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

Teekay Tankers Ltd (NY: TNK )

58.31 -0.92 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2013 1.880 1.894 1.850 1.850 349,609 +0.12(+6.90%)
Feb 27, 2013 1.717 1.751 1.697 1.730 392,689 +0.03(+1.59%)
Feb 26, 2013 1.683 1.710 1.676 1.703 467,107 +0.04(+2.44%)
Feb 22, 2013 1.690 1.690 1.622 1.663 1,414,686 -0.02(-1.20%)
Feb 21, 2013 1.656 1.757 1.629 1.683 2,153,195 -0.02(-1.19%)
Feb 20, 2013 1.798 1.859 1.697 1.703 816,810 -0.09(-4.91%)
Feb 19, 2013 1.818 1.845 1.771 1.791 638,084 -0.03(-1.49%)
Feb 15, 2013 1.886 1.906 1.818 1.818 601,991 -0.03(-1.47%)
Feb 14, 2013 1.893 1.913 1.825 1.845 984,538 -0.06(-3.19%)
Feb 13, 2013 1.893 1.933 1.893 1.906 877,947 +0.02(+1.08%)
Feb 12, 2013 1.886 1.899 1.879 1.886 464,064 +0.00(+0.00%)
Feb 11, 2013 1.893 1.919 1.879 1.886 451,891 -0.01(-0.36%)
Feb 08, 2013 1.953 1.960 1.893 1.893 425,104 -0.05(-2.44%)
Feb 07, 2013 1.960 1.972 1.920 1.940 336,652 -0.01(-0.35%)
Feb 06, 2013 1.913 1.973 1.913 1.947 351,136 +0.03(+1.77%)
Feb 04, 2013 1.953 1.974 1.913 1.913 770,327 -0.03(-1.74%)
Feb 01, 2013 1.953 1.967 1.920 1.947 418,334 +0.01(+0.70%)
Jan 31, 2013 1.994 2.021 1.926 1.933 661,031 -0.06(-3.05%)
Jan 30, 2013 2.041 2.081 1.967 1.994 592,288 -0.07(-3.59%)
Jan 29, 2013 2.075 2.122 2.042 2.068 638,308 +0.01(+0.66%)
Jan 28, 2013 2.001 2.068 2.001 2.055 871,620 +0.03(+1.33%)
Jan 25, 2013 2.021 2.048 1.994 2.028 414,102 +0.02(+1.01%)
Jan 24, 2013 2.062 2.075 1.994 2.007 551,272 -0.05(-2.30%)
Jan 23, 2013 2.028 2.055 2.001 2.055 498,464 +0.05(+2.36%)
Jan 22, 2013 2.122 2.122 1.960 2.007 1,359,047 -0.10(-4.81%)
Jan 18, 2013 2.136 2.149 2.095 2.109 490,643 -0.02(-0.95%)
Jan 17, 2013 2.163 2.176 2.116 2.129 495,867 -0.03(-1.25%)
Jan 16, 2013 2.197 2.210 2.156 2.156 566,525 -0.05(-2.45%)
Jan 15, 2013 2.217 2.244 2.197 2.210 432,721 -0.03(-1.51%)
Jan 14, 2013 2.237 2.251 2.217 2.244 493,903 -0.02(-0.90%)
Jan 11, 2013 2.318 2.318 2.244 2.264 579,281 -0.04(-1.76%)
Jan 10, 2013 2.231 2.318 2.204 2.305 494,386 +0.09(+4.28%)
Jan 09, 2013 2.176 2.224 2.170 2.210 371,171 +0.03(+1.24%)
Jan 08, 2013 2.264 2.264 2.176 2.183 625,486 -0.09(-4.15%)
Jan 07, 2013 2.285 2.305 2.237 2.278 473,170 +0.00(+0.00%)
Jan 04, 2013 2.183 2.291 2.163 2.278 1,054,532 +0.13(+5.98%)
Jan 03, 2013 2.068 2.210 2.048 2.149 892,152 +0.07(+3.58%)
Jan 02, 2013 2.011 2.075 1.960 2.075 1,025,202 +0.11(+5.86%)
Dec 31, 2012 1.893 2.021 1.886 1.960 994,941 +0.05(+2.47%)
