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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
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 (%)
Dec 31, 2008 0.0822 0.0882 0.0798 0.0870 35,968,048 +0.00(+4.87%)
Dec 30, 2008 0.0764 0.0829 0.0736 0.0829 23,370,996 +0.01(+9.10%)
Dec 29, 2008 0.0773 0.0773 0.0716 0.0760 13,044,396 -0.00(-0.09%)
Dec 26, 2008 0.0700 0.0765 0.0699 0.0761 13,352,164 +0.01(+10.66%)
Dec 24, 2008 0.0702 0.0702 0.0652 0.0688 11,226,254 -0.00(-1.18%)
Dec 23, 2008 0.0712 0.0736 0.0686 0.0696 20,068,470 -0.00(-2.21%)
Dec 22, 2008 0.0762 0.0762 0.0608 0.0712 78,792,416 -0.01(-6.90%)
Dec 19, 2008 0.0832 0.0851 0.0729 0.0764 47,129,040 -0.00(-1.24%)
Dec 18, 2008 0.0871 0.0875 0.0768 0.0774 23,707,818 -0.01(-11.58%)
Dec 17, 2008 0.0788 0.0875 0.0757 0.0875 33,587,804 +0.01(+9.23%)
Dec 16, 2008 0.0733 0.0805 0.0713 0.0801 29,396,428 +0.01(+15.96%)
Dec 15, 2008 0.0715 0.0760 0.0685 0.0691 25,769,342 -0.00(-3.07%)
Dec 12, 2008 0.0677 0.0716 0.0657 0.0713 40,488,508 +0.00(+3.69%)
Dec 11, 2008 0.0690 0.0718 0.0645 0.0688 36,162,228 -0.00(-3.92%)
Dec 10, 2008 0.0662 0.0719 0.0662 0.0716 32,169,704 +0.01(+9.88%)
Dec 09, 2008 0.0625 0.0709 0.0625 0.0651 33,301,206 +0.00(+4.28%)
Dec 08, 2008 0.0615 0.0650 0.0599 0.0625 34,547,612 +0.00(+4.47%)
Dec 05, 2008 0.0553 0.0598 0.0514 0.0598 20,665,756 +0.00(+6.72%)
Dec 04, 2008 0.0529 0.0566 0.0521 0.0560 39,989,480 +0.00(+2.38%)
Dec 03, 2008 0.0533 0.0570 0.0524 0.0547 24,053,402 -0.00(-6.22%)
Dec 02, 2008 0.0566 0.0599 0.0534 0.0584 26,623,152 +0.00(+6.10%)
Dec 01, 2008 0.0640 0.0640 0.0531 0.0550 36,566,064 +0.04(+240.25%)
Nov 28, 2008 0.0137 0.0162 0.0130 0.0162 227,191,024 +0.00(+24.66%)
Nov 26, 2008 0.0119 0.0133 0.0119 0.0130 314,095,808 +0.00(+9.64%)
Nov 25, 2008 0.0137 0.0137 0.0111 0.0118 247,419,344 +0.00(+6.53%)
Nov 24, 2008 0.0092 0.0115 0.0092 0.0111 73,314,536 +0.00(+20.58%)
Nov 21, 2008 0.0096 0.0099 0.0071 0.0092 385,920,736 -0.00(-2.51%)
Nov 20, 2008 0.0115 0.0116 0.0093 0.0094 110,867,600 -0.00(-19.04%)
Nov 19, 2008 0.0127 0.0129 0.0117 0.0117 87,187,176 -0.00(-8.69%)
Nov 18, 2008 0.0128 0.0132 0.0126 0.0128 88,653,816 -0.00(-0.12%)
