Skip to main content

Teck Cominco Limited (NY: TECK )

47.58 -0.19 (-0.40%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.02 11.05 10.74 10.75 1,988,374 -0.24(-2.21%)
Aug 28, 2020 10.78 11.07 10.68 11.00 2,775,243 +0.39(+3.70%)
Aug 27, 2020 10.79 10.89 10.43 10.61 1,925,166 -0.14(-1.30%)
Aug 26, 2020 10.45 10.76 10.42 10.74 3,046,945 +0.33(+3.14%)
Aug 25, 2020 10.76 10.78 10.18 10.42 3,086,263 -0.28(-2.62%)
Aug 24, 2020 10.83 10.86 10.61 10.70 3,132,410 +0.10(+0.97%)
Aug 21, 2020 10.93 10.93 10.59 10.60 3,133,663 -0.48(-4.30%)
Aug 20, 2020 11.68 11.75 10.89 11.07 6,248,452 -0.77(-6.47%)
Aug 19, 2020 11.11 12.02 11.05 11.84 6,668,390 +0.78(+7.09%)
Aug 18, 2020 11.19 11.28 10.92 11.05 3,508,383 +0.04(+0.34%)
Aug 17, 2020 10.73 11.19 10.70 11.02 2,340,784 +0.44(+4.15%)
Aug 14, 2020 10.57 10.60 10.40 10.58 1,326,670 -0.07(-0.61%)
Aug 13, 2020 10.68 10.77 10.48 10.64 1,985,882 -0.07(-0.70%)
Aug 12, 2020 10.97 11.07 10.68 10.72 1,909,112 -0.05(-0.43%)
Aug 11, 2020 10.82 10.98 10.70 10.76 3,646,251 +0.10(+0.96%)
Aug 10, 2020 10.46 10.66 10.44 10.66 1,736,508 +0.31(+2.97%)
Aug 07, 2020 10.46 10.46 10.23 10.35 2,718,041 -0.26(-2.46%)
Aug 06, 2020 10.47 10.65 10.37 10.61 2,725,356 +0.18(+1.70%)
Aug 05, 2020 10.21 10.49 10.13 10.44 3,389,931 +0.61(+6.17%)
Aug 04, 2020 9.513 9.924 9.513 9.830 2,763,114 +0.30(+3.13%)
Aug 03, 2020 9.522 9.597 9.475 9.531 1,912,913 +0.07(+0.79%)
Jul 31, 2020 9.615 9.709 9.359 9.457 3,746,706 -0.18(-1.84%)
Jul 30, 2020 9.942 9.942 9.578 9.634 2,477,520 -0.50(-4.97%)
Jul 29, 2020 10.17 10.20 9.858 10.14 3,558,935 +0.01(+0.09%)
Jul 28, 2020 10.23 10.30 10.03 10.13 3,029,327 -0.24(-2.34%)
Jul 27, 2020 10.47 10.57 10.21 10.37 4,420,564 -0.06(-0.54%)
Jul 24, 2020 10.81 10.81 10.32 10.43 5,041,456 -0.36(-3.37%)
Jul 23, 2020 10.26 11.02 10.21 10.79 5,960,651 +0.67(+6.64%)
Jul 22, 2020 10.24 10.37 10.04 10.12 5,609,744 -0.11(-1.09%)
Jul 21, 2020 10.60 10.74 10.18 10.23 5,036,825 -0.32(-3.01%)
Jul 20, 2020 10.55 10.66 10.44 10.55 2,470,425 +0.07(+0.71%)
Jul 17, 2020 10.39 10.64 10.37 10.47 2,513,015 +0.09(+0.90%)
Jul 16, 2020 10.46 10.63 10.32 10.38 2,352,164 -0.16(-1.51%)
Jul 15, 2020 10.59 10.66 10.16 10.54 3,671,849 +0.13(+1.26%)