Dec 28, 2012 1.913 1.926 1.866 1.913 801,500 -0.04(-2.08%)
Dec 27, 2012 1.980 1.987 1.893 1.953 580,448 -0.03(-1.70%)
Dec 26, 2012 1.967 1.994 1.926 1.987 526,559 +0.02(+1.03%)
Dec 24, 2012 2.007 2.028 1.933 1.967 305,952 -0.07(-3.32%)
Dec 21, 2012 2.075 2.082 2.007 2.035 998,547 -0.05(-2.59%)
Dec 20, 2012 2.156 2.163 2.069 2.089 570,594 -0.06(-2.83%)
Dec 19, 2012 2.129 2.176 2.095 2.149 906,384 +0.01(+0.32%)
Dec 18, 2012 2.129 2.217 2.129 2.143 998,811 +0.01(+0.32%)
Dec 17, 2012 2.122 2.163 2.089 2.136 894,979 +0.01(+0.64%)
Dec 14, 2012 2.095 2.163 2.082 2.122 790,671 +0.00(+0.00%)
Dec 13, 2012 2.122 2.136 2.068 2.122 840,954 +0.02(+0.96%)
Dec 12, 2012 2.163 2.163 2.007 2.102 1,258,787 -0.06(-2.81%)
Dec 11, 2012 1.940 2.163 1.906 2.163 2,660,883 +0.23(+11.89%)
Dec 10, 2012 1.818 1.940 1.811 1.933 1,099,325 +0.11(+6.32%)
Dec 07, 2012 1.798 1.832 1.791 1.818 580,417 +0.01(+0.75%)
Dec 06, 2012 1.818 1.832 1.791 1.805 670,538 -0.02(-1.11%)
Dec 05, 2012 1.886 1.886 1.805 1.825 919,220 -0.05(-2.88%)
Dec 04, 2012 1.879 1.886 1.839 1.879 919,023 +0.01(+0.72%)
Nov 30, 2012 1.805 1.872 1.791 1.866 767,379 +0.05(+2.98%)
Nov 29, 2012 1.757 1.818 1.757 1.811 720,726 +0.06(+3.47%)
Nov 28, 2012 1.690 1.751 1.649 1.751 1,075,367 +0.05(+2.78%)
Nov 27, 2012 1.710 1.757 1.703 1.703 792,275 -0.01(-0.79%)
Nov 26, 2012 1.778 1.783 1.703 1.717 791,274 -0.07(-4.15%)
Nov 23, 2012 1.710 1.805 1.703 1.791 726,953 +0.11(+6.86%)
Nov 21, 2012 1.663 1.710 1.649 1.676 587,566 +0.03(+1.64%)
Nov 20, 2012 1.670 1.683 1.643 1.649 1,011,203 -0.03(-1.61%)
Nov 19, 2012 1.656 1.690 1.649 1.676 1,007,324 +0.04(+2.48%)
Nov 16, 2012 1.643 1.730 1.609 1.636 1,623,312 -0.01(-0.41%)
Nov 15, 2012 1.737 1.742 1.609 1.643 1,649,027 +0.01(+0.41%)
Nov 14, 2012 1.788 1.794 1.636 1.636 2,104,882 -0.15(-8.51%)
Nov 13, 2012 1.864 1.883 1.775 1.788 1,838,981 -0.10(-5.37%)
Nov 12, 2012 1.934 1.946 1.851 1.889 2,022,525 -0.03(-1.32%)
Nov 09, 2012 1.889 1.940 1.870 1.915 2,737,241 +0.00(+0.00%)
Nov 08, 2012 1.953 1.991 1.648 1.915 5,091,582 -0.24(-11.18%)
Nov 07, 2012 2.219 2.333 2.156 2.156 1,363,889 -0.06(-2.58%)
Nov 06, 2012 2.187 2.219 2.175 2.213 542,720 +0.04(+2.05%)
Nov 05, 2012 2.137 2.187 2.099 2.168 640,132 +0.05(+2.40%)
Nov 02, 2012 2.244 2.244 2.118 2.118 804,526 -0.11(-4.84%)
Nov 01, 2012 2.187 2.257 2.143 2.225 692,048 +0.04(+2.03%)
Oct 31, 2012 2.149 2.219 2.143 2.181 723,382 -0.04(-1.99%)
Oct 26, 2012 2.124 2.225 2.225 2.225 736,899 +0.10(+4.78%)
Oct 25, 2012 2.156 2.181 2.092 2.124 1,044,420 -0.04(-1.76%)
