Skip to main content

Teck Cominco Limited (NY: TECK )

47.26 -0.77 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.46 24.78 24.30 24.56 2,503,022 -0.09(-0.37%)
May 30, 2018 23.83 24.68 23.55 24.65 4,099,303 +0.96(+4.04%)
May 29, 2018 23.90 24.51 23.63 23.70 2,669,648 -0.52(-2.13%)
May 25, 2018 24.21 24.21 24.21 0 -0.67(-2.69%)
May 24, 2018 24.57 24.99 24.46 24.88 2,312,183 +0.15(+0.62%)
May 23, 2018 25.41 25.44 24.54 24.73 3,764,399 -1.08(-4.20%)
May 22, 2018 25.97 26.25 25.78 25.81 2,657,027 +0.16(+0.63%)
May 21, 2018 25.67 25.87 25.51 25.65 1,283,773 +0.13(+0.50%)
May 18, 2018 25.65 25.76 25.37 25.52 1,722,012 -0.33(-1.29%)
May 17, 2018 25.89 26.07 25.64 25.86 2,130,022 -0.10(-0.38%)
May 16, 2018 25.67 26.19 25.63 25.96 2,541,595 +0.55(+2.17%)
May 15, 2018 25.20 25.42 24.97 25.41 1,517,153 -0.22(-0.85%)
May 14, 2018 25.43 25.75 25.33 25.62 2,383,053 +0.46(+1.83%)
May 11, 2018 24.91 25.36 24.76 25.16 2,610,502 +0.44(+1.79%)
May 10, 2018 24.33 24.72 24.33 24.72 3,726,780 +0.71(+2.98%)
May 09, 2018 23.33 24.04 23.33 24.00 3,913,602 +0.96(+4.16%)
May 08, 2018 23.51 23.54 22.89 23.05 3,698,783 -0.48(-2.04%)
May 07, 2018 23.43 23.97 23.35 23.52 3,486,763 +0.15(+0.66%)
May 04, 2018 22.91 23.54 22.86 23.37 3,140,704 +0.28(+1.21%)
May 03, 2018 22.80 23.26 22.31 23.09 3,885,670 +0.47(+2.08%)
May 02, 2018 22.86 23.03 22.58 22.62 2,649,596 +0.05(+0.24%)
May 01, 2018 22.59 22.76 22.29 22.57 1,998,633 -0.15(-0.68%)
Apr 30, 2018 22.38 23.05 22.38 22.72 3,702,762 +0.47(+2.11%)
Apr 27, 2018 22.30 22.63 22.17 22.25 2,506,192 -0.22(-0.97%)
Apr 26, 2018 22.64 22.73 22.28 22.47 2,865,882 +0.05(+0.24%)
Apr 25, 2018 22.90 22.90 22.00 22.41 5,385,198 -0.71(-3.05%)
Apr 24, 2018 23.98 24.46 22.50 23.12 6,526,063 -0.14(-0.62%)
Apr 23, 2018 23.78 23.94 23.23 23.26 5,806,895 -0.83(-3.45%)
Apr 20, 2018 24.10 24.18 23.81 24.09 2,408,689 +0.00(+0.00%)
Apr 19, 2018 24.40 24.58 24.05 24.09 3,083,520 -0.30(-1.22%)
Apr 18, 2018 24.33 24.80 24.27 24.39 3,634,520 +0.61(+2.59%)
Apr 17, 2018 23.73 23.98 23.66 23.78 2,973,951 +0.15(+0.65%)
Apr 16, 2018 24.30 24.34 23.50 23.62 3,054,509 -0.49(-2.02%)
Apr 13, 2018 23.90 24.20 23.67 24.11 2,752,447 +0.47(+1.99%)
Apr 12, 2018 23.91 23.92 23.22 23.64 3,498,334 -0.49(-2.02%)
