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

Teck Cominco Limited (NY: TECK )

48.91 -0.06 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Apr 29, 2016 10.57 11.48 10.57 11.23 18,658,434 +1.00(+9.77%)
Apr 28, 2016 10.46 10.74 10.19 10.23 13,431,120 -0.12(-1.15%)
Apr 27, 2016 9.979 10.35 9.924 10.35 17,047,764 +0.40(+4.06%)
Apr 26, 2016 9.970 10.12 9.567 9.943 20,492,480 +0.52(+5.54%)
Apr 25, 2016 9.393 9.594 9.301 9.420 11,518,499 -0.11(-1.15%)
Apr 22, 2016 9.723 9.979 9.443 9.530 12,200,922 -0.10(-1.05%)
Apr 21, 2016 10.25 10.46 9.613 9.631 21,036,100 -0.45(-4.45%)
Apr 20, 2016 9.539 10.77 9.457 10.08 29,698,572 +0.39(+4.07%)
Apr 19, 2016 9.035 9.713 8.971 9.686 20,830,718 +0.87(+9.88%)
Apr 18, 2016 7.413 9.173 7.413 8.815 21,610,692 +1.03(+13.18%)
Apr 15, 2016 7.578 7.844 7.267 7.789 12,662,495 -0.02(-0.23%)
Apr 14, 2016 7.972 7.991 7.633 7.807 11,540,982 -0.04(-0.47%)
Apr 13, 2016 8.211 8.247 7.807 7.844 11,315,272 -0.12(-1.50%)
Apr 12, 2016 7.450 8.238 7.423 7.963 18,356,958 +0.63(+8.63%)
Apr 11, 2016 6.864 7.377 6.836 7.331 9,780,038 +0.61(+9.14%)
Apr 08, 2016 6.662 6.873 6.515 6.717 5,557,090 +0.38(+5.92%)
Apr 07, 2016 6.891 7.019 6.305 6.341 14,393,477 -0.76(-10.71%)
Apr 06, 2016 6.864 7.203 6.662 7.102 5,807,954 +0.24(+3.47%)
Apr 05, 2016 6.552 6.909 6.506 6.864 5,199,469 +0.15(+2.18%)
Apr 04, 2016 7.111 7.198 6.629 6.717 5,895,019 -0.41(-5.78%)
Apr 01, 2016 6.781 7.148 6.653 7.129 8,776,675 +0.16(+2.23%)
Mar 31, 2016 7.102 7.303 6.955 6.973 5,786,280 -0.19(-2.69%)
Mar 30, 2016 6.864 7.377 6.864 7.166 10,503,253 +0.41(+6.11%)
Mar 29, 2016 6.552 6.845 6.286 6.754 6,704,318 -0.02(-0.27%)
Mar 28, 2016 6.827 6.919 6.369 6.772 5,364,376 +0.03(+0.41%)
Mar 24, 2016 6.195 6.744 6.744 6.744 9,952,637 +0.06(+0.96%)
Mar 23, 2016 7.578 7.679 6.653 6.680 9,452,107 -1.15(-14.64%)
Mar 22, 2016 7.624 7.956 7.560 7.826 6,381,598 +0.10(+1.30%)
Mar 21, 2016 7.679 8.046 7.532 7.725 5,921,937 -0.04(-0.47%)
Mar 18, 2016 8.247 8.476 7.542 7.762 9,617,032 -0.40(-4.94%)
Mar 17, 2016 7.175 8.183 7.166 8.165 16,521,982 +1.28(+18.64%)
Mar 16, 2016 6.332 6.964 6.314 6.882 11,698,482 +0.47(+7.29%)
Mar 15, 2016 6.552 6.607 6.295 6.415 7,733,782 -0.45(-6.54%)
Mar 14, 2016 6.726 7.001 6.630 6.864 6,641,289 +0.04(+0.54%)