Nov 17, 2008 0.0130 0.0132 0.0122 0.0128 133,116,512 -0.00(-0.12%)
Nov 14, 2008 0.0145 0.0150 0.0128 0.0128 77,950,232 -0.00(-16.02%)
Nov 13, 2008 0.0135 0.0152 0.0125 0.0152 129,496,184 +0.00(+13.06%)
Nov 12, 2008 0.0143 0.0143 0.0132 0.0135 115,884,984 -0.00(-6.47%)
Nov 11, 2008 0.0163 0.0165 0.0139 0.0144 162,839,152 -0.00(-14.26%)
Nov 10, 2008 0.0163 0.0192 0.0157 0.0168 138,991,184 +0.00(+6.07%)
Nov 07, 2008 0.0140 0.0161 0.0132 0.0159 154,794,576 +0.00(+23.53%)
Nov 06, 2008 0.0161 0.0161 0.0126 0.0128 164,217,968 -0.00(-19.42%)
Nov 05, 2008 0.0172 0.0174 0.0157 0.0159 94,075,864 -0.00(-8.43%)
Nov 04, 2008 0.0197 0.0197 0.0166 0.0174 147,262,080 -0.00(-4.86%)
Nov 03, 2008 0.0176 0.0203 0.0175 0.0183 152,252,448 +0.00(+1.65%)
Oct 31, 2008 0.0162 0.0183 0.0157 0.0180 69,496,944 +0.00(+10.66%)
Oct 30, 2008 0.0162 0.0163 0.0150 0.0163 65,815,816 +0.00(+4.97%)
Oct 29, 2008 0.0136 0.0155 0.0136 0.0155 69,253,064 +0.00(+14.82%)
Oct 28, 2008 0.0144 0.0144 0.0124 0.0135 103,122,296 +0.00(+0.00%)
Oct 27, 2008 0.0143 0.0144 0.0133 0.0135 81,132,800 -0.00(-6.76%)
Oct 24, 2008 0.0146 0.0155 0.0141 0.0145 94,585,912 -0.00(-9.28%)
Oct 23, 2008 0.0161 0.0168 0.0148 0.0159 95,008,816 -0.00(-0.92%)
Oct 22, 2008 0.0169 0.0172 0.0156 0.0161 77,933,344 -0.00(-6.93%)
Oct 21, 2008 0.0175 0.0181 0.0168 0.0173 82,665,648 -0.00(-2.18%)
Oct 20, 2008 0.0164 0.0178 0.0164 0.0177 83,746,544 +0.00(+12.01%)
Oct 17, 2008 0.0161 0.0168 0.0154 0.0158 97,103,056 -0.00(-0.37%)
Oct 16, 2008 0.0153 0.0179 0.0133 0.0158 139,836,992 +0.00(+3.78%)
Oct 15, 2008 0.0184 0.0184 0.0153 0.0153 112,310,600 -0.00(-17.45%)
Oct 14, 2008 0.0200 0.0207 0.0180 0.0185 144,394,992 -0.00(-5.02%)
Oct 13, 2008 0.0164 0.0195 0.0159 0.0195 153,850,816 +0.00(+24.29%)
Oct 10, 2008 0.0138 0.0157 0.0107 0.0157 309,281,760 +0.00(+9.07%)
Oct 09, 2008 0.0161 0.0164 0.0144 0.0144 111,466,824 -0.00(-11.25%)
Oct 08, 2008 0.0170 0.0170 0.0144 0.0162 174,529,056 -0.00(-8.46%)
Oct 07, 2008 0.0200 0.0207 0.0176 0.0177 150,779,040 -0.00(-11.62%)
Oct 06, 2008 0.0224 0.0225 0.0173 0.0200 188,757,712 -0.00(-12.89%)
Oct 03, 2008 0.0237 0.0245 0.0229 0.0230 94,681,168 +0.00(+2.92%)