Oct 24, 2012 2.194 2.213 2.162 2.162 507,659 -0.03(-1.45%)
Oct 23, 2012 2.168 2.210 2.168 2.194 698,830 -0.02(-0.86%)
Oct 19, 2012 2.244 2.301 2.200 2.213 1,028,732 -0.02(-0.85%)
Oct 18, 2012 2.244 2.276 2.232 2.232 854,083 -0.04(-1.95%)
Oct 17, 2012 2.270 2.276 2.232 2.276 686,326 +0.03(+1.41%)
Oct 16, 2012 2.282 2.295 2.232 2.244 912,036 -0.04(-1.67%)
Oct 15, 2012 2.263 2.295 2.238 2.282 663,866 +0.02(+0.84%)
Oct 12, 2012 2.276 2.289 2.232 2.263 841,299 +0.01(+0.56%)
Oct 11, 2012 2.270 2.289 2.232 2.251 832,424 +0.01(+0.57%)
Oct 10, 2012 2.289 2.314 2.232 2.238 1,089,700 -0.05(-2.22%)
Oct 09, 2012 2.333 2.390 2.282 2.289 1,384,345 -0.03(-1.37%)
Oct 08, 2012 2.378 2.390 2.320 2.320 829,387 -0.06(-2.40%)
Oct 05, 2012 2.416 2.441 2.378 2.378 1,329,195 -0.04(-1.57%)
Oct 04, 2012 2.454 2.454 2.393 2.416 880,175 -0.03(-1.30%)
Oct 03, 2012 2.435 2.498 2.397 2.447 1,142,851 +0.01(+0.52%)
Oct 02, 2012 2.422 2.435 2.333 2.435 1,624,222 +0.07(+2.95%)
Oct 01, 2012 2.384 2.441 2.346 2.365 1,141,554 -0.01(-0.27%)
Sep 28, 2012 2.384 2.492 2.365 2.371 1,761,706 -0.03(-1.06%)
Sep 27, 2012 2.390 2.422 2.371 2.397 1,406,975 +0.01(+0.27%)
Sep 26, 2012 2.422 2.435 2.352 2.390 1,709,495 -0.04(-1.57%)
Sep 25, 2012 2.504 2.542 2.422 2.428 1,653,799 -0.08(-3.04%)
Sep 24, 2012 2.536 2.555 2.504 2.504 1,100,906 -0.04(-1.50%)
Sep 21, 2012 2.631 2.637 2.542 2.542 1,167,699 -0.06(-2.43%)
Sep 20, 2012 2.618 2.653 2.599 2.606 965,731 -0.06(-2.38%)
Sep 19, 2012 2.644 2.695 2.644 2.669 1,042,978 +0.04(+1.45%)
Sep 18, 2012 2.669 2.688 2.631 2.631 595,335 -0.06(-2.35%)
Sep 17, 2012 2.695 2.739 2.669 2.695 902,451 -0.01(-0.23%)
Sep 14, 2012 2.612 2.707 2.612 2.701 1,281,942 +0.10(+3.90%)
Sep 13, 2012 2.618 2.644 2.587 2.599 1,272,122 -0.01(-0.49%)
Sep 12, 2012 2.612 2.631 2.587 2.612 680,750 +0.03(+0.98%)
Sep 11, 2012 2.568 2.599 2.561 2.587 556,712 +0.01(+0.49%)
Sep 10, 2012 2.606 2.625 2.568 2.574 837,143 -0.04(-1.46%)
Sep 07, 2012 2.580 2.631 2.555 2.612 1,115,446 +0.06(+2.49%)
Sep 06, 2012 2.536 2.568 2.523 2.549 963,689 +0.04(+1.52%)
Sep 05, 2012 2.523 2.542 2.511 2.511 603,683 -0.01(-0.50%)
Sep 04, 2012 2.517 2.555 2.492 2.523 806,519 -0.01(-0.25%)
Aug 31, 2012 2.549 2.555 2.504 2.530 791,490 +0.00(+0.00%)
Aug 30, 2012 2.549 2.561 2.517 2.530 807,970 -0.03(-1.24%)
Aug 29, 2012 2.580 2.593 2.549 2.561 583,046 +0.02(+0.75%)
Aug 27, 2012 2.580 2.587 2.523 2.542 1,049,363 -0.03(-0.99%)
Aug 24, 2012 2.574 2.593 2.542 2.568 473,024 -0.02(-0.74%)