Mar 11, 2016 7.028 7.221 6.790 6.827 7,816,394 +0.05(+0.68%)
Mar 10, 2016 6.946 7.065 6.497 6.781 10,794,027 -0.22(-3.14%)
Mar 09, 2016 7.010 7.102 6.579 7.001 4,748,733 +0.22(+3.24%)
Mar 08, 2016 7.038 7.148 6.369 6.781 9,323,236 -0.63(-8.53%)
Mar 07, 2016 7.120 7.707 7.102 7.413 16,881,552 +0.35(+4.93%)
Mar 04, 2016 6.900 7.230 6.854 7.065 17,732,506 +0.38(+5.76%)
Mar 03, 2016 6.451 6.813 6.378 6.680 12,194,944 +0.16(+2.39%)
Mar 02, 2016 5.507 6.524 5.480 6.524 19,411,846 +1.06(+19.46%)
Mar 01, 2016 5.489 5.516 5.287 5.462 8,662,492 +0.16(+2.94%)
Feb 29, 2016 5.287 5.425 5.141 5.306 7,941,120 +0.12(+2.30%)
Feb 26, 2016 5.553 5.773 5.150 5.187 9,732,288 -0.02(-0.35%)
Feb 25, 2016 5.086 5.278 4.935 5.205 5,625,134 +0.07(+1.43%)
Feb 24, 2016 5.104 5.315 4.738 5.132 16,549,516 -0.38(-6.98%)
Feb 23, 2016 6.039 6.231 5.462 5.516 14,026,662 -0.75(-11.99%)
Feb 22, 2016 5.736 6.644 5.727 6.268 21,262,964 +0.82(+14.96%)
Feb 19, 2016 5.297 5.562 5.232 5.452 7,440,530 -0.07(-1.33%)
Feb 18, 2016 5.544 5.617 5.136 5.526 12,551,349 -0.09(-1.63%)
Feb 17, 2016 4.866 5.874 4.811 5.617 16,685,393 +0.97(+20.91%)
Feb 16, 2016 4.344 4.692 4.050 4.646 11,472,033 +0.36(+8.33%)
Feb 12, 2016 3.555 4.289 4.289 4.289 15,322,469 +0.91(+26.83%)
Feb 11, 2016 3.620 3.620 3.253 3.381 10,415,523 -0.20(-5.63%)
Feb 10, 2016 3.693 3.940 3.555 3.583 6,673,589 -0.07(-2.01%)
Feb 09, 2016 3.803 3.830 3.574 3.656 4,068,810 -0.26(-6.56%)
Feb 08, 2016 3.922 4.197 3.766 3.913 6,346,556 -0.03(-0.70%)
Feb 05, 2016 3.821 4.092 3.785 3.940 7,327,294 -0.02(-0.46%)
Feb 04, 2016 3.592 4.114 3.583 3.959 13,754,898 +0.48(+13.68%)
Feb 03, 2016 3.262 3.501 3.070 3.482 8,355,400 +0.31(+9.83%)
Feb 02, 2016 3.226 3.253 3.116 3.171 4,081,715 -0.16(-4.68%)
Feb 01, 2016 3.381 3.391 3.216 3.326 7,867,610 -0.09(-2.68%)
Jan 29, 2016 3.253 3.418 3.239 3.418 5,284,731 +0.16(+4.78%)
Jan 28, 2016 3.372 3.411 3.134 3.262 6,718,048 +0.09(+2.89%)
Jan 27, 2016 3.317 3.383 3.097 3.171 8,957,496 -0.16(-4.94%)
Jan 26, 2016 3.216 3.386 3.116 3.336 6,181,720 +0.27(+8.66%)
Jan 25, 2016 3.363 3.391 3.065 3.070 6,211,875 -0.34(-9.95%)
Jan 22, 2016 3.610 3.785 3.317 3.409 8,566,887 -0.03(-0.80%)
Jan 21, 2016 3.345 3.537 3.207 3.436 9,132,218 +0.11(+3.31%)
