Skip to main content

Teck Cominco Limited (NY: TECK )

47.98 +0.36 (+0.75%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.01 11.05 10.73 10.75 1,988,532 -0.24(-2.21%)
Aug 28, 2020 10.78 11.07 10.68 11.00 2,775,463 +0.39(+3.70%)
Aug 27, 2020 10.79 10.88 10.43 10.60 1,925,319 -0.14(-1.30%)
Aug 26, 2020 10.45 10.76 10.42 10.74 3,047,187 +0.33(+3.14%)
Aug 25, 2020 10.76 10.78 10.17 10.42 3,086,508 -0.28(-2.62%)
Aug 24, 2020 10.83 10.86 10.60 10.70 3,132,659 +0.10(+0.97%)
Aug 21, 2020 10.93 10.93 10.59 10.59 3,133,912 -0.48(-4.30%)
Aug 20, 2020 11.68 11.75 10.89 11.07 6,248,948 -0.77(-6.47%)
Aug 19, 2020 11.11 12.02 11.05 11.84 6,668,920 +0.78(+7.09%)
Aug 18, 2020 11.19 11.28 10.92 11.05 3,508,662 +0.04(+0.34%)
Aug 17, 2020 10.73 11.19 10.70 11.01 2,340,971 +0.44(+4.15%)
Aug 14, 2020 10.57 10.59 10.40 10.58 1,326,776 -0.07(-0.61%)
Aug 13, 2020 10.68 10.77 10.48 10.64 1,986,039 -0.07(-0.70%)
Aug 12, 2020 10.97 11.07 10.68 10.72 1,909,264 -0.05(-0.43%)
Aug 11, 2020 10.82 10.98 10.70 10.76 3,646,541 +0.10(+0.96%)
Aug 10, 2020 10.45 10.66 10.44 10.66 1,736,646 +0.31(+2.98%)
Aug 07, 2020 10.46 10.46 10.23 10.35 2,718,257 -0.26(-2.46%)
Aug 06, 2020 10.47 10.65 10.37 10.61 2,725,573 +0.18(+1.70%)
Aug 05, 2020 10.21 10.49 10.13 10.44 3,390,200 +0.61(+6.17%)
Aug 04, 2020 9.512 9.923 9.512 9.829 2,763,333 +0.30(+3.13%)
Aug 03, 2020 9.521 9.596 9.475 9.531 1,913,065 +0.07(+0.79%)
Jul 31, 2020 9.615 9.708 9.358 9.456 3,747,004 -0.18(-1.84%)
Jul 30, 2020 9.941 9.941 9.577 9.633 2,477,717 -0.50(-4.97%)
Jul 29, 2020 10.17 10.20 9.857 10.14 3,559,218 +0.01(+0.09%)
Jul 28, 2020 10.23 10.30 10.03 10.13 3,029,568 -0.24(-2.34%)
Jul 27, 2020 10.47 10.57 10.21 10.37 4,420,915 -0.06(-0.54%)
Jul 24, 2020 10.81 10.81 10.31 10.43 5,041,856 -0.36(-3.37%)
Jul 23, 2020 10.26 11.01 10.21 10.79 5,961,125 +0.67(+6.64%)
Jul 22, 2020 10.24 10.37 10.04 10.12 5,610,190 -0.11(-1.09%)
Jul 21, 2020 10.59 10.73 10.17 10.23 5,037,225 -0.32(-3.01%)
Jul 20, 2020 10.55 10.66 10.44 10.55 2,470,622 +0.07(+0.71%)
Jul 17, 2020 10.39 10.64 10.37 10.47 2,513,215 +0.09(+0.90%)
Jul 16, 2020 10.46 10.63 10.32 10.38 2,352,351 -0.16(-1.51%)
Jul 15, 2020 10.59 10.66 10.16 10.54 3,672,141 +0.13(+1.26%)
