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 (%)
Jun 30, 2020 12.27 12.29 11.35 11.82 1,762,695 -0.45(-3.68%)
Jun 29, 2020 12.06 12.68 11.92 12.28 1,468,879 +0.58(+4.97%)
Jun 26, 2020 11.40 11.82 11.11 11.70 4,319,435 +0.14(+1.20%)
Jun 25, 2020 11.60 11.93 11.37 11.56 1,510,712 -0.35(-2.94%)
Jun 24, 2020 12.18 12.20 11.55 11.91 1,632,562 -0.51(-4.09%)
Jun 23, 2020 12.54 12.60 11.93 12.42 1,948,460 -0.09(-0.74%)
Jun 22, 2020 13.06 13.09 12.43 12.51 1,550,633 -0.63(-4.78%)
Jun 19, 2020 13.51 13.60 12.96 13.13 1,795,662 -0.37(-2.73%)
Jun 18, 2020 13.26 13.88 12.92 13.50 1,859,422 +0.35(+2.66%)
Jun 17, 2020 14.15 14.20 13.10 13.15 2,459,042 -1.11(-7.76%)
Jun 16, 2020 15.30 15.30 14.06 14.26 2,515,985 -0.56(-3.80%)
Jun 15, 2020 14.57 15.11 14.14 14.82 1,390,100 -0.21(-1.41%)
Jun 12, 2020 15.37 15.52 14.49 15.03 1,603,770 +0.22(+1.49%)
Jun 11, 2020 15.37 15.58 14.69 14.81 1,303,954 -1.00(-6.30%)
Jun 10, 2020 16.35 16.51 15.69 15.81 1,445,284 -0.70(-4.25%)
Jun 09, 2020 16.37 16.58 15.56 16.51 1,325,508 -0.18(-1.10%)
Jun 08, 2020 15.75 16.71 15.44 16.70 2,325,016 +1.06(+6.78%)
Jun 05, 2020 14.77 15.73 14.60 15.63 1,942,997 +0.90(+6.14%)
Jun 04, 2020 14.76 14.99 14.55 14.73 945,281 -0.07(-0.50%)
Jun 03, 2020 15.04 15.22 14.58 14.80 1,335,164 -0.25(-1.65%)
Jun 02, 2020 15.65 15.72 14.75 15.05 1,699,940 -0.91(-5.72%)
Jun 01, 2020 16.13 16.83 15.91 15.97 947,326 -0.06(-0.40%)
May 29, 2020 15.83 16.31 15.63 16.03 911,545 -0.02(-0.12%)
May 28, 2020 17.51 17.89 15.82 16.05 1,826,508 -1.01(-5.95%)
May 27, 2020 15.75 17.08 15.72 17.06 2,028,268 +1.47(+9.40%)
May 26, 2020 15.22 16.02 14.69 15.60 2,657,085 +0.39(+2.55%)
May 22, 2020 15.45 16.04 14.13 15.21 3,229,439 -0.30(-1.90%)
May 21, 2020 15.40 16.13 14.67 15.51 2,828,517 +0.70(+4.74%)
May 20, 2020 14.65 15.30 14.08 14.80 2,003,780 +0.35(+2.42%)
May 19, 2020 15.27 15.54 14.44 14.45 1,634,300 -0.78(-5.15%)
May 18, 2020 15.26 15.31 14.48 15.24 1,270,682 +0.22(+1.47%)
May 15, 2020 15.17 15.44 14.43 15.02 1,022,670 -0.08(-0.55%)
May 14, 2020 15.87 15.87 14.76 15.10 1,644,718 -0.93(-5.81%)
May 13, 2020 15.99 16.48 15.26 16.03 1,130,181 +0.17(+1.05%)
May 12, 2020 16.11 16.41 15.63 15.87 993,760 -0.51(-3.10%)
May 11, 2020 16.90 16.95 15.48 16.37 1,694,054 -0.51(-3.01%)
May 08, 2020 16.80 17.22 16.19 16.88 1,308,883 +0.18(+1.11%)
May 07, 2020 15.70 16.83 15.63 16.70 1,372,523 +1.28(+8.32%)
May 06, 2020 17.53 17.55 15.28 15.41 1,875,749 -1.67(-9.77%)
May 05, 2020 19.09 19.24 16.97 17.08 1,994,473 -2.05(-10.70%)
May 04, 2020 17.53 19.37 17.30 19.13 1,902,656 +1.92(+11.15%)