Oct 02, 2008 0.0244 0.0250 0.0223 0.0223 81,074,704 -0.00(-9.33%)
Oct 01, 2008 0.0250 0.0250 0.0242 0.0246 61,258,484 -0.00(-1.83%)
Sep 30, 2008 0.0249 0.0254 0.0246 0.0251 98,170,440 +0.00(+0.48%)
Sep 29, 2008 0.0259 0.0259 0.0246 0.0249 79,770,192 -0.00(-4.15%)
Sep 26, 2008 0.0264 0.0265 0.0259 0.0260 0 -0.00(-3.14%)
Sep 25, 2008 0.0266 0.0281 0.0265 0.0269 49,057,184 +0.00(+1.34%)
Sep 24, 2008 0.0261 0.0275 0.0260 0.0265 27,474,374 +0.00(+1.53%)
Sep 23, 2008 0.0278 0.0278 0.0257 0.0261 64,253,920 -0.00(-7.01%)
Sep 22, 2008 0.0282 0.0285 0.0279 0.0281 61,236,188 -0.00(-1.45%)
Sep 19, 2008 0.0269 0.0311 0.0269 0.0285 0 +0.00(+6.47%)
Sep 18, 2008 0.0250 0.0271 0.0245 0.0268 105,781,976 +0.00(+10.18%)
Sep 17, 2008 0.0268 0.0268 0.0243 0.0243 58,724,456 -0.00(-8.07%)
Sep 16, 2008 0.0257 0.0264 0.0252 0.0264 104,221,432 +0.00(+1.25%)
Sep 15, 2008 0.0266 0.0272 0.0259 0.0261 61,913,100 -0.00(-2.16%)
Sep 12, 2008 0.0266 0.0272 0.0263 0.0267 31,573,000 -0.00(-0.93%)
Sep 11, 2008 0.0272 0.0273 0.0264 0.0269 52,484,976 -0.00(-0.71%)
Sep 10, 2008 0.0257 0.0274 0.0254 0.0271 86,433,248 +0.00(+6.88%)
Sep 09, 2008 0.0267 0.0268 0.0254 0.0254 225,013,696 -0.00(-4.72%)
Sep 08, 2008 0.0266 0.0273 0.0262 0.0266 104,883,480 +0.00(+2.04%)
Sep 05, 2008 0.0288 0.0288 0.0259 0.0261 0 -0.00(-9.31%)
Sep 04, 2008 0.0293 0.0297 0.0279 0.0288 107,025,688 -0.00(-3.19%)
Sep 03, 2008 0.0299 0.0299 0.0293 0.0297 81,575,296 +0.00(+0.65%)
Sep 02, 2008 0.0295 0.0300 0.0293 0.0295 102,034,648 -0.00(-0.99%)
Aug 29, 2008 0.0300 0.0300 0.0296 0.0298 34,815,692 -0.00(-0.15%)
Aug 28, 2008 0.0303 0.0303 0.0295 0.0299 88,060,672 -0.00(-0.10%)
Aug 27, 2008 0.0290 0.0301 0.0288 0.0299 133,856,928 +0.00(+3.32%)
Aug 26, 2008 0.0292 0.0292 0.0284 0.0289 50,805,532 +0.00(+0.26%)
Aug 25, 2008 0.0289 0.0295 0.0287 0.0289 117,424,592 +0.00(+0.00%)
Aug 22, 2008 0.0287 0.0290 0.0283 0.0289 96,640,296 +0.00(+0.62%)
Aug 21, 2008 0.0289 0.0289 0.0285 0.0287 72,137,032 -0.00(-0.62%)
Aug 20, 2008 0.0287 0.0289 0.0284 0.0289 37,299,052 +0.00(+2.31%)
Aug 19, 2008 0.0278 0.0288 0.0275 0.0282 41,730,728 +0.00(+1.71%)
Aug 18, 2008 0.0279 0.0289 0.0274 0.0277 59,735,092 -0.00(-0.43%)
Aug 15, 2008 0.0296 0.0296 0.0273 0.0279 0 -0.00(-4.95%)