Jan 20, 2016 2.978 3.326 2.841 3.326 17,889,552 +0.19(+6.14%)
Jan 19, 2016 2.987 3.235 2.887 3.134 14,017,345 +0.29(+10.32%)
Jan 15, 2016 2.520 2.841 2.841 2.841 12,023,330 +0.08(+2.99%)
Jan 14, 2016 2.419 2.822 2.392 2.758 14,303,381 +0.32(+13.16%)
Jan 13, 2016 2.602 2.657 2.346 2.438 8,859,678 -0.05(-2.21%)
Jan 12, 2016 2.758 2.795 2.424 2.493 15,228,360 -0.21(-7.80%)
Jan 11, 2016 2.960 2.969 2.630 2.703 13,411,150 -0.19(-6.65%)
Jan 08, 2016 3.051 3.051 2.887 2.896 8,646,032 -0.04(-1.25%)
Jan 07, 2016 3.061 3.198 2.896 2.932 10,771,172 -0.27(-8.31%)
Jan 06, 2016 3.308 3.372 3.189 3.198 10,024,037 -0.26(-7.43%)
Jan 05, 2016 3.345 3.505 3.317 3.455 7,459,833 +0.13(+3.86%)
Jan 04, 2016 3.354 3.427 3.216 3.326 4,970,921 -0.21(-5.96%)
Dec 31, 2015 3.510 3.537 3.537 3.537 3,548,168 +0.05(+1.31%)
Dec 30, 2015 3.464 3.583 3.446 3.491 1,764,088 -0.08(-2.31%)
Dec 29, 2015 3.647 3.702 3.528 3.574 3,559,693 +0.07(+2.09%)
Dec 28, 2015 3.638 3.647 3.491 3.501 4,655,495 -0.23(-6.14%)
Dec 24, 2015 3.775 3.730 3.730 3.730 2,182,329 +0.07(+2.01%)
Dec 23, 2015 3.446 3.794 3.446 3.656 13,445,504 +0.34(+10.22%)
Dec 22, 2015 3.088 3.345 3.088 3.317 5,463,450 +0.19(+6.16%)
Dec 21, 2015 3.106 3.345 3.006 3.125 7,424,283 +0.11(+3.65%)
Dec 18, 2015 2.905 3.134 2.896 3.015 13,224,778 +0.16(+5.79%)
Dec 17, 2015 2.969 2.997 2.786 2.850 13,782,574 -0.23(-7.44%)
Dec 16, 2015 3.042 3.152 3.010 3.079 7,972,963 +0.07(+2.44%)
Dec 15, 2015 3.106 3.204 3.006 3.006 5,669,428 -0.04(-1.21%)
Dec 14, 2015 3.226 3.239 2.987 3.042 6,803,715 -0.18(-5.68%)
Dec 11, 2015 3.363 3.436 3.207 3.226 9,204,269 -0.24(-6.88%)
Dec 10, 2015 3.372 3.537 3.317 3.464 6,765,777 +0.13(+3.76%)
Dec 09, 2015 3.275 3.438 3.257 3.338 7,471,789 +0.15(+4.84%)
Dec 08, 2015 3.248 3.288 3.166 3.184 6,319,430 -0.17(-5.14%)
Dec 07, 2015 3.647 3.647 3.347 3.356 6,095,850 -0.37(-9.98%)
Dec 04, 2015 3.638 3.801 3.574 3.728 6,544,791 +0.04(+0.98%)
Dec 03, 2015 3.583 3.728 3.565 3.692 6,192,012 +0.13(+3.56%)
Dec 02, 2015 3.737 3.765 3.538 3.565 5,399,612 -0.22(-5.76%)
Dec 01, 2015 3.883 3.892 3.747 3.783 6,989,714 -0.07(-1.88%)
Nov 30, 2015 3.728 3.864 3.674 3.855 7,289,201 +0.16(+4.42%)
Nov 27, 2015 3.801 3.819 3.656 3.692 3,270,905 -0.08(-2.16%)