May 01, 2020 18.36 18.95 17.11 17.21 1,949,285 -1.52(-8.12%)
Apr 30, 2020 18.48 19.14 17.72 18.73 2,168,528 +0.53(+2.89%)
Apr 29, 2020 20.29 20.85 18.05 18.21 3,071,212 -3.51(-16.18%)
Apr 28, 2020 24.44 24.83 21.50 21.72 3,428,071 -1.50(-6.47%)
Apr 27, 2020 22.56 23.97 22.14 23.23 3,109,189 +2.22(+10.58%)
Apr 24, 2020 20.94 21.69 20.51 21.00 1,030,692 -0.24(-1.13%)
Apr 23, 2020 22.60 22.67 19.95 21.24 2,657,738 -1.30(-5.77%)
Apr 22, 2020 23.45 23.71 21.87 22.54 1,748,616 -0.06(-0.24%)
Apr 21, 2020 23.09 24.59 21.79 22.60 3,985,754 +0.43(+1.96%)
Apr 20, 2020 19.51 22.32 18.81 22.16 3,613,667 +3.77(+20.51%)
Apr 17, 2020 18.18 18.62 17.80 18.39 1,338,047 +0.43(+2.41%)
Apr 16, 2020 17.78 18.30 17.26 17.96 1,011,554 +0.27(+1.51%)
Apr 15, 2020 17.28 18.12 16.97 17.69 1,130,545 -0.18(-0.98%)
Apr 14, 2020 16.56 18.16 16.42 17.87 1,290,659 +1.49(+9.07%)
Apr 13, 2020 18.49 19.19 16.30 16.38 2,310,166 -1.20(-6.82%)
Apr 09, 2020 16.80 17.69 14.61 17.58 2,065,397 +1.21(+7.38%)
Apr 08, 2020 16.26 17.50 16.22 16.37 1,416,942 +0.32(+2.01%)
Apr 07, 2020 16.28 16.75 14.91 16.05 1,683,455 +0.25(+1.58%)
Apr 06, 2020 16.55 16.70 15.41 15.80 1,864,579 +0.41(+2.64%)
Apr 03, 2020 15.68 17.08 14.80 15.39 1,735,167 -1.02(-6.24%)
Apr 02, 2020 19.93 20.11 15.27 16.42 3,760,153 -4.89(-22.94%)
Apr 01, 2020 20.56 22.97 20.12 21.31 1,645,120 +0.79(+3.87%)
Mar 31, 2020 22.05 22.08 20.11 20.51 1,742,452 -1.84(-8.21%)
Mar 30, 2020 22.14 23.23 21.10 22.35 2,200,195 +2.09(+10.34%)
Mar 27, 2020 18.18 20.90 17.81 20.26 1,408,299 +1.55(+8.28%)
Mar 26, 2020 18.30 18.76 17.16 18.71 1,416,672 +0.65(+3.58%)
Mar 25, 2020 19.73 20.23 17.85 18.06 1,144,384 -1.31(-6.76%)
Mar 24, 2020 18.45 19.45 17.75 19.37 1,357,779 +1.87(+10.70%)
Mar 23, 2020 15.25 17.99 15.10 17.50 1,535,347 +2.50(+16.67%)
Mar 20, 2020 15.68 16.33 14.66 15.00 1,930,096 -0.50(-3.21%)
Mar 19, 2020 15.21 15.89 14.20 15.50 1,053,109 -0.20(-1.29%)
Mar 18, 2020 15.18 16.12 14.35 15.70 1,099,751 -0.61(-3.73%)
Mar 17, 2020 16.45 16.81 15.22 16.31 1,204,369 +0.10(+0.63%)
Mar 16, 2020 16.36 16.93 15.01 16.21 1,350,773 -1.90(-10.49%)
Mar 13, 2020 16.70 18.17 16.35 18.11 1,458,495 +2.87(+18.83%)
Mar 12, 2020 15.15 18.12 14.85 15.24 1,509,755 -1.06(-6.51%)
Mar 11, 2020 18.53 19.03 15.63 16.30 1,922,672 -2.27(-12.22%)
Mar 10, 2020 14.64 19.02 14.39 18.57 2,485,631 +4.88(+35.65%)
Mar 09, 2020 13.16 14.75 13.16 13.69 1,780,269 +0.56(+4.29%)
Mar 06, 2020 13.16 13.58 12.74 13.13 674,661 -0.38(-2.80%)
Mar 05, 2020 13.93 14.05 13.02 13.50 994,782 -0.95(-6.57%)