Apr 11, 2018 24.67 25.01 23.94 24.13 3,410,809 -0.62(-2.52%)
Apr 10, 2018 24.45 24.85 24.16 24.75 3,042,871 +1.12(+4.74%)
Apr 09, 2018 23.90 24.08 23.53 23.63 2,341,816 -0.05(-0.19%)
Apr 06, 2018 23.82 24.19 23.59 23.68 3,027,925 -0.38(-1.58%)
Apr 05, 2018 23.60 24.23 23.53 24.06 3,435,299 +0.68(+2.90%)
Apr 04, 2018 22.62 23.49 22.14 23.38 3,187,465 +0.10(+0.43%)
Apr 03, 2018 23.11 23.56 22.83 23.28 2,596,947 +0.30(+1.30%)
Apr 02, 2018 23.44 23.52 22.68 22.98 1,833,018 -0.31(-1.32%)
Mar 29, 2018 23.29 23.29 23.29 0 +1.07(+4.80%)
Mar 28, 2018 22.75 22.83 22.14 22.22 3,136,818 -0.63(-2.77%)
Mar 27, 2018 23.59 23.75 22.73 22.86 2,886,083 -0.51(-2.17%)
Mar 26, 2018 23.30 23.45 23.03 23.36 2,601,736 +0.32(+1.37%)
Mar 23, 2018 23.71 23.87 23.00 23.05 3,221,020 -0.52(-2.19%)
Mar 22, 2018 24.20 24.38 23.53 23.56 2,128,117 -1.10(-4.47%)
Mar 21, 2018 24.01 24.81 23.97 24.66 3,145,813 +0.70(+2.90%)
Mar 20, 2018 23.93 24.30 23.81 23.97 2,582,262 +0.03(+0.11%)
Mar 19, 2018 24.55 24.68 23.67 23.94 3,317,221 -0.80(-3.22%)
Mar 16, 2018 24.58 25.10 24.50 24.74 1,991,300 +0.14(+0.59%)
Mar 15, 2018 24.67 24.88 24.34 24.59 1,883,765 -0.19(-0.77%)
Mar 14, 2018 24.93 25.06 24.59 24.78 2,291,247 +0.42(+1.71%)
Mar 13, 2018 24.30 24.65 24.15 24.37 2,649,975 +0.38(+1.58%)
Mar 12, 2018 23.87 24.10 23.72 23.99 2,197,081 +0.13(+0.53%)
Mar 09, 2018 24.35 24.56 23.69 23.86 3,442,176 -0.31(-1.27%)
Mar 08, 2018 25.30 25.33 23.82 24.17 5,088,687 -1.33(-5.20%)
Mar 07, 2018 25.73 25.34 25.49 3,112,417 -0.18(-0.70%)
Mar 06, 2018 25.63 26.00 25.37 25.67 2,404,118 +0.47(+1.86%)
Mar 05, 2018 25.10 25.25 24.77 25.20 3,555,368 -0.31(-1.20%)
Mar 02, 2018 25.27 25.60 24.93 25.51 3,444,188 -0.23(-0.88%)
Mar 01, 2018 25.85 25.98 25.23 25.74 3,610,087 -0.05(-0.21%)
Feb 28, 2018 26.40 26.59 25.79 25.79 2,962,862 -0.72(-2.72%)
Feb 27, 2018 26.48 26.72 26.04 26.51 3,985,636 -0.27(-1.01%)
Feb 26, 2018 26.86 27.08 26.38 26.78 2,278,731 +0.14(+0.51%)
Feb 23, 2018 26.44 26.77 26.00 26.65 2,812,424 +0.30(+1.13%)
Feb 22, 2018 26.32 26.35 2,447,796 +0.11(+0.41%)
Feb 21, 2018 26.06 26.83 26.06 26.24 3,098,704 +0.11(+0.41%)
Feb 20, 2018 26.68 25.94 26.13 4,166,377 -0.71(-2.66%)