Aug 14, 2008 0.0286 0.0295 0.0286 0.0293 68,854,488 +0.00(+0.87%)
Aug 13, 2008 0.0296 0.0296 0.0288 0.0291 93,748,216 -0.00(-4.71%)
Aug 12, 2008 0.0303 0.0306 0.0301 0.0305 87,996,496 +0.00(+0.44%)
Aug 11, 2008 0.0304 0.0307 0.0301 0.0304 116,085,632 +0.00(+1.18%)
Aug 08, 2008 0.0307 0.0312 0.0297 0.0300 166,445,968 -0.00(-2.17%)
Aug 07, 2008 0.0315 0.0317 0.0297 0.0307 108,297,088 -0.00(-2.31%)
Aug 06, 2008 0.0309 0.0318 0.0303 0.0314 101,734,696 +0.00(+4.07%)
Aug 05, 2008 0.0314 0.0316 0.0293 0.0302 112,393,688 -0.00(-3.82%)
Aug 04, 2008 0.0329 0.0339 0.0313 0.0314 56,572,796 -0.00(-4.38%)
Aug 01, 2008 0.0337 0.0339 0.0325 0.0328 78,377,192 -0.00(-2.21%)
Jul 31, 2008 0.0326 0.0344 0.0324 0.0335 68,502,520 +0.00(+1.57%)
Jul 30, 2008 0.0324 0.0335 0.0320 0.0330 62,081,992 +0.00(+1.41%)
Jul 29, 2008 0.0326 0.0332 0.0312 0.0326 124,656,464 +0.00(+3.38%)
Jul 28, 2008 0.0318 0.0322 0.0313 0.0315 56,555,232 -0.00(-0.98%)
Jul 25, 2008 0.0318 0.0320 0.0314 0.0318 59,749,280 +0.00(+2.82%)
Jul 24, 2008 0.0324 0.0333 0.0303 0.0309 126,892,568 -0.00(-4.39%)
Jul 23, 2008 0.0324 0.0333 0.0322 0.0324 107,359,416 +0.00(+0.05%)
Jul 22, 2008 0.0322 0.0325 0.0320 0.0323 138,588,560 -0.00(-0.59%)
Jul 21, 2008 0.0326 0.0330 0.0319 0.0325 82,079,264 -0.00(-0.99%)
Jul 18, 2008 0.0333 0.0344 0.0327 0.0329 75,742,504 +0.00(+0.27%)
Jul 17, 2008 0.0331 0.0333 0.0326 0.0328 69,528,696 -0.00(-1.60%)
Jul 16, 2008 0.0334 0.0336 0.0328 0.0333 66,123,196 +0.00(+0.63%)
Jul 15, 2008 0.0331 0.0336 0.0326 0.0331 102,179,888 -0.00(-0.67%)
Jul 14, 2008 0.0370 0.0370 0.0330 0.0333 50,660,288 -0.00(-2.68%)
Jul 11, 2008 0.0326 0.0342 0.0324 0.0342 79,511,456 +0.00(+4.14%)
Jul 10, 2008 0.0320 0.0330 0.0309 0.0329 63,447,300 +0.00(+3.79%)
Jul 09, 2008 0.0331 0.0331 0.0313 0.0317 66,932,516 -0.00(-3.34%)
Jul 08, 2008 0.0305 0.0331 0.0301 0.0328 183,380,928 +0.00(+7.68%)
Jul 07, 2008 0.0302 0.0306 0.0289 0.0304 102,696,016 +0.00(+0.74%)
Jul 04, 2008 0.0308 0.0308 0.0288 0.0302 61,742,860 +0.00(+0.00%)
Jul 03, 2008 0.0308 0.0308 0.0288 0.0302 61,742,860 -0.00(-2.53%)
Jul 02, 2008 0.0349 0.0349 0.0302 0.0310 147,086,432 -0.00(-6.01%)