Nov 25, 2015 3.819 3.774 3.774 3.774 7,301,137 -0.06(-1.65%)
Nov 24, 2015 3.792 3.928 3.765 3.837 11,638,300 +0.08(+2.17%)
Nov 23, 2015 3.846 4.010 3.747 3.756 7,760,423 -0.19(-4.83%)
Nov 20, 2015 4.209 4.300 3.919 3.946 13,554,974 -0.19(-4.61%)
Nov 19, 2015 4.291 4.363 4.082 4.137 11,877,651 -0.15(-3.59%)
Nov 18, 2015 4.318 4.527 4.118 4.291 11,908,314 +0.05(+1.07%)
Nov 17, 2015 4.264 4.273 4.073 4.245 7,786,701 +0.02(+0.43%)
Nov 16, 2015 4.182 4.264 4.037 4.227 9,393,615 +0.05(+1.08%)
Nov 13, 2015 4.300 4.327 4.091 4.182 7,164,101 -0.10(-2.33%)
Nov 12, 2015 4.128 4.409 4.100 4.282 11,688,833 -0.02(-0.42%)
Nov 11, 2015 4.654 4.654 4.218 4.300 11,389,569 -0.33(-7.06%)
Nov 10, 2015 4.690 4.717 4.545 4.626 5,510,123 -0.14(-2.86%)
Nov 09, 2015 4.871 4.908 4.654 4.763 4,790,155 -0.13(-2.60%)
Nov 06, 2015 4.862 4.908 4.681 4.890 6,934,947 -0.15(-2.88%)
Nov 05, 2015 5.180 5.180 4.790 5.035 11,612,108 -0.23(-4.31%)
Nov 04, 2015 5.760 5.896 5.189 5.261 13,684,809 -0.36(-6.45%)
Nov 03, 2015 5.198 5.769 5.153 5.624 13,951,520 +0.38(+7.27%)
Nov 02, 2015 5.261 5.361 5.089 5.243 9,955,506 -0.08(-1.53%)
Oct 30, 2015 5.162 5.452 5.026 5.325 7,289,931 +0.22(+4.26%)
Oct 29, 2015 5.379 5.534 5.071 5.107 9,833,259 -0.37(-6.79%)
Oct 28, 2015 5.425 5.815 5.361 5.479 11,377,739 -0.01(-0.17%)
Oct 27, 2015 5.851 5.869 5.452 5.488 8,013,700 -0.49(-8.19%)
Oct 26, 2015 6.196 6.268 5.942 5.978 5,481,557 -0.17(-2.80%)
Oct 23, 2015 6.214 6.359 5.960 6.150 9,328,790 +0.05(+0.74%)
Oct 22, 2015 5.851 6.223 5.788 6.105 14,217,580 +0.32(+5.49%)
Oct 21, 2015 5.552 5.806 5.407 5.788 11,928,879 +0.15(+2.74%)
Oct 20, 2015 5.579 5.724 5.543 5.633 8,861,039 +0.01(+0.16%)
Oct 19, 2015 5.624 5.760 5.411 5.624 8,596,984 -0.25(-4.32%)
Oct 16, 2015 6.132 6.160 5.688 5.878 7,649,332 -0.27(-4.42%)
Oct 15, 2015 6.055 6.214 5.960 6.150 9,761,131 +0.05(+0.89%)
Oct 14, 2015 6.123 6.350 6.014 6.096 9,450,273 +0.01(+0.15%)
Oct 13, 2015 6.078 6.259 5.942 6.087 7,528,570 -0.10(-1.61%)
Oct 12, 2015 6.894 6.922 6.087 6.187 7,842,987 -0.58(-8.58%)
Oct 09, 2015 7.248 7.520 6.713 6.767 20,004,254 +0.14(+2.05%)
Oct 08, 2015 6.096 6.686 6.005 6.631 15,813,846 +0.47(+7.66%)
Oct 07, 2015 5.951 6.595 5.924 6.160 25,711,986 +0.76(+14.12%)
Oct 06, 2015 5.216 5.579 5.098 5.398 11,353,364 +0.29(+5.68%)