Mar 04, 2020 14.40 14.83 14.06 14.45 437,073 +0.33(+2.35%)
Mar 03, 2020 15.38 15.41 13.90 14.12 962,356 -1.35(-8.71%)
Mar 02, 2020 15.14 15.47 13.93 15.47 1,322,545 +0.20(+1.33%)
Feb 28, 2020 13.33 15.31 12.95 15.27 1,456,109 +1.71(+12.58%)
Feb 27, 2020 12.14 14.07 11.01 13.56 2,046,275 +1.88(+16.11%)
Feb 26, 2020 11.53 12.52 11.40 11.68 919,580 +0.33(+2.93%)
Feb 25, 2020 12.01 12.12 11.26 11.35 797,954 -0.55(-4.65%)
Feb 24, 2020 12.45 12.47 11.82 11.90 628,649 -1.25(-9.47%)
Feb 21, 2020 13.50 13.50 12.78 13.14 542,612 -0.58(-4.23%)
Feb 20, 2020 14.11 14.12 13.52 13.73 522,421 -0.36(-2.55%)
Feb 19, 2020 13.93 14.28 13.79 14.08 390,242 +0.30(+2.14%)
Feb 18, 2020 13.69 14.07 13.62 13.79 483,543 +0.10(+0.74%)
Feb 14, 2020 14.68 14.72 13.61 13.69 698,620 -1.07(-7.25%)
Feb 13, 2020 13.88 14.91 13.84 14.76 1,003,073 +0.75(+5.33%)
Feb 12, 2020 14.06 14.24 13.78 14.01 678,536 +0.23(+1.67%)
Feb 11, 2020 13.43 14.15 13.39 13.78 868,513 +0.65(+4.92%)
Feb 10, 2020 13.01 13.34 12.86 13.13 747,130 +0.02(+0.14%)
Feb 07, 2020 13.70 13.74 13.09 13.12 760,850 -0.88(-6.26%)
Feb 06, 2020 14.94 15.02 13.89 13.99 818,268 -0.95(-6.36%)
Feb 05, 2020 15.13 15.20 14.64 14.94 667,467 +0.21(+1.44%)
Feb 04, 2020 14.98 15.51 14.68 14.73 762,451 +0.21(+1.46%)
Feb 03, 2020 14.97 15.15 14.20 14.52 884,197 -0.51(-3.38%)
Jan 31, 2020 15.74 16.02 14.94 15.03 915,340 -1.03(-6.43%)
Jan 30, 2020 16.07 16.14 14.95 16.06 1,310,420 -0.38(-2.30%)
Jan 29, 2020 16.94 16.95 16.04 16.44 977,378 -0.36(-2.14%)
Jan 28, 2020 16.78 17.40 16.78 16.80 595,041 +0.03(+0.17%)
Jan 27, 2020 16.65 17.39 16.33 16.77 860,809 -1.03(-5.80%)
Jan 24, 2020 18.59 18.74 17.10 17.80 1,351,165 -0.75(-4.03%)
Jan 23, 2020 18.47 18.96 17.70 18.55 1,346,554 -0.85(-4.37%)
Jan 22, 2020 19.57 20.04 19.25 19.40 723,892 -0.12(-0.61%)
Jan 21, 2020 20.29 20.70 19.40 19.52 692,330 -1.11(-5.37%)
Jan 17, 2020 20.33 21.45 20.21 20.62 781,448 +0.42(+2.10%)
Jan 16, 2020 20.52 20.82 19.79 20.20 956,035 -0.30(-1.44%)
Jan 15, 2020 20.70 20.86 19.91 20.50 1,147,746 -0.45(-2.16%)
Jan 14, 2020 21.78 22.10 20.76 20.95 867,327 -0.81(-3.73%)
Jan 13, 2020 21.98 22.18 20.50 21.76 1,338,610 -0.06(-0.30%)
Jan 10, 2020 22.94 23.05 21.71 21.82 970,089 -1.12(-4.87%)
Jan 09, 2020 22.10 23.42 21.74 22.94 1,083,698 +1.11(+5.07%)
Jan 08, 2020 23.07 23.38 21.04 21.83 2,033,334 -1.24(-5.36%)
Jan 07, 2020 23.12 23.74 22.61 23.07 618,326 -0.01(-0.04%)
Jan 06, 2020 22.64 23.11 22.27 23.08 667,850 +0.12(+0.52%)
Jan 03, 2020 22.73 23.38 22.37 22.96 785,568 +0.24(+1.06%)