Jul 01, 2008 0.0346 0.0346 0.0321 0.0330 114,147,448 -0.00(-4.01%)
Jun 30, 2008 0.0341 0.0350 0.0336 0.0344 174,395,968 +0.00(+0.74%)
Jun 27, 2008 0.0313 0.0341 0.0309 0.0341 331,800,896 +0.00(+8.42%)
Jun 26, 2008 0.0320 0.0321 0.0307 0.0315 183,840,304 -0.00(-1.94%)
Jun 25, 2008 0.0322 0.0328 0.0318 0.0321 97,071,304 -0.00(-0.05%)
Jun 24, 2008 0.0331 0.0332 0.0318 0.0321 77,565,168 -0.00(-3.43%)
Jun 23, 2008 0.0344 0.0351 0.0332 0.0332 103,594,512 -0.00(-3.27%)
Jun 20, 2008 0.0339 0.0347 0.0334 0.0344 91,830,304 +0.00(+0.74%)
Jun 19, 2008 0.0347 0.0347 0.0336 0.0341 63,636,456 -0.00(-0.52%)
Jun 18, 2008 0.0345 0.0345 0.0337 0.0343 62,286,688 -0.00(-0.86%)
Jun 17, 2008 0.0349 0.0353 0.0341 0.0346 69,232,800 -0.00(-1.27%)
Jun 16, 2008 0.0324 0.0352 0.0324 0.0350 155,248,544 +0.00(+8.33%)
Jun 13, 2008 0.0309 0.0323 0.0308 0.0323 120,353,144 +0.00(+6.38%)
Jun 12, 2008 0.0321 0.0346 0.0303 0.0304 201,219,776 -0.00(-4.38%)
Jun 11, 2008 0.0307 0.0320 0.0307 0.0318 194,615,488 +0.00(+3.52%)
Jun 10, 2008 0.0310 0.0311 0.0301 0.0307 216,986,000 +0.00(+0.83%)
Jun 09, 2008 0.0311 0.0317 0.0304 0.0304 132,306,512 -0.00(-3.47%)
Jun 06, 2008 0.0335 0.0335 0.0315 0.0315 97,575,944 -0.00(-1.80%)
Jun 05, 2008 0.0314 0.0324 0.0312 0.0321 129,268,520 +0.00(+1.69%)
Jun 04, 2008 0.0325 0.0330 0.0313 0.0316 116,228,848 -0.00(-2.82%)
Jun 03, 2008 0.0335 0.0347 0.0321 0.0325 151,535,664 -0.00(-0.18%)
Jun 02, 2008 0.0324 0.0329 0.0314 0.0326 124,859,136 +0.00(+0.46%)
May 30, 2008 0.0330 0.0330 0.0322 0.0324 55,241,940 -0.00(-0.41%)
May 29, 2008 0.0324 0.0332 0.0316 0.0326 79,633,728 +0.00(+0.69%)
May 28, 2008 0.0318 0.0323 0.0311 0.0323 70,566,360 +0.00(+0.88%)
May 27, 2008 0.0314 0.0320 0.0298 0.0320 206,986,352 +0.00(+2.66%)
May 26, 2008 0.0333 0.0333 0.0305 0.0312 0 +0.00(+0.00%)
May 23, 2008 0.0333 0.0333 0.0305 0.0312 160,580,752 -0.00(-4.57%)
May 22, 2008 0.0355 0.0356 0.0318 0.0327 205,501,472 -0.00(-7.38%)
May 21, 2008 0.0339 0.0355 0.0336 0.0353 120,879,408 +0.00(+2.10%)
May 20, 2008 0.0349 0.0361 0.0342 0.0346 203,295,104 -0.00(-0.81%)
May 19, 2008 0.0387 0.0387 0.0348 0.0349 234,812,704 -0.00(-3.05%)
May 16, 2008 0.0356 0.0362 0.0348 0.0360 110,702,088 +0.00(+2.06%)