Oct 05, 2015 4.926 5.239 4.844 5.107 12,982,815 +0.48(+10.39%)
Oct 02, 2015 4.236 4.645 4.164 4.626 9,735,386 +0.45(+10.87%)
Oct 01, 2015 4.463 4.617 4.082 4.173 9,925,548 -0.18(-4.17%)
Sep 30, 2015 4.382 4.463 4.164 4.354 9,609,668 +0.08(+1.91%)
Sep 29, 2015 4.118 4.291 4.028 4.273 8,269,684 +0.24(+6.08%)
Sep 28, 2015 4.264 4.264 3.982 4.028 15,846,900 -0.40(-9.02%)
Sep 25, 2015 4.681 4.708 4.336 4.427 8,529,761 -0.23(-4.87%)
Sep 24, 2015 4.654 4.699 4.354 4.654 14,575,028 -0.04(-0.77%)
Sep 23, 2015 4.908 4.962 4.654 4.690 7,743,460 -0.18(-3.72%)
Sep 22, 2015 4.971 4.971 4.735 4.871 15,679,117 -0.40(-7.57%)
Sep 21, 2015 5.606 5.615 5.216 5.271 10,402,354 -0.31(-5.53%)
Sep 18, 2015 6.005 6.005 5.497 5.579 10,282,158 -0.44(-7.24%)
Sep 17, 2015 5.924 6.119 5.860 6.014 8,767,515 -0.02(-0.30%)
Sep 16, 2015 5.969 6.114 5.896 6.033 6,282,996 +0.21(+3.58%)
Sep 15, 2015 5.679 5.896 5.670 5.824 3,936,340 +0.05(+0.78%)
Sep 14, 2015 5.878 5.924 5.679 5.779 6,631,571 -0.15(-2.60%)
Sep 11, 2015 6.005 6.141 5.797 5.933 9,043,222 -0.15(-2.53%)
Sep 10, 2015 6.232 6.350 6.033 6.087 11,248,099 -0.17(-2.75%)
Sep 09, 2015 6.196 6.414 6.087 6.259 11,974,851 +0.34(+5.67%)
Sep 08, 2015 5.987 6.205 5.860 5.924 6,466,848 +0.34(+6.01%)
Sep 04, 2015 5.969 5.588 5.588 5.588 6,283,440 -0.59(-9.54%)
Sep 03, 2015 6.150 6.531 6.033 6.178 7,363,596 +0.15(+2.41%)
Sep 02, 2015 6.087 6.087 5.724 6.033 5,246,704 +0.13(+2.15%)
Sep 01, 2015 6.087 6.313 5.806 5.906 6,148,883 -0.60(-9.21%)
Aug 31, 2015 6.305 6.581 6.005 6.504 6,977,319 +0.08(+1.27%)
Aug 28, 2015 6.069 6.808 6.051 6.423 10,608,782 +0.20(+3.21%)
Aug 27, 2015 5.243 6.232 5.225 6.223 15,857,359 +1.22(+24.28%)
Aug 26, 2015 5.289 5.307 4.871 5.007 8,523,684 -0.16(-3.16%)
Aug 25, 2015 5.779 5.824 5.107 5.171 6,543,495 -0.12(-2.23%)
Aug 24, 2015 4.989 5.688 4.826 5.289 6,627,319 -0.42(-7.31%)
Aug 21, 2015 5.869 5.937 5.652 5.706 5,010,986 -0.20(-3.38%)
Aug 20, 2015 5.996 6.114 5.824 5.906 5,428,511 +0.02(+0.31%)
Aug 19, 2015 5.697 5.924 5.652 5.887 7,662,388 +0.04(+0.62%)
Aug 18, 2015 6.123 6.141 5.769 5.851 8,513,964 -0.47(-7.46%)
Aug 17, 2015 6.323 6.350 6.169 6.323 5,276,144 -0.03(-0.43%)
Aug 14, 2015 6.404 6.513 6.277 6.350 4,227,723 -0.05(-0.85%)