Jan 02, 2020 22.36 22.74 21.84 22.72 770,322 +0.61(+2.75%)
Dec 31, 2019 21.62 22.27 21.51 22.11 432,030 +0.42(+1.91%)
Dec 30, 2019 21.16 22.07 20.82 21.69 665,210 +0.42(+1.99%)
Dec 27, 2019 22.05 22.05 21.09 21.27 556,706 -0.59(-2.70%)
Dec 26, 2019 21.81 22.53 21.46 21.86 673,688 +0.20(+0.94%)
Dec 24, 2019 21.73 21.93 21.33 21.66 359,826 -0.08(-0.38%)
Dec 23, 2019 21.48 22.27 21.42 21.74 787,712 +0.55(+2.61%)
Dec 20, 2019 22.37 22.61 21.00 21.19 924,447 -1.14(-5.12%)
Dec 19, 2019 20.86 22.39 20.86 22.33 770,545 +1.47(+7.03%)
Dec 18, 2019 20.08 20.94 19.84 20.86 775,853 +0.86(+4.29%)
Dec 17, 2019 20.61 21.14 19.74 20.01 730,086 -0.49(-2.39%)
Dec 16, 2019 20.42 20.98 19.90 20.50 503,462 +0.33(+1.65%)
Dec 13, 2019 19.64 20.53 19.34 20.16 804,107 +0.67(+3.45%)
Dec 12, 2019 18.98 19.52 18.78 19.49 776,327 +0.47(+2.47%)
Dec 11, 2019 19.07 19.07 18.13 19.02 641,024 -0.26(-1.34%)
Dec 10, 2019 19.05 19.36 18.44 19.28 523,772 +0.27(+1.41%)
Dec 09, 2019 18.83 20.01 18.83 19.01 1,018,277 +0.34(+1.83%)
Dec 06, 2019 17.99 18.85 17.99 18.67 606,251 +0.77(+4.28%)
Dec 05, 2019 17.63 18.12 17.57 17.90 615,386 +0.43(+2.48%)
Dec 04, 2019 18.00 18.01 17.19 17.47 644,820 -0.44(-2.47%)
Dec 03, 2019 16.73 17.97 16.62 17.91 612,748 +0.80(+4.69%)
Dec 02, 2019 17.63 17.64 16.63 17.11 987,837 -0.32(-1.85%)
Nov 29, 2019 17.99 17.99 17.30 17.43 434,632 -0.55(-3.08%)
Nov 27, 2019 17.53 18.17 17.46 17.99 495,994 +0.70(+4.06%)
Nov 26, 2019 17.95 18.65 17.17 17.29 941,301 -0.87(-4.78%)
Nov 25, 2019 17.89 19.40 17.53 18.15 830,356 -0.22(-1.20%)
Nov 22, 2019 18.45 18.74 18.15 18.37 515,400 +0.00(+0.00%)
Nov 21, 2019 18.67 18.96 18.08 18.37 345,434 +0.00(+0.00%)
Nov 20, 2019 17.71 18.67 17.64 18.37 536,439 +0.74(+4.18%)
Nov 19, 2019 17.34 17.71 16.75 17.64 396,167 +0.37(+2.14%)
Nov 18, 2019 18.60 19.11 16.97 17.27 980,963 -0.37(-2.09%)
Nov 15, 2019 16.90 18.08 16.31 17.64 1,029,690 +1.11(+6.70%)
Nov 14, 2019 15.35 16.75 15.13 16.53 928,270 +1.62(+10.89%)
Nov 13, 2019 15.42 15.50 14.76 14.91 345,168 -0.37(-2.42%)
Nov 12, 2019 14.17 15.35 14.09 15.27 387,378 +1.11(+7.81%)
Nov 11, 2019 13.50 14.17 13.43 14.17 215,623 +0.22(+1.59%)
Nov 08, 2019 13.87 14.17 13.43 13.95 336,991 -0.22(-1.56%)
Nov 07, 2019 14.68 14.68 13.58 14.17 429,684 -0.22(-1.54%)
Nov 06, 2019 15.57 15.57 14.17 14.39 597,007 -1.03(-6.70%)
Nov 05, 2019 16.09 16.38 14.76 15.42 534,311 -0.52(-3.24%)
Nov 04, 2019 15.94 16.23 15.64 15.94 271,689 +0.15(+0.93%)
Nov 01, 2019 14.76 15.94 14.68 15.79 285,318 +0.74(+4.90%)
Oct 31, 2019 15.87 15.87 14.76 15.05 476,171 -0.81(-5.12%)