Jul 14, 2020 10.33 10.44 10.02 10.41 3,474,498 -0.01(-0.09%)
Jul 13, 2020 10.51 11.05 10.34 10.42 7,244,678 +0.16(+1.55%)
Jul 10, 2020 10.06 10.29 9.784 10.26 3,635,838 +0.21(+2.14%)
Jul 09, 2020 10.12 10.27 9.938 10.04 3,156,460 +0.03(+0.28%)
Jul 08, 2020 9.905 10.32 9.821 10.02 5,162,190 +0.22(+2.29%)
Jul 07, 2020 9.980 10.16 9.788 9.793 2,694,792 -0.26(-2.60%)
Jul 06, 2020 9.980 10.20 9.877 10.05 3,184,293 +0.34(+3.46%)
Jul 02, 2020 9.840 10.05 9.648 9.718 3,626,411 +0.20(+2.06%)
Jul 01, 2020 9.737 9.910 9.391 9.522 2,731,338 -0.21(-2.11%)
Jun 30, 2020 9.270 9.844 9.186 9.727 4,578,565 +0.44(+4.72%)
Jun 29, 2020 9.214 9.447 9.093 9.289 3,357,517 +0.07(+0.71%)
Jun 26, 2020 9.615 9.634 8.925 9.223 4,395,741 -0.52(-5.36%)
Jun 25, 2020 9.419 9.755 9.373 9.746 2,311,439 +0.21(+2.25%)
Jun 24, 2020 9.812 9.877 9.462 9.531 4,082,499 -0.44(-4.40%)
Jun 23, 2020 9.980 10.30 9.896 9.970 3,075,102 +0.18(+1.81%)
Jun 22, 2020 9.335 9.914 9.335 9.793 7,694,424 +0.46(+4.90%)
Jun 19, 2020 9.709 9.709 9.251 9.335 3,888,318 -0.07(-0.79%)
Jun 18, 2020 9.513 9.583 9.363 9.410 3,353,953 -0.27(-2.80%)
Jun 17, 2020 9.970 9.994 9.653 9.681 5,134,852 -0.22(-2.26%)
Jun 16, 2020 10.18 10.52 9.643 9.905 6,900,023 +0.19(+1.92%)
Jun 15, 2020 9.223 9.830 8.971 9.718 3,804,291 +0.02(+0.19%)
Jun 12, 2020 9.858 10.05 9.471 9.699 3,944,020 +0.45(+4.84%)
Jun 11, 2020 9.967 10.05 9.158 9.251 5,684,174 -1.45(-13.54%)
Jun 10, 2020 10.93 11.03 10.42 10.70 5,358,080 -0.29(-2.62%)
Jun 09, 2020 11.05 11.05 10.51 10.99 5,471,285 -0.40(-3.51%)
Jun 08, 2020 11.40 11.41 10.85 11.39 5,125,713 +0.56(+5.15%)
Jun 05, 2020 10.45 11.19 10.45 10.83 5,738,581 +0.88(+8.87%)
Jun 04, 2020 9.957 10.14 9.669 9.948 5,103,495 -0.04(-0.37%)
Jun 03, 2020 9.734 10.08 9.693 9.985 6,230,865 +0.43(+4.47%)
Jun 02, 2020 9.140 9.660 9.028 9.558 6,116,489 +0.58(+6.41%)
Jun 01, 2020 8.880 9.098 8.722 8.982 4,844,487 +0.17(+1.90%)
May 29, 2020 8.917 8.963 8.573 8.815 7,206,304 -0.13(-1.45%)
May 28, 2020 9.233 9.233 8.898 8.945 3,335,327 -0.19(-2.03%)
May 27, 2020 9.112 9.298 8.675 9.131 5,519,484 +0.19(+2.08%)
May 26, 2020 8.806 9.066 8.610 8.945 4,549,972 +0.44(+5.13%)
May 22, 2020 8.750 8.750 8.443 8.508 2,767,821 -0.29(-3.27%)
May 21, 2020 9.121 9.140 8.629 8.796 2,835,829 -0.26(-2.87%)