Aug 13, 2015 6.568 6.613 6.287 6.404 5,371,731 -0.24(-3.68%)
Aug 12, 2015 6.495 6.658 6.341 6.649 7,082,875 +0.15(+2.23%)
Aug 11, 2015 6.713 6.713 6.386 6.504 7,517,253 -0.55(-7.84%)
Aug 10, 2015 6.522 7.103 6.432 7.058 6,491,596 +0.59(+9.12%)
Aug 07, 2015 6.604 6.858 6.423 6.468 8,855,711 -0.23(-3.39%)
Aug 06, 2015 6.323 6.713 6.268 6.695 6,481,804 +0.34(+5.28%)
Aug 05, 2015 6.568 6.722 6.259 6.359 7,554,461 -0.05(-0.71%)
Aug 04, 2015 6.477 6.586 6.259 6.404 4,693,118 +0.05(+0.86%)
Aug 03, 2015 6.613 6.613 6.277 6.350 6,949,763 -0.31(-4.63%)
Jul 31, 2015 6.604 6.754 6.568 6.658 5,207,650 +0.15(+2.37%)
Jul 30, 2015 6.731 6.795 6.395 6.504 6,745,370 -0.27(-4.02%)
Jul 29, 2015 6.686 6.813 6.486 6.776 8,027,544 +0.14(+2.05%)
Jul 28, 2015 6.277 6.758 6.214 6.640 8,891,965 +0.54(+8.77%)
Jul 27, 2015 6.314 6.595 6.096 6.105 10,220,357 -0.33(-5.08%)
Jul 24, 2015 6.785 6.795 6.386 6.432 10,328,012 -0.44(-6.46%)
Jul 23, 2015 7.629 7.729 6.513 6.876 10,918,717 -0.35(-4.89%)
Jul 22, 2015 7.339 7.366 7.094 7.230 7,658,888 -0.25(-3.39%)
Jul 21, 2015 7.475 7.829 7.457 7.484 5,840,336 +0.07(+0.98%)
Jul 20, 2015 7.792 7.801 7.348 7.411 5,831,712 -0.46(-5.88%)
Jul 17, 2015 8.146 8.173 7.747 7.874 4,547,990 -0.34(-4.09%)
Jul 16, 2015 8.473 8.482 8.201 8.210 3,107,504 -0.20(-2.37%)
Jul 15, 2015 8.618 8.718 8.282 8.409 6,779,301 -0.17(-2.01%)
Jul 14, 2015 8.582 8.908 8.382 8.582 6,962,620 -0.05(-0.53%)
Jul 13, 2015 8.092 8.654 7.983 8.627 6,288,043 +0.56(+6.97%)
Jul 10, 2015 8.441 8.491 7.974 8.065 5,627,846 -0.05(-0.67%)
Jul 09, 2015 8.446 8.563 8.101 8.119 7,552,777 -0.05(-0.67%)
Jul 08, 2015 8.659 8.763 8.101 8.173 8,063,898 -0.60(-6.83%)
Jul 07, 2015 8.309 8.781 7.938 8.772 13,850,673 +0.25(+2.98%)
Jul 06, 2015 8.464 8.545 8.282 8.518 4,302,920 -0.19(-2.19%)
Jul 02, 2015 8.808 8.709 8.709 8.709 6,082,039 +0.18(+2.13%)
Jul 01, 2015 9.053 9.062 8.459 8.527 5,969,030 -0.46(-5.15%)
Jun 30, 2015 9.452 9.452 8.935 8.990 6,504,195 -0.42(-4.44%)
Jun 29, 2015 9.353 9.589 9.307 9.407 6,404,727 -0.18(-1.89%)
Jun 26, 2015 9.643 9.661 9.399 9.589 5,911,035 -0.09(-0.94%)
Jun 25, 2015 10.21 10.21 9.670 9.679 5,704,560 -0.50(-4.90%)
Jun 24, 2015 10.13 10.45 10.11 10.18 5,348,365 +0.02(+0.18%)
