Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.06 18.18 17.75 17.93 3,008,502 -0.27(-1.46%)
May 29, 2014 18.23 18.28 18.06 18.19 1,467,894 +0.06(+0.31%)
May 28, 2014 18.56 18.58 18.14 18.14 2,657,062 -0.55(-2.92%)
May 27, 2014 18.81 18.87 18.50 18.68 2,463,379 -0.05(-0.26%)
May 23, 2014 18.41 18.73 18.73 18.73 2,099,898 +0.25(+1.35%)
May 22, 2014 18.30 18.50 18.22 18.48 1,506,147 +0.31(+1.68%)
May 21, 2014 18.16 18.25 17.98 18.18 1,385,542 +0.10(+0.53%)
May 20, 2014 18.41 18.42 17.96 18.08 2,629,194 -0.52(-2.81%)
May 19, 2014 18.20 18.63 18.18 18.60 1,674,297 +0.38(+2.07%)
May 16, 2014 18.27 18.30 18.02 18.22 3,891,214 -0.17(-0.92%)
May 15, 2014 18.76 18.78 18.31 18.39 3,120,618 -0.27(-1.42%)
May 14, 2014 18.86 19.09 18.61 18.66 3,286,299 -0.15(-0.81%)
May 13, 2014 18.74 18.92 18.51 18.81 1,912,120 +0.10(+0.52%)
May 12, 2014 18.31 18.76 18.31 18.71 3,608,713 +0.72(+4.02%)
May 09, 2014 18.09 18.17 17.90 17.99 2,055,698 -0.13(-0.71%)
May 08, 2014 17.94 18.28 17.90 18.12 2,496,786 +0.19(+1.08%)
May 07, 2014 18.21 18.22 17.87 17.93 3,249,484 -0.23(-1.24%)
May 06, 2014 18.19 18.29 18.08 18.15 4,379,786 +0.02(+0.09%)
May 05, 2014 18.49 18.51 18.04 18.14 6,331,088 -0.44(-2.38%)
May 02, 2014 18.69 18.81 18.44 18.58 2,253,265 -0.14(-0.77%)
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.