Feb 16, 2018 26.85 26.85 26.85 0 -0.52(-1.91%)
Feb 15, 2018 27.71 27.79 26.92 27.37 4,230,284 -0.05(-0.20%)
Feb 14, 2018 25.35 27.72 25.33 27.42 10,632,552 +0.69(+2.57%)
Feb 13, 2018 25.76 27.07 25.71 26.74 6,796,220 +1.03(+4.00%)
Feb 12, 2018 25.43 26.22 25.18 25.71 6,582,591 +0.71(+2.85%)
Feb 09, 2018 23.91 25.13 23.91 25.00 7,147,818 +1.18(+4.96%)
Feb 08, 2018 24.86 25.20 23.81 23.81 6,191,675 -1.09(-4.38%)
Feb 07, 2018 25.82 25.82 24.78 24.91 4,829,793 -1.01(-3.90%)
Feb 06, 2018 24.37 26.08 24.01 25.92 6,233,986 +0.76(+3.01%)
Feb 05, 2018 25.37 26.38 24.70 25.16 4,063,054 -0.41(-1.59%)
Feb 02, 2018 26.56 26.88 25.50 25.57 4,683,805 -1.45(-5.38%)
Feb 01, 2018 26.04 27.33 25.96 27.02 4,200,918 +0.80(+3.06%)
Jan 31, 2018 26.50 26.60 26.04 26.22 4,032,878 -0.12(-0.45%)
Jan 30, 2018 26.40 26.72 26.40 26.33 3,503,876 -0.17(-0.65%)
Jan 29, 2018 26.58 27.05 26.33 26.50 3,234,770 +0.01(+0.03%)
Jan 26, 2018 26.31 26.61 26.13 26.50 2,351,152 +0.24(+0.93%)
Jan 25, 2018 26.58 26.86 25.91 26.25 4,211,873 -0.02(-0.07%)
Jan 24, 2018 26.19 26.53 25.99 26.27 4,875,540 +0.49(+1.89%)
Jan 23, 2018 25.75 25.86 25.06 25.78 5,325,355 -0.49(-1.86%)
Jan 22, 2018 26.50 26.59 25.61 26.27 5,576,351 -0.29(-1.09%)
Jan 19, 2018 26.33 26.82 26.27 26.56 3,789,591 +0.17(+0.65%)
Jan 18, 2018 26.96 26.96 26.31 26.39 4,640,743 -0.57(-2.11%)
Jan 17, 2018 26.80 26.99 26.60 26.96 4,826,689 +0.08(+0.30%)
Jan 16, 2018 27.24 27.35 26.77 26.87 6,218,155 -0.78(-2.81%)
Jan 12, 2018 27.65 27.65 27.65 0 +0.37(+1.36%)
Jan 11, 2018 26.83 27.33 26.47 27.28 5,424,481 +1.02(+3.88%)
Jan 10, 2018 26.30 25.67 26.26 5,120,586 +0.53(+2.07%)
Jan 09, 2018 25.91 26.05 25.41 25.73 6,389,281 -0.07(-0.28%)
Jan 08, 2018 24.70 25.81 24.68 25.80 7,337,535 +1.14(+4.61%)
Jan 05, 2018 24.46 24.77 24.30 24.66 4,986,656 +0.20(+0.81%)
Jan 04, 2018 24.21 24.53 24.15 24.46 4,422,486 +0.47(+1.96%)
Jan 03, 2018 24.32 24.37 23.90 24.00 4,820,516 -0.31(-1.26%)
Jan 02, 2018 23.74 24.36 23.69 24.30 4,998,091 +0.69(+2.90%)
Dec 29, 2017 23.62 23.62 23.62 0 -0.40(-1.65%)
Dec 28, 2017 24.07 24.20 23.63 24.01 3,617,636 +0.22(+0.91%)
Dec 27, 2017 23.46 23.85 23.37 23.80 4,083,449 +0.33(+1.42%)
Dec 26, 2017 22.92 23.54 22.89 23.46 3,563,113 +0.53(+2.32%)