Jun 23, 2015 9.806 10.21 9.806 10.16 5,501,435 +0.34(+3.42%)
Jun 22, 2015 9.924 9.970 9.770 9.824 4,022,547 -0.08(-0.82%)
Jun 19, 2015 9.852 10.09 9.824 9.906 6,675,449 -0.24(-2.41%)
Jun 18, 2015 10.26 10.34 9.915 10.15 4,373,179 +0.00(+0.00%)
Jun 17, 2015 9.933 10.15 9.779 10.15 6,623,408 +0.23(+2.29%)
Jun 16, 2015 10.08 10.08 9.806 9.924 5,442,149 -0.19(-1.88%)
Jun 15, 2015 10.14 10.24 10.09 10.11 3,119,362 -0.16(-1.59%)
Jun 12, 2015 10.46 10.50 10.28 10.28 2,721,708 -0.23(-2.16%)
Jun 11, 2015 10.56 10.56 10.37 10.50 3,573,181 -0.12(-1.09%)
Jun 10, 2015 10.78 11.03 10.53 10.62 4,315,547 +0.12(+1.11%)
Jun 09, 2015 10.37 10.69 10.33 10.50 4,620,807 +0.31(+3.08%)
Jun 08, 2015 10.41 10.52 10.09 10.19 3,954,612 -0.27(-2.58%)
Jun 05, 2015 10.38 10.74 10.27 10.46 4,483,834 +0.01(+0.09%)
Jun 04, 2015 10.61 10.69 10.40 10.45 6,269,123 -0.38(-3.48%)
Jun 03, 2015 10.95 11.12 10.73 10.83 3,774,084 -0.21(-1.87%)
Jun 02, 2015 10.47 11.29 10.41 11.03 7,130,967 +0.69(+6.68%)
Jun 01, 2015 10.50 10.50 10.23 10.34 3,752,027 -0.11(-1.03%)
May 29, 2015 10.81 10.93 10.45 10.45 6,016,170 -0.43(-3.96%)
May 28, 2015 10.66 10.91 10.43 10.88 8,186,420 +0.10(+0.92%)
May 27, 2015 10.67 10.87 10.50 10.78 5,128,215 +0.13(+1.27%)
May 26, 2015 11.10 11.21 10.59 10.65 5,983,546 -0.70(-6.17%)
May 22, 2015 11.46 11.35 11.35 11.35 2,424,059 -0.16(-1.40%)
May 21, 2015 11.73 11.77 11.39 11.51 5,302,074 -0.19(-1.61%)
May 20, 2015 11.77 11.87 11.66 11.70 3,622,237 +0.01(+0.08%)
May 19, 2015 11.90 11.93 11.57 11.69 4,143,912 -0.41(-3.41%)
May 18, 2015 12.36 12.38 12.00 12.10 2,165,157 -0.32(-2.60%)
May 15, 2015 12.44 12.50 12.27 12.43 3,717,152 -0.11(-0.86%)
May 14, 2015 12.78 12.96 12.42 12.53 3,537,243 -0.13(-0.99%)
May 13, 2015 12.96 13.16 12.60 12.66 3,300,952 -0.24(-1.88%)
May 12, 2015 12.89 13.16 12.74 12.90 3,193,589 -0.02(-0.14%)
May 11, 2015 13.44 13.69 12.89 12.92 3,750,298 -0.51(-3.81%)
May 08, 2015 13.34 13.59 13.16 13.43 3,145,548 +0.08(+0.61%)
May 07, 2015 13.54 13.54 13.07 13.35 4,661,722 -0.30(-2.17%)
May 06, 2015 13.93 13.99 13.55 13.65 3,043,825 -0.26(-1.87%)
May 05, 2015 14.28 14.54 13.88 13.91 5,142,226 -0.25(-1.78%)
May 04, 2015 14.02 14.29 13.94 14.16 3,575,040 +0.19(+1.35%)
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.