Oct 30, 2019 16.09 16.09 15.35 15.87 450,518 +0.07(+0.47%)
Oct 29, 2019 16.01 16.23 15.57 15.79 343,410 -0.30(-1.84%)
Oct 28, 2019 16.53 17.12 15.94 16.09 762,360 -0.07(-0.46%)
Oct 25, 2019 16.01 16.31 15.68 16.16 401,321 +0.07(+0.46%)
Oct 24, 2019 16.16 16.31 14.68 16.09 1,076,110 +0.22(+1.40%)
Oct 23, 2019 15.20 16.60 14.98 15.87 1,365,506 +1.25(+8.59%)
Oct 22, 2019 14.24 14.83 13.58 14.61 598,308 +0.44(+3.12%)
Oct 21, 2019 15.79 15.87 13.95 14.17 816,942 -1.48(-9.43%)
Oct 18, 2019 15.79 16.09 15.50 15.64 356,113 -0.07(-0.47%)
Oct 17, 2019 15.27 16.09 15.27 15.72 654,318 +0.66(+4.41%)
Oct 16, 2019 14.39 15.57 14.39 15.05 621,963 +0.30(+2.00%)
Oct 15, 2019 14.76 15.13 13.87 14.76 959,830 -0.07(-0.50%)
Oct 14, 2019 14.83 16.16 13.43 14.83 1,929,701 +0.30(+2.03%)
Oct 11, 2019 14.76 15.35 14.24 14.54 1,411,145 +0.81(+5.91%)
Oct 10, 2019 13.28 14.02 12.99 13.73 1,053,174 +0.00(+0.00%)
Oct 09, 2019 13.65 14.09 12.62 13.73 908,463 +0.37(+2.76%)
Oct 08, 2019 13.28 13.73 12.40 13.36 1,175,310 +0.30(+2.26%)
Oct 07, 2019 11.59 13.06 11.51 13.06 1,144,598 +1.92(+17.22%)
Oct 04, 2019 9.962 11.22 9.962 11.14 734,993 +1.25(+12.69%)
Oct 03, 2019 9.224 9.962 9.224 9.888 225,750 +0.66(+7.20%)
Oct 02, 2019 9.445 9.492 9.150 9.224 214,144 -0.37(-3.85%)
Oct 01, 2019 9.593 10.04 9.445 9.593 199,979 +0.00(+0.00%)
Sep 30, 2019 9.298 9.740 9.150 9.593 181,234 +0.07(+0.78%)
Sep 27, 2019 9.593 9.740 9.393 9.519 182,826 -0.07(-0.77%)
Sep 26, 2019 9.371 9.740 9.371 9.593 151,304 +0.30(+3.17%)
Sep 25, 2019 9.076 9.298 9.039 9.298 182,637 +0.22(+2.44%)
Sep 24, 2019 9.150 9.298 9.003 9.076 95,965 -0.22(-2.38%)
Sep 23, 2019 9.371 9.519 9.172 9.298 120,224 -0.07(-0.79%)
Sep 20, 2019 9.150 9.371 9.150 9.371 155,967 +0.15(+1.60%)
Sep 19, 2019 9.076 9.371 9.076 9.224 111,927 +0.07(+0.81%)
Sep 18, 2019 9.150 9.224 8.855 9.150 72,933 +0.00(+0.00%)
Sep 17, 2019 9.003 9.298 9.003 9.150 158,865 +0.15(+1.64%)
Sep 16, 2019 9.224 9.519 9.003 9.003 249,798 -0.15(-1.61%)
Sep 13, 2019 8.929 9.150 8.855 9.150 146,724 +0.30(+3.33%)
Sep 12, 2019 8.707 8.855 8.560 8.855 126,402 +0.07(+0.84%)
Sep 11, 2019 8.781 8.781 8.486 8.781 102,687 +0.22(+2.59%)
Sep 10, 2019 8.560 8.892 8.560 8.560 93,265 -0.15(-1.69%)
Sep 09, 2019 8.265 8.707 8.265 8.707 158,310 +0.44(+5.36%)
Sep 06, 2019 8.191 8.412 8.043 8.265 70,875 +0.07(+0.90%)
Sep 05, 2019 8.117 8.412 8.117 8.191 160,078 +0.15(+1.83%)
Sep 04, 2019 7.600 8.117 7.600 8.043 73,721 +0.52(+6.86%)
Sep 03, 2019 8.043 8.043 7.527 7.527 322,459 -0.66(-8.11%)
Aug 30, 2019 8.191 8.191 8.043 8.191 46,862 +0.15(+1.83%)