Dec 22, 2017 22.72 23.06 22.65 22.93 2,868,338 +0.17(+0.75%)
Dec 21, 2017 22.46 22.87 22.41 22.76 3,796,721 +0.44(+1.98%)
Dec 20, 2017 22.11 22.37 21.84 22.32 4,600,997 +0.66(+3.04%)
Dec 19, 2017 21.79 22.11 21.62 21.66 4,867,057 -0.13(-0.58%)
Dec 18, 2017 21.56 21.90 21.53 21.78 5,460,763 +0.29(+1.34%)
Dec 15, 2017 21.41 21.75 21.24 21.50 4,963,648 +0.37(+1.75%)
Dec 14, 2017 21.35 21.58 21.12 21.13 3,348,932 -0.05(-0.21%)
Dec 13, 2017 20.77 21.28 20.69 21.17 8,044,746 +0.43(+2.09%)
Dec 12, 2017 20.66 20.95 20.60 20.74 3,576,669 +0.13(+0.64%)
Dec 11, 2017 20.55 20.78 20.51 20.60 3,015,385 +0.24(+1.17%)
Dec 08, 2017 20.45 20.77 20.35 20.36 3,864,863 +0.20(+1.01%)
Dec 07, 2017 20.05 20.32 19.99 20.16 4,190,848 -0.02(-0.09%)
Dec 06, 2017 20.35 20.72 20.17 20.18 5,126,636 -0.05(-0.26%)
Dec 05, 2017 20.15 20.40 19.92 20.23 6,206,144 -0.60(-2.89%)
Dec 04, 2017 20.31 21.16 20.31 20.83 4,972,279 +0.19(+0.94%)
Dec 01, 2017 20.70 20.81 20.37 20.64 4,848,056 +0.29(+1.44%)
Nov 30, 2017 19.90 20.64 19.89 20.35 5,164,109 +0.27(+1.37%)
Nov 29, 2017 20.19 20.27 19.80 20.07 3,920,557 -0.19(-0.92%)
Nov 28, 2017 20.01 20.38 19.81 20.26 2,993,339 -0.07(-0.35%)
Nov 27, 2017 20.60 20.64 20.21 20.33 3,462,260 -0.46(-2.21%)
Nov 24, 2017 20.60 20.90 20.60 20.79 2,095,586 +0.38(+1.87%)
Nov 22, 2017 20.09 20.60 20.00 20.41 4,360,343 +0.56(+2.81%)
Nov 21, 2017 19.70 20.05 19.67 19.85 3,380,741 +0.29(+1.49%)
Nov 20, 2017 19.38 19.68 19.28 19.56 3,072,158 +0.14(+0.73%)
Nov 17, 2017 18.97 19.58 18.90 19.42 5,838,648 +0.63(+3.35%)
Nov 16, 2017 18.94 19.13 18.74 18.79 4,999,469 +0.01(+0.05%)
Nov 15, 2017 18.51 18.82 18.08 18.78 2,916,483 +0.01(+0.05%)
Nov 14, 2017 19.13 19.21 18.70 18.77 4,017,887 -0.57(-2.93%)
Nov 13, 2017 18.94 19.68 18.94 19.34 3,885,113 +0.27(+1.44%)
Nov 10, 2017 19.05 19.19 18.91 19.06 2,779,640 +0.07(+0.37%)
Nov 09, 2017 19.06 19.15 18.83 18.99 2,766,742 -0.35(-1.79%)
Nov 08, 2017 19.13 19.45 19.13 19.34 4,163,210 +0.33(+1.72%)
Nov 07, 2017 18.86 19.09 18.80 19.01 2,820,009 +0.01(+0.05%)
Nov 06, 2017 18.66 19.12 18.49 19.00 4,493,399 +0.55(+2.98%)
Nov 03, 2017 18.53 18.53 18.22 18.45 3,842,189 -0.12(-0.67%)
Nov 02, 2017 18.60 18.85 18.48 18.58 4,191,794 -0.11(-0.57%)