Jul 14, 2020 10.33 10.44 10.02 10.41 3,474,774 -0.01(-0.09%)
Jul 13, 2020 10.51 11.05 10.34 10.42 7,245,254 +0.16(+1.55%)
Jul 10, 2020 10.06 10.29 9.783 10.26 3,636,127 +0.21(+2.14%)
Jul 09, 2020 10.12 10.27 9.937 10.04 3,156,711 +0.03(+0.28%)
Jul 08, 2020 9.904 10.31 9.820 10.02 5,162,600 +0.22(+2.29%)
Jul 07, 2020 9.979 10.16 9.787 9.792 2,695,006 -0.26(-2.60%)
Jul 06, 2020 9.979 10.20 9.876 10.05 3,184,546 +0.34(+3.46%)
Jul 02, 2020 9.839 10.05 9.647 9.717 3,626,700 +0.20(+2.06%)
Jul 01, 2020 9.736 9.909 9.391 9.521 2,731,555 -0.21(-2.11%)
Jun 30, 2020 9.269 9.843 9.185 9.727 4,578,929 +0.44(+4.72%)
Jun 29, 2020 9.213 9.447 9.092 9.288 3,357,784 +0.07(+0.71%)
Jun 26, 2020 9.615 9.633 8.924 9.223 4,396,091 -0.52(-5.36%)
Jun 25, 2020 9.419 9.755 9.372 9.745 2,311,623 +0.21(+2.25%)
Jun 24, 2020 9.811 9.876 9.461 9.531 4,082,824 -0.44(-4.40%)
Jun 23, 2020 9.979 10.30 9.895 9.969 3,075,347 +0.18(+1.81%)
Jun 22, 2020 9.335 9.913 9.335 9.792 7,695,036 +0.46(+4.90%)
Jun 19, 2020 9.708 9.708 9.251 9.335 3,888,627 -0.07(-0.79%)
Jun 18, 2020 9.512 9.582 9.363 9.409 3,354,219 -0.27(-2.80%)
Jun 17, 2020 9.969 9.993 9.652 9.680 5,135,260 -0.22(-2.26%)
Jun 16, 2020 10.18 10.52 9.643 9.904 6,900,572 +0.19(+1.92%)
Jun 15, 2020 9.223 9.829 8.971 9.717 3,804,594 +0.02(+0.19%)
Jun 12, 2020 9.857 10.05 9.470 9.699 3,944,333 +0.45(+4.84%)
Jun 11, 2020 9.966 10.05 9.158 9.251 5,684,626 -1.45(-13.54%)
Jun 10, 2020 10.93 11.02 10.42 10.70 5,358,506 -0.29(-2.62%)
Jun 09, 2020 11.05 11.05 10.50 10.99 5,471,721 -0.40(-3.51%)
Jun 08, 2020 11.40 11.41 10.85 11.39 5,126,121 +0.56(+5.15%)
Jun 05, 2020 10.45 11.19 10.45 10.83 5,739,037 +0.88(+8.87%)
Jun 04, 2020 9.957 10.14 9.669 9.947 5,103,901 -0.04(-0.37%)
Jun 03, 2020 9.734 10.08 9.692 9.984 6,231,360 +0.43(+4.47%)
Jun 02, 2020 9.139 9.659 9.028 9.557 6,116,975 +0.58(+6.41%)
Jun 01, 2020 8.879 9.097 8.721 8.981 4,844,872 +0.17(+1.90%)
May 29, 2020 8.916 8.963 8.573 8.814 7,206,877 -0.13(-1.45%)
May 28, 2020 9.232 9.232 8.898 8.944 3,335,592 -0.19(-2.03%)
May 27, 2020 9.111 9.297 8.675 9.130 5,519,923 +0.19(+2.08%)
May 26, 2020 8.805 9.065 8.610 8.944 4,550,334 +0.44(+5.13%)
May 22, 2020 8.749 8.749 8.443 8.508 2,768,041 -0.29(-3.27%)
May 21, 2020 9.121 9.139 8.628 8.796 2,836,055 -0.26(-2.87%)