May 20, 2020 9.289 9.289 8.898 9.056 5,275,821 +0.08(+0.93%)
May 19, 2020 9.028 9.354 8.945 8.973 5,769,520 -0.20(-2.13%)
May 18, 2020 8.610 9.530 8.583 9.168 6,779,487 +0.99(+12.16%)
May 15, 2020 7.942 8.202 7.714 8.174 3,955,630 +0.25(+3.17%)
May 14, 2020 7.719 7.923 7.231 7.923 7,464,595 +0.06(+0.71%)
May 13, 2020 7.988 7.997 7.691 7.867 5,725,722 -0.14(-1.74%)
May 12, 2020 8.276 8.425 7.997 8.007 6,639,246 -0.19(-2.27%)
May 11, 2020 8.267 8.409 8.148 8.192 4,859,062 -0.30(-3.50%)
May 08, 2020 8.239 8.518 8.165 8.490 3,730,513 +0.40(+4.94%)
May 07, 2020 8.118 8.234 8.021 8.090 4,823,292 +0.19(+2.35%)
May 06, 2020 8.044 8.109 7.751 7.905 4,333,205 -0.05(-0.58%)
May 05, 2020 8.388 8.675 7.895 7.951 5,231,700 -0.20(-2.51%)
May 04, 2020 7.830 8.174 7.663 8.155 8,543,338 +0.21(+2.69%)
May 01, 2020 7.812 8.206 7.784 7.942 6,239,736 -0.24(-2.95%)
Apr 30, 2020 8.155 8.466 7.885 8.183 7,322,455 -0.09(-1.12%)
Apr 29, 2020 7.942 8.378 7.756 8.276 9,558,602 +0.74(+9.86%)
Apr 28, 2020 6.809 7.579 6.725 7.533 14,605,717 +0.90(+13.59%)
Apr 27, 2020 6.874 6.929 6.418 6.632 6,985,504 -0.23(-3.38%)
Apr 24, 2020 6.957 7.069 6.697 6.864 5,640,180 +0.02(+0.27%)
Apr 23, 2020 6.883 7.041 6.790 6.846 4,324,454 +0.09(+1.38%)
Apr 22, 2020 6.697 6.962 6.697 6.753 3,370,198 +0.20(+3.12%)
Apr 21, 2020 6.586 6.911 6.307 6.548 7,290,184 -0.41(-5.87%)
Apr 20, 2020 6.966 7.296 6.734 6.957 6,154,155 -0.38(-5.19%)
Apr 17, 2020 7.403 7.579 7.245 7.338 4,684,808 +0.05(+0.64%)
Apr 16, 2020 7.552 7.598 7.152 7.292 5,288,606 -0.18(-2.36%)
Apr 15, 2020 7.756 7.756 7.301 7.468 4,806,317 -0.77(-9.36%)
Apr 14, 2020 7.728 8.346 7.719 8.239 5,981,214 +0.53(+6.87%)
Apr 13, 2020 7.477 7.765 7.208 7.709 5,111,040 +0.36(+4.93%)
Apr 09, 2020 7.877 7.877 7.115 7.347 7,790,896 -0.25(-3.30%)
Apr 08, 2020 7.765 7.840 7.422 7.598 5,196,488 -0.17(-2.15%)
Apr 07, 2020 7.505 7.802 7.347 7.765 7,562,630 +0.71(+10.00%)
Apr 06, 2020 6.929 7.282 6.781 7.059 5,229,723 +0.46(+6.89%)
Apr 03, 2020 6.892 6.948 6.177 6.604 6,333,615 -0.15(-2.20%)
Apr 02, 2020 6.678 7.254 6.632 6.753 5,115,803 +0.18(+2.68%)
Apr 01, 2020 6.567 7.180 6.418 6.576 4,504,516 -0.45(-6.35%)
Mar 31, 2020 6.586 7.083 6.298 7.022 6,158,985 +0.60(+9.41%)