Nov 01, 2017 18.61 18.90 18.46 18.68 7,959,968 +0.58(+3.23%)
Oct 31, 2017 18.15 18.33 18.03 18.10 4,236,963 -0.28(-1.54%)
Oct 30, 2017 18.50 18.82 18.23 18.38 5,783,880 -0.09(-0.48%)
Oct 27, 2017 18.04 18.56 17.76 18.47 8,516,298 +0.02(+0.10%)
Oct 26, 2017 19.70 19.73 18.29 18.45 19,447,478 -1.81(-8.92%)
Oct 25, 2017 20.53 20.60 20.13 20.26 6,988,074 -0.44(-2.14%)
Oct 24, 2017 20.39 20.75 20.31 20.70 5,521,376 +0.40(+1.96%)
Oct 23, 2017 20.04 20.43 19.97 20.30 5,802,862 +0.17(+0.84%)
Oct 20, 2017 19.80 20.30 19.72 20.13 6,180,222 +0.40(+2.02%)
Oct 19, 2017 19.39 19.79 19.21 19.74 5,547,961 +0.12(+0.59%)
Oct 18, 2017 19.89 19.98 19.40 19.62 5,281,324 -0.28(-1.42%)
Oct 17, 2017 20.22 20.22 19.82 19.90 4,095,663 -0.46(-2.26%)
Oct 16, 2017 20.88 20.96 20.29 20.36 5,998,677 +0.06(+0.30%)
Oct 13, 2017 20.67 20.88 20.23 20.30 5,219,963 +0.07(+0.35%)
Oct 12, 2017 20.14 20.43 20.11 20.23 3,582,275 +0.06(+0.31%)
Oct 11, 2017 19.97 20.23 19.84 20.17 3,770,026 +0.27(+1.38%)
Oct 10, 2017 19.84 20.11 19.78 19.90 4,035,600 +0.29(+1.49%)
Oct 09, 2017 20.39 20.39 19.45 19.60 4,660,146 -0.73(-3.61%)
Oct 06, 2017 20.29 20.46 20.12 20.34 3,466,222 -0.04(-0.17%)
Oct 05, 2017 20.04 20.67 20.02 20.37 7,276,349 +0.70(+3.56%)
Oct 04, 2017 19.94 20.01 19.60 19.67 4,300,804 -0.19(-0.94%)
Oct 03, 2017 19.31 19.86 19.08 19.86 8,004,923 +0.68(+3.55%)
Oct 02, 2017 18.69 19.21 18.66 19.18 4,553,978 +0.50(+2.70%)
Sep 29, 2017 18.90 18.98 18.61 18.67 3,534,285 -0.25(-1.31%)
Sep 28, 2017 18.77 18.95 18.46 18.92 5,122,354 +0.12(+0.61%)
Sep 27, 2017 18.79 19.00 18.65 18.81 3,611,639 +0.12(+0.62%)
Sep 26, 2017 18.74 19.05 18.65 18.69 6,744,811 -0.12(-0.61%)
Sep 25, 2017 19.42 19.42 18.69 18.81 5,353,785 -0.64(-3.28%)
Sep 22, 2017 19.13 19.46 19.11 19.44 6,400,111 +0.13(+0.69%)
Sep 21, 2017 19.00 19.47 18.76 19.31 6,727,327 +0.01(+0.05%)
Sep 20, 2017 19.55 19.66 19.09 19.30 8,108,587 -0.05(-0.27%)
Sep 19, 2017 18.97 19.52 18.90 19.36 7,740,035 +0.40(+2.10%)
Sep 18, 2017 18.68 19.13 18.59 18.96 7,199,971 +0.31(+1.66%)
Sep 15, 2017 19.09 19.17 18.60 18.65 8,303,802 -0.45(-2.36%)
Sep 14, 2017 19.08 19.17 18.73 19.10 10,162,060 -0.30(-1.55%)
Sep 13, 2017 20.11 20.23 19.32 19.40 9,329,651 -1.08(-5.26%)