Aug 23, 2012 2.555 2.593 2.542 2.587 719,272 +0.03(+1.24%)
Aug 22, 2012 2.587 2.599 2.542 2.555 1,058,624 -0.03(-0.98%)
Aug 21, 2012 2.669 2.695 2.558 2.580 1,437,311 -0.08(-3.10%)
Aug 20, 2012 2.714 2.745 2.650 2.663 1,001,388 -0.05(-1.87%)
Aug 17, 2012 2.777 2.777 2.682 2.714 821,283 +0.01(+0.47%)
Aug 16, 2012 2.764 2.764 2.676 2.701 1,100,160 +0.46(+20.68%)
Aug 15, 2012 2.218 2.258 2.188 2.238 2,032,773 +0.03(+1.15%)
Aug 14, 2012 2.116 2.223 2.096 2.213 2,087,247 +0.12(+5.57%)
Aug 13, 2012 2.081 2.096 2.040 2.096 1,607,094 +0.02(+0.98%)
Aug 10, 2012 2.060 2.096 2.050 2.076 793,880 -0.02(-0.97%)
Aug 09, 2012 2.167 2.167 2.086 2.096 2,073,461 -0.09(-3.95%)
Aug 08, 2012 2.187 2.203 2.126 2.182 980,684 -0.01(-0.23%)
Aug 07, 2012 2.157 2.208 2.152 2.187 1,421,896 +0.05(+2.13%)
Aug 06, 2012 2.071 2.157 2.050 2.142 1,383,758 +0.08(+3.69%)
Aug 03, 2012 1.994 2.071 1.984 2.066 1,100,262 +0.10(+4.90%)
Aug 02, 2012 1.928 1.979 1.928 1.969 807,251 +0.04(+2.11%)
Aug 01, 2012 1.979 2.000 1.928 1.928 851,366 -0.05(-2.31%)
Jul 31, 2012 1.959 2.002 1.959 1.974 957,872 +0.01(+0.26%)
Jul 30, 2012 2.015 2.030 1.959 1.969 992,661 -0.04(-1.77%)
Jul 27, 2012 1.954 2.010 1.939 2.005 1,083,655 +0.07(+3.40%)
Jul 26, 2012 1.969 1.969 1.913 1.939 1,258,826 +0.00(+0.00%)
Jul 25, 2012 1.989 2.005 1.908 1.939 2,071,981 -0.08(-3.78%)
Jul 24, 2012 2.081 2.086 2.010 2.015 1,542,124 -0.05(-2.46%)
Jul 23, 2012 2.066 2.091 2.040 2.066 850,509 -0.04(-1.69%)
Jul 20, 2012 2.071 2.111 2.040 2.101 1,153,134 +0.04(+1.72%)
Jul 19, 2012 2.045 2.096 2.030 2.066 2,730,049 +0.03(+1.24%)
Jul 18, 2012 2.030 2.081 2.025 2.040 1,105,914 +0.02(+0.75%)
Jul 17, 2012 2.055 2.065 2.010 2.025 1,349,115 -0.02(-0.99%)
Jul 16, 2012 2.096 2.096 2.045 2.045 803,502 -0.06(-2.89%)
Jul 13, 2012 2.081 2.146 2.081 2.106 601,162 +0.03(+1.47%)
Jul 12, 2012 2.096 2.101 2.045 2.076 1,395,884 -0.03(-1.45%)
Jul 11, 2012 2.131 2.147 2.096 2.106 737,572 -0.03(-1.19%)
Jul 10, 2012 2.147 2.182 2.096 2.131 943,903 -0.01(-0.24%)
Jul 09, 2012 2.157 2.182 2.106 2.137 1,497,253 -0.05(-2.09%)
Jul 06, 2012 2.197 2.268 2.167 2.182 1,886,883 -0.05(-2.05%)
Jul 05, 2012 2.233 2.238 2.192 2.228 1,000,050 -0.01(-0.45%)
Jul 03, 2012 2.228 2.294 2.213 2.238 865,895 +0.00(+0.00%)
Jul 02, 2012 2.324 2.324 2.218 2.238 1,165,577 -0.08(-3.29%)
Jun 29, 2012 2.319 2.329 2.248 2.314 1,553,584 +0.04(+1.79%)
Jun 28, 2012 2.167 2.284 2.167 2.274 1,268,087 +0.09(+4.19%)
Jun 27, 2012 2.086 2.192 2.071 2.182 1,157,124 +0.11(+5.39%)
Jun 26, 2012 2.096 2.106 2.045 2.071 893,420 -0.03(-1.21%)