May 20, 2020 9.288 9.288 8.898 9.056 5,276,240 +0.08(+0.93%)
May 19, 2020 9.028 9.353 8.944 8.972 5,769,979 -0.20(-2.13%)
May 18, 2020 8.610 9.529 8.582 9.167 6,780,026 +0.99(+12.16%)
May 15, 2020 7.941 8.201 7.714 8.173 3,955,944 +0.25(+3.17%)
May 14, 2020 7.718 7.922 7.231 7.922 7,465,188 +0.06(+0.71%)
May 13, 2020 7.987 7.997 7.690 7.867 5,726,177 -0.14(-1.74%)
May 12, 2020 8.275 8.424 7.997 8.006 6,639,774 -0.19(-2.27%)
May 11, 2020 8.266 8.408 8.148 8.192 4,859,448 -0.30(-3.50%)
May 08, 2020 8.238 8.517 8.164 8.489 3,730,810 +0.40(+4.94%)
May 07, 2020 8.118 8.234 8.020 8.090 4,823,675 +0.19(+2.35%)
May 06, 2020 8.043 8.108 7.751 7.904 4,333,549 -0.05(-0.58%)
May 05, 2020 8.387 8.675 7.895 7.950 5,232,116 -0.20(-2.51%)
May 04, 2020 7.830 8.173 7.662 8.155 8,544,017 +0.21(+2.69%)
May 01, 2020 7.811 8.206 7.783 7.941 6,240,232 -0.24(-2.95%)
Apr 30, 2020 8.155 8.466 7.884 8.183 7,323,037 -0.09(-1.12%)
Apr 29, 2020 7.941 8.378 7.755 8.275 9,559,362 +0.74(+9.86%)
Apr 28, 2020 6.808 7.579 6.724 7.532 14,606,878 +0.90(+13.59%)
Apr 27, 2020 6.873 6.929 6.418 6.631 6,986,060 -0.23(-3.38%)
Apr 24, 2020 6.957 7.068 6.697 6.864 5,640,628 +0.02(+0.27%)
Apr 23, 2020 6.882 7.040 6.789 6.845 4,324,798 +0.09(+1.38%)
Apr 22, 2020 6.697 6.961 6.697 6.752 3,370,466 +0.20(+3.12%)
Apr 21, 2020 6.585 6.910 6.306 6.548 7,290,764 -0.41(-5.87%)
Apr 20, 2020 6.966 7.296 6.734 6.957 6,154,645 -0.38(-5.19%)
Apr 17, 2020 7.402 7.579 7.244 7.337 4,685,181 +0.05(+0.64%)
Apr 16, 2020 7.551 7.597 7.152 7.291 5,289,027 -0.18(-2.36%)
Apr 15, 2020 7.755 7.755 7.300 7.467 4,806,699 -0.77(-9.36%)
Apr 14, 2020 7.727 8.345 7.718 8.238 5,981,690 +0.53(+6.87%)
Apr 13, 2020 7.477 7.765 7.207 7.709 5,111,447 +0.36(+4.93%)
Apr 09, 2020 7.876 7.876 7.114 7.347 7,791,516 -0.25(-3.30%)
Apr 08, 2020 7.765 7.839 7.421 7.597 5,196,901 -0.17(-2.15%)
Apr 07, 2020 7.505 7.802 7.347 7.765 7,563,231 +0.71(+10.00%)
Apr 06, 2020 6.929 7.281 6.780 7.059 5,230,139 +0.46(+6.89%)
Apr 03, 2020 6.892 6.947 6.176 6.604 6,334,119 -0.15(-2.20%)
Apr 02, 2020 6.678 7.254 6.631 6.752 5,116,210 +0.18(+2.68%)
Apr 01, 2020 6.566 7.179 6.418 6.576 4,504,874 -0.45(-6.35%)
Mar 31, 2020 6.585 7.082 6.297 7.022 6,159,475 +0.60(+9.41%)