Sep 12, 2017 20.54 20.71 20.22 20.48 5,235,582 -0.15(-0.73%)
Sep 11, 2017 20.47 20.89 20.46 20.63 5,247,198 +0.10(+0.47%)
Sep 08, 2017 21.40 21.44 20.24 20.53 9,522,926 -1.20(-5.53%)
Sep 07, 2017 21.65 21.75 21.27 21.73 6,776,872 +0.35(+1.65%)
Sep 06, 2017 21.07 21.59 21.01 21.38 11,297,953 +0.35(+1.68%)
Sep 05, 2017 21.52 21.87 20.78 21.03 19,682,304 -1.47(-6.52%)
Sep 01, 2017 22.20 22.68 22.08 22.49 4,259,354 +0.47(+2.13%)
Aug 31, 2017 22.13 22.26 21.91 22.02 4,745,169 +0.04(+0.16%)
Aug 30, 2017 22.10 22.40 21.97 21.99 3,993,613 -0.30(-1.35%)
Aug 29, 2017 21.95 22.31 21.71 22.29 3,898,224 +0.19(+0.84%)
Aug 28, 2017 21.94 22.16 21.91 22.10 2,587,606 +0.32(+1.46%)
Aug 25, 2017 21.80 21.91 21.50 21.79 3,505,255 +0.25(+1.15%)
Aug 24, 2017 21.54 21.71 21.32 21.54 3,003,771 -0.03(-0.12%)
Aug 23, 2017 21.07 21.63 21.00 21.56 3,346,068 +0.34(+1.58%)
Aug 22, 2017 21.24 21.33 21.09 21.23 2,879,117 +0.22(+1.05%)
Aug 21, 2017 20.83 21.20 20.77 21.01 4,469,665 +0.42(+2.06%)
Aug 18, 2017 20.69 20.80 20.50 20.58 2,661,685 +0.19(+0.91%)
Aug 17, 2017 20.50 20.75 20.37 20.40 4,656,167 -0.41(-1.95%)
Aug 16, 2017 20.12 20.82 20.05 20.80 6,511,999 +1.18(+6.03%)
Aug 15, 2017 19.64 19.74 19.46 19.62 3,002,006 -0.10(-0.49%)
Aug 14, 2017 19.60 19.87 19.53 19.72 3,371,715 +0.12(+0.63%)
Aug 11, 2017 19.17 19.63 19.17 19.59 3,938,117 -0.05(-0.27%)
Aug 10, 2017 19.74 20.08 19.60 19.65 3,951,443 -0.40(-1.98%)
Aug 09, 2017 20.10 20.23 19.78 20.04 4,091,401 -0.23(-1.13%)
Aug 08, 2017 19.90 20.30 19.82 20.27 5,331,934 +0.16(+0.79%)
Aug 07, 2017 20.02 20.26 19.90 20.12 3,356,026 +0.38(+1.92%)
Aug 04, 2017 19.19 19.85 19.17 19.74 4,557,946 +0.58(+3.04%)
Aug 03, 2017 19.29 19.44 18.95 19.15 3,497,712 -0.27(-1.36%)
Aug 02, 2017 18.98 19.44 18.80 19.42 4,029,401 +0.36(+1.90%)
Aug 01, 2017 19.12 19.25 18.96 19.06 2,916,359 -0.11(-0.55%)
Jul 31, 2017 18.94 19.23 18.86 19.16 4,196,621 +0.42(+2.26%)
Jul 28, 2017 18.71 18.82 18.53 18.74 3,516,539 -0.04(-0.19%)
Jul 27, 2017 18.92 19.28 18.22 18.77 7,477,698 +0.14(+0.76%)
Jul 26, 2017 18.39 18.80 18.10 18.63 9,505,335 +0.44(+2.43%)
Jul 25, 2017 17.77 18.42 17.77 18.19 5,968,070 +0.79(+4.57%)
Jul 24, 2017 17.26 17.47 17.16 17.39 4,072,560 +0.19(+1.13%)