Jun 25, 2012 2.131 2.131 2.060 2.096 1,166,216 -0.07(-3.28%)
Jun 22, 2012 2.233 2.238 2.137 2.167 3,184,209 -0.05(-2.06%)
Jun 21, 2012 2.238 2.289 2.185 2.213 1,343,377 -0.04(-1.80%)
Jun 20, 2012 2.167 2.258 2.162 2.253 1,653,412 +0.08(+3.74%)
Jun 19, 2012 2.096 2.203 2.086 2.172 1,784,728 +0.09(+4.14%)
Jun 18, 2012 2.076 2.116 2.050 2.086 1,214,191 +0.00(+0.00%)
Jun 15, 2012 2.137 2.143 2.081 2.086 1,837,377 -0.05(-2.38%)
Jun 14, 2012 2.142 2.162 2.081 2.137 1,215,568 -0.01(-0.24%)
Jun 13, 2012 2.101 2.162 2.076 2.142 1,828,713 +0.04(+1.93%)
Jun 12, 2012 2.076 2.116 2.045 2.101 1,197,071 +0.05(+2.22%)
Jun 11, 2012 2.137 2.152 2.053 2.055 1,475,558 -0.06(-2.64%)
Jun 08, 2012 2.081 2.134 2.040 2.111 905,318 +0.02(+0.97%)
Jun 07, 2012 2.157 2.182 2.081 2.091 1,147,796 -0.03(-1.20%)
Jun 06, 2012 2.025 2.116 2.025 2.116 1,799,105 +0.12(+5.84%)
Jun 05, 2012 1.878 2.015 1.878 2.000 2,045,218 +0.10(+5.35%)
Jun 04, 2012 2.030 2.055 1.868 1.898 2,656,923 -0.11(-5.56%)
Jun 01, 2012 2.025 2.076 2.005 2.010 2,140,595 -0.06(-2.70%)
May 31, 2012 2.081 2.106 1.994 2.066 1,517,349 -0.01(-0.24%)
May 30, 2012 2.147 2.152 2.030 2.071 1,606,625 -0.10(-4.45%)
May 29, 2012 2.157 2.192 2.131 2.167 1,224,088 +0.02(+0.95%)
May 25, 2012 2.131 2.167 2.116 2.147 1,438,921 +0.01(+0.48%)
May 24, 2012 2.162 2.162 2.091 2.137 1,407,070 +0.56(+35.81%)
May 23, 2012 1.541 1.588 1.491 1.573 3,055,357 +0.02(+1.39%)
May 22, 2012 1.602 1.649 1.527 1.552 4,644,263 -0.05(-2.92%)
May 21, 2012 1.541 1.609 1.530 1.598 3,602,410 +0.07(+4.46%)
May 18, 2012 1.616 1.627 1.509 1.530 5,097,860 -0.09(-5.33%)
May 17, 2012 1.667 1.706 1.602 1.616 5,026,381 +0.01(+0.67%)
May 16, 2012 1.670 1.703 1.595 1.606 3,462,682 -0.05(-3.25%)
May 15, 2012 1.634 1.688 1.634 1.659 2,726,677 +0.03(+1.54%)
May 14, 2012 1.713 1.731 1.634 1.634 3,590,588 -0.10(-5.60%)
May 11, 2012 1.717 1.771 1.703 1.731 4,524,180 +0.02(+1.05%)
May 10, 2012 1.720 1.760 1.670 1.713 3,551,834 +0.01(+0.85%)
May 09, 2012 1.717 1.717 1.670 1.699 1,909,571 -0.05(-2.68%)
May 08, 2012 1.652 1.746 1.634 1.746 3,919,413 +0.08(+4.52%)
May 07, 2012 1.778 1.782 1.667 1.670 6,217,966 -0.12(-6.81%)
May 04, 2012 1.825 1.857 1.774 1.792 2,612,716 -0.03(-1.58%)
May 03, 2012 1.914 1.918 1.814 1.821 5,053,504 -0.08(-4.34%)
May 02, 2012 1.861 1.914 1.850 1.904 2,822,432 +0.04(+1.92%)
May 01, 2012 1.868 1.897 1.843 1.868 2,535,349 +0.01(+0.78%)
Apr 30, 2012 1.947 1.986 1.846 1.853 6,795,855 -0.09(-4.44%)
