8.075 529,933 +0.00(+0.00%)
Feb 20, 2019 8.075 8.227 7.999 8.075 187,628 +0.00(+0.00%)
Feb 19, 2019 8.151 8.227 7.846 8.075 177,389 +0.00(+0.00%)
Feb 15, 2019 7.999 8.227 7.922 8.075 245,374 +0.08(+0.95%)
Feb 14, 2019 7.999 8.075 7.922 7.999 113,423 +0.00(+0.00%)
Feb 13, 2019 7.846 7.999 7.770 7.999 197,678 +0.15(+1.94%)
Feb 12, 2019 7.618 7.846 7.313 7.846 200,719 +0.43(+5.87%)
Feb 11, 2019 7.161 7.442 6.856 7.411 214,277 +0.33(+4.61%)
Feb 08, 2019 7.161 7.313 6.932 7.084 111,122 -0.08(-1.10%)
Feb 07, 2019 7.465 7.465 7.084 7.163 248,685 -0.30(-4.05%)
Feb 06, 2019 7.694 7.770 7.446 7.465 123,515 -0.15(-2.00%)
Feb 05, 2019 7.694 7.846 7.611 7.618 101,232 -0.08(-0.99%)
Feb 04, 2019 7.694 7.846 7.694 7.694 89,428 -0.15(-1.94%)
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.