Mar 30, 2020 6.084 6.501 5.813 6.418 4,562,359 +0.37(+6.14%)
Mar 27, 2020 6.715 6.780 5.963 6.046 6,948,474 -0.95(-13.55%)
Mar 26, 2020 7.300 7.495 6.873 6.994 8,596,058 -0.19(-2.59%)
Mar 25, 2020 7.477 7.746 6.678 7.179 6,787,781 -0.16(-2.15%)
Mar 24, 2020 6.817 7.375 6.427 7.337 7,808,313 +1.17(+18.98%)
Mar 23, 2020 6.613 6.724 6.149 6.167 7,431,873 -0.45(-6.74%)
Mar 20, 2020 7.133 7.644 6.279 6.613 6,048,583 -0.16(-2.33%)
Mar 19, 2020 5.675 6.873 5.471 6.771 7,780,976 +1.09(+19.12%)
Mar 18, 2020 6.631 6.641 5.201 5.684 8,656,883 -1.56(-21.54%)
Mar 17, 2020 7.709 7.811 7.059 7.244 7,415,356 -0.43(-5.57%)
Mar 16, 2020 7.077 7.895 6.873 7.672 5,916,561 -0.64(-7.71%)
Mar 13, 2020 7.625 8.340 7.138 8.313 8,512,354 +1.46(+21.27%)
Mar 12, 2020 7.022 7.486 6.464 6.854 8,705,224 -0.72(-9.45%)
Mar 11, 2020 7.930 8.040 7.431 7.570 8,404,250 -0.66(-8.07%)
Mar 10, 2020 8.068 8.400 7.680 8.234 9,183,979 +0.80(+10.81%)
Mar 09, 2020 8.825 8.843 7.246 7.431 7,044,225 -2.27(-23.41%)
Mar 06, 2020 9.702 10.13 9.628 9.702 7,548,778 -0.31(-3.13%)
Mar 05, 2020 9.480 10.18 9.434 10.02 8,075,270 +0.05(+0.46%)
Mar 04, 2020 9.490 10.06 9.425 9.970 7,009,906 +0.78(+8.54%)
Mar 03, 2020 9.748 9.942 9.148 9.185 9,413,887 -0.54(-5.51%)
Mar 02, 2020 9.471 9.720 8.862 9.720 7,575,768 +0.38(+4.05%)
Feb 28, 2020 9.037 9.351 8.927 9.342 11,750,848 -0.13(-1.36%)
Feb 27, 2020 9.167 9.628 8.945 9.471 8,392,775 -0.01(-0.10%)
Feb 26, 2020 9.610 9.924 9.453 9.480 6,960,695 -0.06(-0.68%)
Feb 25, 2020 9.803 9.840 9.407 9.545 7,704,243 -0.22(-2.27%)
Feb 24, 2020 9.536 9.924 9.268 9.767 8,049,164 -0.31(-3.11%)
Feb 21, 2020 11.54 11.54 10.02 10.08 16,785,642 -1.82(-15.28%)
Feb 20, 2020 12.24 12.34 11.83 11.90 6,143,413 -0.42(-3.45%)
Feb 19, 2020 12.06 12.36 12.02 12.32 4,647,429 +0.29(+2.38%)
Feb 18, 2020 12.28 12.31 11.95 12.04 4,356,584 -0.39(-3.12%)
Feb 14, 2020 12.92 13.02 12.33 12.43 4,416,020 -0.51(-3.93%)
Feb 13, 2020 12.84 13.04 12.69 12.93 4,389,882 -0.09(-0.71%)
Feb 12, 2020 13.03 13.23 12.84 13.03 3,516,897 +0.35(+2.77%)
Feb 11, 2020 12.37 13.13 12.37 12.67 4,921,912 +0.54(+4.41%)
Feb 10, 2020 12.23 12.25 11.94 12.14 3,533,010 -0.19(-1.57%)
Feb 07, 2020 12.56 12.56 12.31 12.33 4,136,640 -0.44(-3.47%)