May 15, 2008 0.0372 0.0372 0.0348 0.0352 129,987,992 +0.00(+2.36%)
May 14, 2008 0.0345 0.0354 0.0339 0.0344 200,313,168 +0.00(+1.75%)
May 13, 2008 0.0317 0.0340 0.0317 0.0338 163,308,672 +0.00(+6.87%)
May 12, 2008 0.0317 0.0336 0.0314 0.0317 162,077,120 -0.00(-0.05%)
May 09, 2008 0.0296 0.0318 0.0295 0.0317 90,425,136 +0.00(+7.00%)
May 08, 2008 0.0293 0.0297 0.0293 0.0296 36,585,660 +0.00(+0.30%)
May 07, 2008 0.0303 0.0307 0.0295 0.0295 52,909,228 -0.00(-1.92%)
May 06, 2008 0.0298 0.0312 0.0296 0.0301 62,714,992 +0.00(+0.05%)
May 05, 2008 0.0298 0.0302 0.0294 0.0301 52,958,544 +0.00(+1.85%)
May 02, 2008 0.0301 0.0316 0.0294 0.0295 48,763,316 +0.00(+0.00%)
May 01, 2008 0.0297 0.0304 0.0286 0.0295 54,071,868 -0.00(-1.14%)
Apr 30, 2008 0.0298 0.0309 0.0293 0.0299 45,300,392 +0.00(+0.80%)
Apr 29, 2008 0.0307 0.0307 0.0289 0.0296 60,571,436 -0.00(-4.03%)
Apr 28, 2008 0.0296 0.0310 0.0293 0.0309 115,177,000 +0.00(+4.30%)
Apr 25, 2008 0.0297 0.0299 0.0294 0.0296 79,987,728 +0.00(+0.96%)
Apr 24, 2008 0.0291 0.0296 0.0283 0.0293 71,258,128 -0.00(-0.05%)
Apr 23, 2008 0.0291 0.0296 0.0289 0.0293 72,687,616 +0.00(+1.23%)
Apr 22, 2008 0.0281 0.0291 0.0280 0.0290 93,895,488 +0.00(+4.09%)
Apr 21, 2008 0.0273 0.0284 0.0271 0.0278 67,916,136 +0.00(+2.06%)
Apr 18, 2008 0.0269 0.0277 0.0268 0.0273 113,979,232 +0.00(+2.39%)
Apr 17, 2008 0.0266 0.0270 0.0255 0.0266 75,955,304 -0.00(-0.06%)
Apr 16, 2008 0.0268 0.0283 0.0265 0.0267 137,052,320 +0.00(+0.06%)
Apr 15, 2008 0.0266 0.0273 0.0265 0.0266 51,737,132 +0.00(+1.12%)
Apr 14, 2008 0.0262 0.0267 0.0262 0.0263 40,550,524 +0.00(+1.42%)
Apr 11, 2008 0.0272 0.0276 0.0258 0.0260 39,665,540 -0.00(-5.95%)
Apr 10, 2008 0.0272 0.0276 0.0268 0.0276 42,860,264 +0.00(+2.64%)
Apr 09, 2008 0.0269 0.0272 0.0266 0.0269 65,124,040 -0.00(-0.98%)
Apr 08, 2008 0.0266 0.0276 0.0263 0.0272 69,042,296 +0.00(+1.49%)
Apr 07, 2008 0.0255 0.0275 0.0248 0.0268 183,225,536 +0.00(+5.98%)
Apr 04, 2008 0.0248 0.0253 0.0245 0.0253 240,683,328 +0.00(+2.03%)
Apr 03, 2008 0.0246 0.0252 0.0245 0.0248 234,441,136 +0.00(+0.00%)
Apr 02, 2008 0.0249 0.0252 0.0243 0.0248 193,542,032 -0.00(-0.53%)