Mar 30, 2020 6.084 6.502 5.813 6.418 4,561,997 +0.37(+6.14%)
Mar 27, 2020 6.716 6.781 5.963 6.047 6,947,921 -0.95(-13.55%)
Mar 26, 2020 7.301 7.496 6.874 6.994 8,595,374 -0.19(-2.59%)
Mar 25, 2020 7.477 7.747 6.678 7.180 6,787,241 -0.16(-2.15%)
Mar 24, 2020 6.818 7.375 6.428 7.338 7,807,692 +1.17(+18.98%)
Mar 23, 2020 6.613 6.725 6.149 6.168 7,431,282 -0.45(-6.74%)
Mar 20, 2020 7.134 7.644 6.279 6.613 6,048,102 -0.16(-2.33%)
Mar 19, 2020 5.675 6.874 5.471 6.771 7,780,357 +1.09(+19.12%)
Mar 18, 2020 6.632 6.641 5.202 5.685 8,656,194 -1.56(-21.54%)
Mar 17, 2020 7.709 7.812 7.059 7.245 7,414,767 -0.43(-5.57%)
Mar 16, 2020 7.078 7.895 6.874 7.672 5,916,091 -0.64(-7.71%)
Mar 13, 2020 7.626 8.341 7.138 8.313 8,511,677 +1.46(+21.27%)
Mar 12, 2020 7.022 7.487 6.465 6.855 8,704,531 -0.72(-9.45%)
Mar 11, 2020 7.930 8.041 7.432 7.570 8,403,581 -0.66(-8.07%)
Mar 10, 2020 8.069 8.401 7.681 8.235 9,183,249 +0.80(+10.81%)
Mar 09, 2020 8.826 8.844 7.247 7.432 7,043,664 -2.27(-23.41%)
Mar 06, 2020 9.703 10.13 9.629 9.703 7,548,177 -0.31(-3.13%)
Mar 05, 2020 9.481 10.18 9.435 10.02 8,074,628 +0.05(+0.46%)
Mar 04, 2020 9.490 10.06 9.426 9.970 7,009,349 +0.78(+8.54%)
Mar 03, 2020 9.749 9.943 9.149 9.186 9,413,138 -0.54(-5.51%)
Mar 02, 2020 9.472 9.721 8.863 9.721 7,575,165 +0.38(+4.05%)
Feb 28, 2020 9.038 9.352 8.927 9.343 11,749,914 -0.13(-1.36%)
Feb 27, 2020 9.167 9.629 8.946 9.472 8,392,108 -0.01(-0.10%)
Feb 26, 2020 9.610 9.924 9.453 9.481 6,960,141 -0.06(-0.68%)
Feb 25, 2020 9.804 9.841 9.407 9.546 7,703,630 -0.22(-2.27%)
Feb 24, 2020 9.537 9.924 9.269 9.767 8,048,524 -0.31(-3.11%)
Feb 21, 2020 11.54 11.54 10.02 10.08 16,784,306 -1.82(-15.28%)
Feb 20, 2020 12.24 12.34 11.84 11.90 6,142,924 -0.42(-3.45%)
Feb 19, 2020 12.06 12.36 12.02 12.32 4,647,060 +0.29(+2.38%)
Feb 18, 2020 12.28 12.31 11.96 12.04 4,356,237 -0.39(-3.12%)
Feb 14, 2020 12.92 13.02 12.33 12.43 4,415,668 -0.51(-3.93%)
Feb 13, 2020 12.84 13.04 12.69 12.93 4,389,533 -0.09(-0.71%)
Feb 12, 2020 13.04 13.23 12.84 13.03 3,516,617 +0.35(+2.77%)
Feb 11, 2020 12.37 13.13 12.37 12.68 4,921,521 +0.54(+4.41%)
Feb 10, 2020 12.23 12.25 11.94 12.14 3,532,729 -0.19(-1.57%)
Feb 07, 2020 12.56 12.56 12.31 12.33 4,136,311 -0.44(-3.47%)