Feb 06, 2020 13.29 13.29 12.73 12.78 4,429,811 -0.42(-3.15%)
Feb 05, 2020 12.89 13.26 12.88 13.19 4,609,303 +0.60(+4.77%)
Feb 04, 2020 12.39 12.71 12.34 12.59 6,005,636 +0.64(+5.33%)
Feb 03, 2020 12.03 12.10 11.83 11.95 4,924,538 +0.04(+0.31%)
Jan 31, 2020 12.15 12.16 11.74 11.92 7,398,309 -0.54(-4.30%)
Jan 30, 2020 12.27 12.45 11.95 12.45 5,369,837 +0.01(+0.07%)
Jan 29, 2020 12.47 12.54 12.21 12.44 4,133,444 -0.01(-0.07%)
Jan 28, 2020 12.42 12.60 12.33 12.45 7,223,265 +0.16(+1.28%)
Jan 27, 2020 12.68 12.75 12.23 12.30 7,566,289 -1.04(-7.82%)
Jan 24, 2020 13.98 13.98 13.10 13.34 6,654,741 -0.71(-5.06%)
Jan 23, 2020 13.99 14.05 13.63 14.05 5,463,000 -0.18(-1.23%)
Jan 22, 2020 14.29 14.35 14.13 14.23 5,288,182 -0.02(-0.13%)
Jan 21, 2020 14.93 14.95 14.19 14.24 4,992,109 -0.73(-4.87%)
Jan 17, 2020 14.69 14.99 14.65 14.97 3,395,780 +0.39(+2.66%)
Jan 16, 2020 14.98 15.04 14.49 14.59 4,323,665 -0.29(-1.92%)
Jan 15, 2020 14.87 15.06 14.81 14.87 3,338,603 -0.08(-0.56%)
Jan 14, 2020 14.59 15.05 14.59 14.95 9,120,035 +0.35(+2.40%)
Jan 13, 2020 14.68 14.69 14.56 14.60 7,467,792 -0.02(-0.13%)
Jan 10, 2020 14.35 14.73 14.27 14.62 3,000,922 +0.23(+1.60%)
Jan 09, 2020 14.88 14.89 14.34 14.39 3,332,455 -0.49(-3.29%)
Jan 08, 2020 15.48 15.48 14.84 14.88 4,664,059 -0.54(-3.47%)
Jan 07, 2020 15.37 15.49 15.32 15.42 2,866,036 -0.01(-0.06%)
Jan 06, 2020 15.51 15.55 15.35 15.43 2,426,042 -0.21(-1.36%)
Jan 03, 2020 15.91 15.96 15.58 15.64 3,087,801 -0.55(-3.42%)
Jan 02, 2020 16.27 16.40 16.11 16.19 3,593,017 +0.16(+0.98%)
Dec 31, 2019 15.97 16.11 15.92 16.03 2,569,990 +0.02(+0.11%)
Dec 30, 2019 16.14 16.18 15.94 16.02 2,464,179 -0.06(-0.34%)
Dec 27, 2019 16.26 16.37 15.99 16.07 2,034,629 -0.22(-1.36%)
Dec 26, 2019 16.01 16.37 15.97 16.29 1,983,065 +0.36(+2.26%)
Dec 24, 2019 16.01 16.12 15.89 15.93 2,224,313 +0.00(+0.00%)
Dec 23, 2019 15.60 15.95 15.56 15.93 3,512,676 +0.33(+2.13%)
Dec 20, 2019 15.77 16.10 15.54 15.60 5,100,657 -0.18(-1.17%)
Dec 19, 2019 15.85 15.91 15.68 15.79 2,546,141 -0.08(-0.52%)
Dec 18, 2019 15.91 15.95 15.70 15.87 2,841,969 -0.07(-0.46%)
Dec 17, 2019 16.01 16.12 15.82 15.94 3,256,263 +0.03(+0.17%)
Dec 16, 2019 16.02 16.14 15.79 15.91 6,129,470 +0.39(+2.50%)