Jul 21, 2017 17.10 17.30 16.92 17.20 7,160,910 +0.18(+1.04%)
Jul 20, 2017 16.97 17.36 16.89 17.02 3,538,947 -0.12(-0.72%)
Jul 19, 2017 17.10 17.45 16.97 17.15 5,114,182 +0.03(+0.15%)
Jul 18, 2017 17.16 17.23 16.82 17.12 3,188,814 +0.02(+0.10%)
Jul 17, 2017 17.27 17.36 17.03 17.10 3,877,072 +0.05(+0.31%)
Jul 14, 2017 17.00 17.17 16.85 17.05 3,055,984 +0.15(+0.89%)
Jul 13, 2017 16.65 16.97 16.56 16.90 2,894,881 +0.20(+1.22%)
Jul 12, 2017 17.01 17.32 16.56 16.70 5,070,803 -0.06(-0.37%)
Jul 11, 2017 16.31 16.79 16.14 16.76 7,116,727 +0.54(+3.32%)
Jul 10, 2017 15.50 16.30 15.30 16.22 3,911,260 +0.61(+3.91%)
Jul 07, 2017 15.88 15.88 15.57 15.61 3,784,619 -0.19(-1.23%)
Jul 06, 2017 15.78 15.92 15.48 15.80 4,639,993 +0.19(+1.19%)
Jul 05, 2017 15.48 15.70 15.19 15.62 4,845,348 +0.09(+0.57%)
Jul 03, 2017 15.42 15.62 15.37 15.53 1,825,383 +0.22(+1.44%)
Jun 30, 2017 15.43 15.55 14.82 15.31 4,832,525 +0.04(+0.29%)
Jun 29, 2017 15.58 15.84 14.78 15.27 7,228,007 +0.04(+0.29%)
Jun 28, 2017 14.88 15.32 14.86 15.22 4,791,860 +0.63(+4.30%)
Jun 27, 2017 14.92 15.02 14.59 14.59 4,648,822 +0.01(+0.06%)
Jun 26, 2017 14.84 14.97 14.43 14.59 5,240,429 -0.04(-0.24%)
Jun 23, 2017 14.20 14.73 13.85 14.62 7,859,363 +0.59(+4.22%)
Jun 22, 2017 13.62 14.46 13.62 14.03 8,831,162 +0.51(+3.79%)
Jun 21, 2017 13.33 13.60 13.19 13.52 9,652,868 +0.29(+2.20%)
Jun 20, 2017 13.51 13.58 13.12 13.22 5,875,454 -0.41(-2.98%)
Jun 19, 2017 13.35 13.79 13.35 13.63 8,612,922 +0.43(+3.28%)
Jun 16, 2017 14.19 14.22 12.86 13.20 15,570,018 -1.18(-8.23%)
Jun 15, 2017 14.68 14.89 14.19 14.38 4,792,304 -0.59(-3.95%)
Jun 14, 2017 15.64 15.71 14.81 14.97 7,165,299 -0.60(-3.86%)
Jun 13, 2017 15.46 15.70 15.37 15.57 2,703,958 -0.03(-0.17%)
Jun 12, 2017 15.72 16.18 15.48 15.60 4,401,350 -0.16(-1.00%)
Jun 09, 2017 15.56 16.06 15.55 15.76 5,733,361 -0.18(-1.10%)
Jun 08, 2017 15.40 16.00 15.39 15.94 4,171,277 +0.55(+3.60%)
Jun 07, 2017 15.76 15.83 15.25 15.38 3,482,546 -0.40(-2.56%)
Jun 06, 2017 15.27 15.81 15.16 15.79 4,275,452 +0.47(+3.04%)
Jun 05, 2017 15.21 15.47 15.03 15.32 3,574,888 -0.03(-0.17%)
Jun 02, 2017 15.66 15.71 15.14 15.35 4,512,171 -0.46(-2.89%)
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.