Feb 06, 2020 13.29 13.29 12.73 12.78 4,429,459 -0.42(-3.15%)
Feb 05, 2020 12.89 13.26 12.88 13.19 4,608,936 +0.60(+4.77%)
Feb 04, 2020 12.39 12.71 12.34 12.59 6,005,158 +0.64(+5.33%)
Feb 03, 2020 12.03 12.10 11.84 11.96 4,924,147 +0.04(+0.31%)
Jan 31, 2020 12.15 12.16 11.74 11.92 7,397,720 -0.54(-4.30%)
Jan 30, 2020 12.27 12.45 11.96 12.45 5,369,409 +0.01(+0.07%)
Jan 29, 2020 12.47 12.54 12.21 12.44 4,133,115 -0.01(-0.07%)
Jan 28, 2020 12.42 12.60 12.33 12.45 7,222,690 +0.16(+1.28%)
Jan 27, 2020 12.68 12.75 12.23 12.30 7,565,687 -1.04(-7.82%)
Jan 24, 2020 13.98 13.98 13.10 13.34 6,654,211 -0.71(-5.06%)
Jan 23, 2020 14.00 14.05 13.63 14.05 5,462,566 -0.18(-1.23%)
Jan 22, 2020 14.29 14.35 14.13 14.23 5,287,761 -0.02(-0.13%)
Jan 21, 2020 14.93 14.96 14.19 14.24 4,991,712 -0.73(-4.87%)
Jan 17, 2020 14.69 14.99 14.65 14.97 3,395,510 +0.39(+2.66%)
Jan 16, 2020 14.98 15.04 14.49 14.59 4,323,321 -0.29(-1.92%)
Jan 15, 2020 14.87 15.06 14.81 14.87 3,338,337 -0.08(-0.56%)
Jan 14, 2020 14.60 15.05 14.59 14.96 9,119,309 +0.35(+2.40%)
Jan 13, 2020 14.68 14.69 14.56 14.60 7,467,198 -0.02(-0.13%)
Jan 10, 2020 14.35 14.73 14.27 14.62 3,000,683 +0.23(+1.60%)
Jan 09, 2020 14.88 14.89 14.34 14.39 3,332,190 -0.49(-3.29%)
Jan 08, 2020 15.48 15.48 14.84 14.88 4,663,688 -0.54(-3.47%)
Jan 07, 2020 15.37 15.49 15.32 15.42 2,865,808 -0.01(-0.06%)
Jan 06, 2020 15.51 15.56 15.35 15.43 2,425,849 -0.21(-1.36%)
Jan 03, 2020 15.92 15.96 15.58 15.64 3,087,556 -0.55(-3.42%)
Jan 02, 2020 16.28 16.41 16.11 16.19 3,592,731 +0.16(+0.98%)
Dec 31, 2019 15.97 16.11 15.93 16.04 2,569,785 +0.02(+0.12%)
Dec 30, 2019 16.14 16.18 15.94 16.02 2,463,983 -0.06(-0.34%)
Dec 27, 2019 16.26 16.37 15.99 16.07 2,034,468 -0.22(-1.36%)
Dec 26, 2019 16.01 16.37 15.97 16.29 1,982,907 +0.36(+2.26%)
Dec 24, 2019 16.01 16.12 15.89 15.93 2,224,136 +0.00(+0.00%)
Dec 23, 2019 15.60 15.95 15.56 15.93 3,512,397 +0.33(+2.13%)
Dec 20, 2019 15.77 16.10 15.54 15.60 5,100,251 -0.18(-1.17%)
Dec 19, 2019 15.85 15.91 15.69 15.79 2,545,939 -0.08(-0.52%)
Dec 18, 2019 15.92 15.95 15.70 15.87 2,841,743 -0.07(-0.46%)
Dec 17, 2019 16.01 16.12 15.82 15.94 3,256,004 +0.03(+0.17%)
Dec 16, 2019 16.02 16.14 15.80 15.92 6,128,982 +0.39(+2.50%)