Dec 13, 2019 15.46 15.94 15.25 15.53 7,303,088 +0.07(+0.48%)
Dec 12, 2019 14.81 15.47 14.79 15.45 4,018,049 +0.58(+3.91%)
Dec 11, 2019 14.59 14.97 14.57 14.87 3,853,793 +0.39(+2.67%)
Dec 10, 2019 14.49 14.57 14.39 14.48 2,019,933 +0.00(+0.00%)
Dec 09, 2019 14.69 14.70 14.44 14.48 3,106,635 -0.26(-1.75%)
Dec 06, 2019 14.60 14.95 14.53 14.74 3,379,588 +0.28(+1.91%)
Dec 05, 2019 14.63 14.71 14.37 14.47 2,680,691 -0.10(-0.69%)
Dec 04, 2019 14.00 14.69 13.97 14.57 5,150,067 +0.79(+5.74%)
Dec 03, 2019 14.04 14.11 13.77 13.78 2,990,357 -0.47(-3.29%)
Dec 02, 2019 14.44 14.57 14.25 14.25 3,342,809 -0.20(-1.40%)
Nov 29, 2019 14.44 14.49 14.26 14.45 1,335,057 -0.10(-0.70%)
Nov 27, 2019 14.54 14.67 14.44 14.55 2,518,744 +0.00(+0.00%)
Nov 26, 2019 14.60 14.67 14.43 14.55 1,881,992 -0.08(-0.57%)
Nov 25, 2019 14.63 14.75 14.50 14.63 4,231,373 +0.16(+1.08%)
Nov 22, 2019 14.60 14.81 14.46 14.48 4,016,582 +0.04(+0.25%)
Nov 21, 2019 14.47 14.55 14.26 14.44 3,043,632 -0.19(-1.32%)
Nov 20, 2019 14.68 14.94 14.42 14.63 3,530,236 -0.21(-1.43%)
Nov 19, 2019 14.86 15.01 14.68 14.84 2,048,511 +0.10(+0.69%)
Nov 18, 2019 14.95 14.95 14.53 14.74 3,188,867 -0.34(-2.26%)
Nov 15, 2019 14.70 15.13 14.67 15.08 2,705,974 +0.48(+3.28%)
Nov 14, 2019 14.64 14.68 14.48 14.60 2,817,896 -0.05(-0.31%)
Nov 13, 2019 14.71 14.94 14.59 14.65 3,142,355 -0.58(-3.81%)
Nov 12, 2019 15.44 15.74 15.18 15.23 2,961,322 -0.20(-1.31%)
Nov 11, 2019 15.35 15.56 15.25 15.43 2,385,179 -0.20(-1.29%)
Nov 08, 2019 15.71 16.15 15.53 15.64 2,530,154 -0.26(-1.62%)
Nov 07, 2019 15.80 16.13 15.77 15.89 4,939,344 +0.36(+2.31%)
Nov 06, 2019 15.95 15.98 15.48 15.53 3,005,131 -0.42(-2.65%)
Nov 05, 2019 15.29 16.10 15.24 15.96 5,141,016 +0.88(+5.86%)
Nov 04, 2019 15.11 15.21 14.85 15.07 2,883,898 +0.24(+1.61%)
Nov 01, 2019 14.72 14.95 14.49 14.83 6,057,527 +0.27(+1.83%)
Oct 31, 2019 14.89 14.95 14.39 14.57 4,174,637 -0.51(-3.36%)
Oct 30, 2019 15.41 15.51 14.82 15.07 3,270,796 -0.54(-3.48%)
Oct 29, 2019 15.59 15.75 15.41 15.62 3,539,548 -0.06(-0.35%)
Oct 28, 2019 15.45 15.78 15.45 15.67 3,150,684 +0.31(+2.04%)
Oct 25, 2019 14.66 15.46 14.63 15.36 3,689,935 +0.60(+4.05%)
Oct 24, 2019 15.94 16.20 14.56 14.76 5,199,282 -0.78(-5.03%)