Apr 27, 2012 1.943 2.001 1.918 1.940 3,740,302 -0.00(-0.18%)
Apr 26, 2012 1.918 1.963 1.902 1.943 2,639,192 +0.01(+0.75%)
Apr 25, 2012 1.907 1.940 1.897 1.929 2,579,922 +0.04(+1.90%)
Apr 24, 2012 1.886 1.918 1.857 1.893 2,495,008 +0.01(+0.57%)
Apr 23, 2012 1.907 1.907 1.843 1.882 2,900,893 -0.06(-3.14%)
Apr 20, 2012 1.990 1.990 1.932 1.943 2,300,066 -0.02(-1.10%)
Apr 19, 2012 1.954 2.022 1.929 1.965 2,686,678 +0.01(+0.55%)
Apr 18, 2012 2.080 2.101 1.925 1.954 5,039,806 -0.13(-6.21%)
Apr 17, 2012 2.076 2.169 2.076 2.083 8,321,484 +0.13(+6.81%)
Apr 16, 2012 2.008 2.062 1.940 1.950 2,518,001 -0.04(-1.99%)
Apr 13, 2012 2.047 2.051 1.983 1.990 1,780,863 -0.06(-2.98%)
Apr 12, 2012 2.033 2.094 2.033 2.051 2,381,278 +0.01(+0.71%)
Apr 11, 2012 2.022 2.080 2.015 2.037 2,367,563 +0.06(+3.09%)
Apr 10, 2012 2.105 2.130 1.954 1.976 3,832,288 -0.12(-5.82%)
Apr 09, 2012 2.040 2.112 2.022 2.098 3,985,583 +0.00(+0.00%)
Apr 05, 2012 2.141 2.154 2.090 2.098 4,128,529 -0.06(-2.67%)
Apr 04, 2012 2.159 2.169 2.119 2.155 3,298,051 -0.03(-1.15%)
Apr 03, 2012 2.216 2.227 2.159 2.180 3,077,496 -0.04(-1.62%)
Apr 02, 2012 2.184 2.274 2.141 2.216 6,404,691 +0.04(+1.65%)
Mar 30, 2012 2.123 2.218 2.101 2.180 6,272,419 +0.05(+2.53%)
Mar 29, 2012 2.137 2.144 2.033 2.126 6,033,389 -0.03(-1.50%)
Mar 28, 2012 1.972 2.195 1.958 2.159 17,053,772 +0.27(+14.26%)
Mar 27, 2012 1.875 1.940 1.825 1.889 9,128,281 +0.01(+0.77%)
Mar 26, 2012 1.918 1.943 1.850 1.875 4,744,448 -0.01(-0.38%)
Mar 23, 2012 1.814 1.886 1.771 1.882 7,229,940 +0.09(+4.80%)
Mar 22, 2012 1.814 1.850 1.756 1.796 3,886,417 -0.03(-1.58%)
Mar 21, 2012 1.817 1.853 1.796 1.825 4,376,922 +0.02(+1.20%)
Mar 20, 2012 1.886 1.886 1.796 1.803 6,672,517 -0.09(-4.92%)
Mar 19, 2012 1.929 2.044 1.893 1.897 16,192,273 +0.01(+0.76%)
Mar 16, 2012 1.703 1.909 1.699 1.882 11,383,496 +0.19(+11.02%)
Mar 15, 2012 1.602 1.695 1.595 1.695 7,631,937 +0.10(+6.07%)
Mar 14, 2012 1.595 1.613 1.570 1.598 2,600,647 -0.01(-0.67%)
Mar 13, 2012 1.584 1.620 1.584 1.609 2,583,355 +0.03(+1.59%)
Mar 12, 2012 1.616 1.627 1.580 1.584 1,936,824 -0.04(-2.22%)
Mar 09, 2012 1.591 1.624 1.562 1.620 2,183,692 +0.03(+1.81%)
Mar 08, 2012 1.598 1.609 1.562 1.591 2,235,954 +0.00(+0.23%)
Mar 07, 2012 1.580 1.598 1.562 1.588 2,400,249 +0.01(+0.68%)
Mar 06, 2012 1.595 1.616 1.559 1.577 3,454,015 -0.05(-2.88%)
Mar 05, 2012 1.602 1.633 1.591 1.624 3,667,479 +0.04(+2.49%)
Mar 02, 2012 1.606 1.616 1.573 1.584 2,592,704 -0.02(-1.12%)
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.