Dec 13, 2019 15.46 15.94 15.25 15.53 7,302,507 +0.07(+0.48%)
Dec 12, 2019 14.81 15.47 14.79 15.45 4,017,729 +0.58(+3.91%)
Dec 11, 2019 14.59 14.97 14.57 14.87 3,853,486 +0.39(+2.67%)
Dec 10, 2019 14.50 14.57 14.39 14.49 2,019,772 +0.00(+0.00%)
Dec 09, 2019 14.69 14.70 14.44 14.49 3,106,387 -0.26(-1.75%)
Dec 06, 2019 14.61 14.96 14.53 14.74 3,379,319 +0.28(+1.91%)
Dec 05, 2019 14.63 14.71 14.38 14.47 2,680,478 -0.10(-0.70%)
Dec 04, 2019 14.00 14.69 13.97 14.57 5,149,657 +0.79(+5.74%)
Dec 03, 2019 14.04 14.11 13.77 13.78 2,990,119 -0.47(-3.29%)
Dec 02, 2019 14.44 14.57 14.25 14.25 3,342,543 -0.20(-1.40%)
Nov 29, 2019 14.44 14.50 14.27 14.45 1,334,951 -0.10(-0.70%)
Nov 27, 2019 14.54 14.67 14.44 14.55 2,518,544 +0.00(+0.00%)
Nov 26, 2019 14.60 14.67 14.43 14.55 1,881,842 -0.08(-0.57%)
Nov 25, 2019 14.63 14.75 14.50 14.63 4,231,036 +0.16(+1.08%)
Nov 22, 2019 14.61 14.81 14.46 14.48 4,016,262 +0.04(+0.25%)
Nov 21, 2019 14.47 14.55 14.27 14.44 3,043,390 -0.19(-1.32%)
Nov 20, 2019 14.68 14.94 14.42 14.63 3,529,955 -0.21(-1.43%)
Nov 19, 2019 14.86 15.01 14.68 14.85 2,048,348 +0.10(+0.69%)
Nov 18, 2019 14.95 14.95 14.53 14.74 3,188,613 -0.34(-2.26%)
Nov 15, 2019 14.70 15.13 14.67 15.08 2,705,759 +0.48(+3.28%)
Nov 14, 2019 14.64 14.68 14.48 14.61 2,817,671 -0.05(-0.31%)
Nov 13, 2019 14.72 14.94 14.59 14.65 3,142,105 -0.58(-3.81%)
Nov 12, 2019 15.44 15.74 15.19 15.23 2,961,086 -0.20(-1.31%)
Nov 11, 2019 15.35 15.56 15.25 15.43 2,384,989 -0.20(-1.30%)
Nov 08, 2019 15.71 16.15 15.54 15.64 2,529,953 -0.26(-1.62%)
Nov 07, 2019 15.80 16.13 15.77 15.89 4,938,951 +0.36(+2.31%)
Nov 06, 2019 15.95 15.98 15.48 15.54 3,004,892 -0.42(-2.65%)
Nov 05, 2019 15.29 16.11 15.24 15.96 5,140,606 +0.88(+5.86%)
Nov 04, 2019 15.11 15.21 14.85 15.08 2,883,668 +0.24(+1.61%)
Nov 01, 2019 14.73 14.95 14.50 14.84 6,057,045 +0.27(+1.83%)
Oct 31, 2019 14.89 14.95 14.39 14.57 4,174,305 -0.51(-3.36%)
Oct 30, 2019 15.41 15.51 14.82 15.08 3,270,536 -0.54(-3.48%)
Oct 29, 2019 15.59 15.75 15.42 15.62 3,539,266 -0.06(-0.35%)
Oct 28, 2019 15.45 15.78 15.45 15.67 3,150,433 +0.31(+2.04%)
Oct 25, 2019 14.66 15.46 14.63 15.36 3,689,641 +0.60(+4.05%)
Oct 24, 2019 15.94 16.20 14.56 14.76 5,198,868 -0.78(-5.03%)
Oct 23, 2019 15.23 15.55 14.89 15.54 4,884,472 +0.38(+2.49%)