Oct 23, 2019 15.23 15.55 14.89 15.54 4,884,861 +0.38(+2.49%)
Oct 22, 2019 15.03 15.27 14.75 15.17 2,887,047 +0.07(+0.49%)
Oct 21, 2019 15.46 15.55 15.07 15.09 2,119,896 -0.08(-0.55%)
Oct 18, 2019 15.24 15.45 15.11 15.18 2,825,940 +0.11(+0.73%)
Oct 17, 2019 15.17 15.59 15.05 15.06 2,143,104 +0.03(+0.18%)
Oct 16, 2019 14.82 15.13 14.77 15.04 2,676,293 +0.17(+1.18%)
Oct 15, 2019 14.96 15.20 14.71 14.86 3,077,952 -0.34(-2.24%)
Oct 14, 2019 15.07 15.28 14.82 15.20 1,721,787 -0.22(-1.43%)
Oct 11, 2019 15.10 15.60 15.01 15.42 6,393,845 +0.83(+5.68%)
Oct 10, 2019 13.90 14.70 13.90 14.60 4,450,172 +0.93(+6.80%)
Oct 09, 2019 13.71 13.79 13.35 13.67 2,793,866 +0.07(+0.54%)
Oct 08, 2019 13.89 13.89 13.56 13.59 2,328,958 -0.44(-3.15%)
Oct 07, 2019 14.37 14.37 13.96 14.03 2,246,551 -0.35(-2.43%)
Oct 04, 2019 14.24 14.52 14.24 14.38 2,665,985 +0.12(+0.84%)
Oct 03, 2019 13.72 14.47 13.70 14.26 5,685,504 +0.32(+2.31%)
Oct 02, 2019 14.02 14.14 13.78 13.94 3,651,865 -0.25(-1.75%)
Oct 01, 2019 14.90 15.03 14.08 14.19 3,589,791 -0.75(-4.99%)
Sep 30, 2019 14.95 15.14 14.90 14.94 2,326,861 -0.13(-0.86%)
Sep 27, 2019 14.83 15.09 14.78 15.06 3,703,844 +0.28(+1.87%)
Sep 26, 2019 15.14 15.17 14.63 14.79 4,137,771 -0.39(-2.55%)
Sep 25, 2019 14.94 15.30 14.85 15.18 3,659,218 +0.01(+0.06%)
Sep 24, 2019 15.47 15.57 15.10 15.17 3,011,834 -0.54(-3.46%)
Sep 23, 2019 15.72 15.72 15.41 15.71 2,935,944 -0.25(-1.56%)
Sep 20, 2019 16.23 16.34 15.96 15.96 3,801,208 -0.38(-2.31%)
Sep 19, 2019 16.41 16.62 16.16 16.33 4,345,744 -0.17(-1.00%)
Sep 18, 2019 17.15 17.20 16.28 16.50 3,441,801 -0.75(-4.32%)
Sep 17, 2019 16.98 17.40 16.62 17.25 2,487,190 -0.01(-0.05%)
Sep 16, 2019 17.71 17.85 17.21 17.25 2,526,490 -0.32(-1.83%)
Sep 13, 2019 17.79 17.89 17.50 17.58 2,991,872 +0.13(+0.74%)
Sep 12, 2019 17.29 17.57 16.98 17.45 2,815,888 +0.21(+1.23%)
Sep 11, 2019 17.07 17.25 16.70 17.24 2,476,534 +0.37(+2.18%)
Sep 10, 2019 16.52 16.92 16.48 16.87 2,948,986 +0.47(+2.85%)
Sep 09, 2019 16.11 16.42 15.94 16.40 2,438,452 +0.33(+2.06%)
Sep 06, 2019 16.25 16.31 15.98 16.07 1,996,273 -0.18(-1.13%)
Sep 05, 2019 16.13 16.43 16.13 16.25 1,820,684 +0.44(+2.79%)
Sep 04, 2019 15.81 15.91 15.59 15.81 4,069,286 +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.