Apr 01, 2008 0.0253 0.0264 0.0244 0.0249 325,822,880 -0.00(-1.75%)
Mar 31, 2008 0.0258 0.0270 0.0252 0.0253 705,555,456 -0.00(-2.12%)
Mar 28, 2008 0.0266 0.0266 0.0255 0.0259 136,530,800 +0.00(+2.40%)
Mar 27, 2008 0.0259 0.0266 0.0249 0.0253 52,058,700 -0.00(-4.05%)
Mar 26, 2008 0.0265 0.0268 0.0260 0.0263 61,611,124 +0.00(+1.71%)
Mar 25, 2008 0.0257 0.0259 0.0252 0.0259 25,806,414 +0.00(+4.79%)
Mar 24, 2008 0.0228 0.0249 0.0228 0.0247 33,778,028 +0.00(+2.39%)
Mar 21, 2008 0.0235 0.0245 0.0231 0.0241 33,034,912 +0.00(+0.00%)
Mar 20, 2008 0.0235 0.0245 0.0231 0.0241 33,034,912 +0.00(+3.23%)
Mar 19, 2008 0.0229 0.0236 0.0227 0.0234 43,776,328 +0.00(+2.27%)
Mar 18, 2008 0.0215 0.0230 0.0214 0.0229 50,734,600 +0.00(+7.22%)
Mar 17, 2008 0.0200 0.0218 0.0200 0.0213 53,774,624 -0.00(-3.03%)
Mar 14, 2008 0.0228 0.0228 0.0218 0.0220 42,898,096 -0.00(-4.68%)
Mar 13, 2008 0.0232 0.0233 0.0228 0.0231 21,550,382 -0.00(-1.27%)
Mar 12, 2008 0.0240 0.0241 0.0232 0.0234 15,875,674 +0.00(+0.32%)
Mar 11, 2008 0.0232 0.0235 0.0229 0.0233 28,137,098 +0.00(+3.35%)
Mar 10, 2008 0.0233 0.0234 0.0223 0.0225 40,668,748 -0.00(-2.87%)
Mar 07, 2008 0.0243 0.0246 0.0226 0.0232 103,960,664 -0.00(-4.39%)
Mar 06, 2008 0.0250 0.0250 0.0241 0.0243 31,751,348 -0.00(-0.91%)
Mar 05, 2008 0.0242 0.0246 0.0241 0.0245 37,426,056 -0.00(-0.18%)
Mar 04, 2008 0.0247 0.0251 0.0243 0.0245 122,931,760 -0.00(-0.54%)
Mar 03, 2008 0.0245 0.0249 0.0242 0.0247 91,362,816 -0.00(-1.36%)
Feb 29, 2008 0.0258 0.0258 0.0248 0.0250 139,097,920 -0.00(-3.54%)
Feb 28, 2008 0.0272 0.0273 0.0254 0.0259 75,122,336 -0.00(-3.89%)
Feb 27, 2008 0.0256 0.0273 0.0255 0.0270 46,883,904 +0.00(+3.29%)
Feb 26, 2008 0.0267 0.0267 0.0255 0.0261 70,460,968 -0.00(-1.62%)
Feb 25, 2008 0.0252 0.0268 0.0252 0.0266 114,034,624 +0.00(+4.61%)
Feb 22, 2008 0.0260 0.0262 0.0254 0.0254 89,917,112 -0.00(-1.44%)
Feb 21, 2008 0.0266 0.0268 0.0258 0.0258 117,547,544 -0.00(-1.92%)
Feb 20, 2008 0.0266 0.0266 0.0257 0.0263 28,035,764 -0.00(-1.09%)
Feb 19, 2008 0.0263 0.0269 0.0261 0.0265 75,933,008 +0.00(+1.33%)
Feb 18, 2008 0.0259 0.0265 0.0259 0.0262 0 +0.00(+0.00%)
Feb 15, 2008 0.0259 0.0265 0.0259 0.0262 46,748,792 +0.00(+0.51%)