Oct 22, 2019 15.03 15.27 14.75 15.17 2,886,817 +0.07(+0.49%)
Oct 21, 2019 15.46 15.55 15.08 15.09 2,119,727 -0.08(-0.55%)
Oct 18, 2019 15.24 15.45 15.11 15.18 2,825,715 +0.11(+0.73%)
Oct 17, 2019 15.17 15.59 15.05 15.07 2,142,933 +0.03(+0.18%)
Oct 16, 2019 14.82 15.13 14.77 15.04 2,676,080 +0.17(+1.18%)
Oct 15, 2019 14.96 15.20 14.71 14.86 3,077,706 -0.34(-2.24%)
Oct 14, 2019 15.08 15.28 14.82 15.20 1,721,650 -0.22(-1.43%)
Oct 11, 2019 15.10 15.60 15.01 15.42 6,393,336 +0.83(+5.67%)
Oct 10, 2019 13.90 14.70 13.90 14.60 4,449,817 +0.93(+6.80%)
Oct 09, 2019 13.71 13.80 13.36 13.67 2,793,643 +0.07(+0.54%)
Oct 08, 2019 13.89 13.89 13.56 13.59 2,328,772 -0.44(-3.15%)
Oct 07, 2019 14.37 14.37 13.96 14.04 2,246,372 -0.35(-2.43%)
Oct 04, 2019 14.24 14.52 14.24 14.38 2,665,773 +0.12(+0.84%)
Oct 03, 2019 13.72 14.47 13.70 14.27 5,685,051 +0.32(+2.31%)
Oct 02, 2019 14.03 14.14 13.78 13.94 3,651,574 -0.25(-1.75%)
Oct 01, 2019 14.90 15.03 14.08 14.19 3,589,505 -0.75(-4.99%)
Sep 30, 2019 14.95 15.14 14.90 14.94 2,326,675 -0.13(-0.86%)
Sep 27, 2019 14.84 15.09 14.78 15.07 3,703,549 +0.28(+1.87%)
Sep 26, 2019 15.14 15.17 14.63 14.79 4,137,441 -0.39(-2.55%)
Sep 25, 2019 14.94 15.31 14.85 15.18 3,658,926 +0.01(+0.06%)
Sep 24, 2019 15.47 15.57 15.10 15.17 3,011,595 -0.54(-3.46%)
Sep 23, 2019 15.72 15.72 15.41 15.71 2,935,710 -0.25(-1.56%)
Sep 20, 2019 16.23 16.35 15.96 15.96 3,800,905 -0.38(-2.31%)
Sep 19, 2019 16.41 16.62 16.16 16.34 4,345,397 -0.17(-1.00%)
Sep 18, 2019 17.16 17.20 16.28 16.50 3,441,527 -0.75(-4.32%)
Sep 17, 2019 16.98 17.40 16.62 17.25 2,486,992 -0.01(-0.05%)
Sep 16, 2019 17.72 17.85 17.21 17.26 2,526,289 -0.32(-1.83%)
Sep 13, 2019 17.79 17.89 17.50 17.58 2,991,633 +0.13(+0.74%)
Sep 12, 2019 17.29 17.57 16.98 17.45 2,815,663 +0.21(+1.23%)
Sep 11, 2019 17.07 17.25 16.71 17.24 2,476,337 +0.37(+2.18%)
Sep 10, 2019 16.52 16.93 16.49 16.87 2,948,751 +0.47(+2.85%)
Sep 09, 2019 16.11 16.42 15.94 16.40 2,438,258 +0.33(+2.06%)
Sep 06, 2019 16.26 16.31 15.98 16.07 1,996,114 -0.18(-1.13%)
Sep 05, 2019 16.13 16.43 16.13 16.26 1,820,539 +0.44(+2.79%)
Sep 04, 2019 15.82 15.92 15.59 15.82 4,068,962 +0.37(+2.38%)
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.