Aug 29, 2019 8.265 8.338 8.043 8.043 93,927 -0.15(-1.80%)
Aug 28, 2019 7.896 8.191 7.896 8.191 80,938 +0.30(+3.74%)
Aug 27, 2019 8.191 8.191 7.822 7.896 113,012 -0.15(-1.83%)
Aug 26, 2019 8.043 8.191 7.822 8.043 105,495 +0.15(+1.87%)
Aug 23, 2019 8.117 8.191 7.896 7.896 254,136 -0.22(-2.73%)
Aug 22, 2019 8.338 8.486 8.043 8.117 97,922 -0.15(-1.79%)
Aug 21, 2019 7.969 8.560 7.969 8.265 164,721 +0.37(+4.67%)
Aug 20, 2019 8.117 8.265 7.896 7.896 122,066 -0.30(-3.60%)
Aug 19, 2019 7.896 8.265 7.822 8.191 121,248 +0.52(+6.73%)
Aug 16, 2019 7.379 7.748 7.305 7.674 82,530 +0.30(+4.00%)
Aug 15, 2019 7.232 7.453 7.121 7.379 169,272 +0.14(+1.93%)
Aug 14, 2019 7.305 7.453 7.211 7.240 192,631 -0.21(-2.86%)
Aug 13, 2019 7.232 7.674 7.232 7.453 104,666 +0.07(+1.00%)
Aug 12, 2019 7.600 7.674 7.085 7.379 160,726 -0.15(-1.96%)
Aug 09, 2019 7.674 7.748 7.527 7.527 97,708 -0.22(-2.86%)
Aug 08, 2019 7.527 7.896 7.527 7.748 90,693 +0.00(+0.00%)
Aug 07, 2019 7.748 7.822 7.527 7.748 90,554 -0.07(-0.94%)
Aug 06, 2019 7.748 8.117 7.748 7.822 208,692 +0.15(+1.92%)
Aug 05, 2019 7.969 8.043 7.527 7.674 266,294 -0.52(-6.31%)
Aug 02, 2019 8.265 8.412 7.748 8.191 337,181 -0.22(-2.63%)
Aug 01, 2019 8.781 9.076 8.412 8.412 196,601 -0.66(-7.32%)
Jul 31, 2019 9.003 9.150 8.781 9.076 152,449 +0.07(+0.82%)
Jul 30, 2019 8.560 9.224 8.486 9.003 147,864 +0.37(+4.27%)
Jul 29, 2019 9.224 9.298 8.560 8.634 177,951 -0.59(-6.40%)
Jul 26, 2019 9.076 9.371 9.076 9.224 89,915 +0.00(+0.00%)
Jul 25, 2019 9.740 9.784 9.150 9.224 104,193 -0.52(-5.30%)
Jul 24, 2019 9.224 9.814 9.076 9.740 178,743 +0.44(+4.76%)
Jul 23, 2019 9.224 9.445 9.150 9.298 115,055 +0.07(+0.80%)
Jul 22, 2019 9.224 9.519 9.150 9.224 109,571 -0.07(-0.79%)
Jul 19, 2019 9.445 9.445 9.224 9.298 105,554 -0.07(-0.79%)
Jul 18, 2019 9.150 9.667 9.150 9.371 209,886 +0.22(+2.42%)
Jul 17, 2019 9.814 9.962 9.150 9.150 176,514 -0.59(-6.06%)
Jul 16, 2019 9.888 9.962 9.593 9.740 187,579 -0.07(-0.75%)
Jul 15, 2019 10.26 10.26 9.740 9.814 137,353 -0.37(-3.62%)
Jul 12, 2019 9.962 10.26 9.814 10.18 209,456 +0.15(+1.47%)
Jul 11, 2019 9.888 10.04 9.740 10.04 182,964 +0.22(+2.26%)
Jul 10, 2019 9.593 9.814 9.445 9.814 162,126 +0.22(+2.31%)
Jul 09, 2019 9.667 9.667 9.371 9.593 138,272 +0.00(+0.00%)
Jul 08, 2019 9.298 9.593 9.298 9.593 132,902 +0.15(+1.56%)
Jul 05, 2019 9.003 9.445 8.929 9.445 129,527 +0.44(+4.92%)
Jul 03, 2019 9.003 9.298 9.003 9.003 82,760 -0.15(-1.61%)
Jul 02, 2019 9.371 9.371 8.929 9.150 122,453 -0.07(-0.80%)
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.