Feb 14, 2008 0.0256 0.0269 0.0255 0.0261 61,475,336 +0.00(+2.74%)
Feb 13, 2008 0.0255 0.0262 0.0252 0.0254 136,328,128 -0.00(-2.06%)
Feb 12, 2008 0.0261 0.0265 0.0259 0.0259 151,798,464 -0.00(-0.40%)
Feb 11, 2008 0.0259 0.0266 0.0258 0.0260 246,106,720 -0.00(-0.57%)
Feb 08, 2008 0.0263 0.0266 0.0259 0.0262 61,840,816 -0.00(-0.45%)
Feb 07, 2008 0.0267 0.0269 0.0259 0.0263 151,528,240 +0.00(+2.31%)
Feb 06, 2008 0.0275 0.0279 0.0257 0.0257 98,565,640 -0.00(-6.22%)
Feb 05, 2008 0.0280 0.0282 0.0274 0.0274 94,011,008 -0.00(-2.53%)
Feb 04, 2008 0.0291 0.0291 0.0277 0.0281 64,110,700 -0.00(-2.67%)
Feb 01, 2008 0.0283 0.0293 0.0283 0.0289 242,593,808 +0.00(+2.63%)
Jan 31, 2008 0.0273 0.0286 0.0267 0.0281 79,986,376 +0.00(+1.33%)
Jan 30, 2008 0.0269 0.0284 0.0269 0.0278 240,972,464 +0.00(+3.82%)
Jan 29, 2008 0.0254 0.0279 0.0254 0.0267 358,925,344 +0.00(+6.24%)
Jan 28, 2008 0.0244 0.0254 0.0242 0.0252 137,679,248 +0.00(+4.29%)
Jan 25, 2008 0.0239 0.0249 0.0233 0.0241 169,700,816 +0.00(+1.88%)
Jan 24, 2008 0.0225 0.0239 0.0224 0.0237 155,108,704 +0.00(+6.31%)
Jan 23, 2008 0.0220 0.0231 0.0214 0.0223 201,519,728 -0.00(-1.05%)
Jan 22, 2008 0.0201 0.0226 0.0201 0.0225 96,182,936 +0.00(+0.60%)
Jan 21, 2008 0.0222 0.0226 0.0221 0.0224 0 +0.00(+0.00%)
Jan 18, 2008 0.0222 0.0226 0.0221 0.0224 76,338,344 +0.00(+1.75%)
Jan 17, 2008 0.0224 0.0226 0.0215 0.0220 182,347,312 -0.00(-2.75%)
Jan 16, 2008 0.0237 0.0237 0.0218 0.0226 257,692,592 -0.00(-4.68%)
Jan 15, 2008 0.0241 0.0244 0.0230 0.0237 218,476,288 -0.00(-3.43%)
Jan 14, 2008 0.0257 0.0257 0.0242 0.0246 94,105,592 -0.00(-3.77%)
Jan 11, 2008 0.0241 0.0259 0.0241 0.0255 31,987,794 +0.00(+0.52%)
Jan 10, 2008 0.0247 0.0257 0.0241 0.0254 138,050,800 +0.00(+0.35%)
Jan 09, 2008 0.0258 0.0262 0.0229 0.0253 492,838,336 -0.00(-3.66%)
Jan 08, 2008 0.0279 0.0283 0.0259 0.0263 121,550,240 -0.00(-5.74%)
Jan 07, 2008 0.0285 0.0286 0.0255 0.0279 546,123,200 -0.00(-1.72%)
Jan 04, 2008 0.0303 0.0307 0.0269 0.0284 523,880,352 -0.00(-7.80%)
Jan 03, 2008 0.0323 0.0323 0.0307 0.0308 76,284,304 -0.00(-2.90%)
Jan 02, 2008 0.0319 0.0326 0.0311 0.0317 61,948,904 -0.00(-2.73%)
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.