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

Teck Cominco Limited (NY: TECK )

51.80 -0.33 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2015 5.998 6.262 5.714 6.188 7,333,476 +0.08(+1.27%)
Aug 28, 2015 5.774 6.477 5.757 6.111 11,150,307 +0.19(+3.21%)
Aug 27, 2015 4.989 5.929 4.971 5.921 16,666,798 +1.16(+24.28%)
Aug 26, 2015 5.032 5.049 4.635 4.764 8,958,775 -0.16(-3.16%)
Aug 25, 2015 5.498 5.541 4.859 4.920 6,877,507 -0.11(-2.23%)
Aug 24, 2015 4.747 5.412 4.592 5.032 6,965,611 -0.40(-7.31%)
Aug 21, 2015 5.584 5.649 5.377 5.429 5,266,772 -0.19(-3.38%)
Aug 20, 2015 5.705 5.817 5.541 5.619 5,705,609 +0.02(+0.31%)
Aug 19, 2015 5.420 5.636 5.377 5.601 8,053,515 +0.03(+0.62%)
Aug 18, 2015 5.826 5.843 5.489 5.567 8,948,559 -0.45(-7.46%)
Aug 17, 2015 6.016 6.042 5.869 6.016 5,545,464 -0.03(-0.43%)
Aug 14, 2015 6.093 6.197 5.973 6.042 4,443,527 -0.05(-0.85%)
Aug 13, 2015 6.249 6.292 5.981 6.093 5,645,931 -0.23(-3.68%)
Aug 12, 2015 6.180 6.335 6.033 6.326 7,444,421 +0.14(+2.23%)
Aug 11, 2015 6.387 6.387 6.076 6.188 7,900,971 -0.53(-7.84%)
Aug 10, 2015 6.206 6.758 6.119 6.715 6,822,959 +0.56(+9.12%)
Aug 07, 2015 6.283 6.525 6.111 6.154 9,307,750 -0.22(-3.39%)
Aug 06, 2015 6.016 6.387 5.964 6.370 6,812,667 +0.32(+5.28%)
Aug 05, 2015 6.249 6.396 5.955 6.050 7,940,078 -0.04(-0.71%)
Aug 04, 2015 6.162 6.266 5.955 6.093 4,932,678 +0.05(+0.86%)
Aug 03, 2015 6.292 6.292 5.973 6.042 7,304,514 -0.29(-4.63%)
Jul 31, 2015 6.283 6.426 6.249 6.335 5,473,474 +0.15(+2.37%)
Jul 30, 2015 6.404 6.465 6.085 6.188 7,089,687 -0.26(-4.02%)
Jul 29, 2015 6.361 6.482 6.171 6.447 8,437,310 +0.13(+2.05%)
Jul 28, 2015 5.973 6.430 5.912 6.318 9,345,855 +0.51(+8.77%)
Jul 27, 2015 6.007 6.275 5.800 5.809 10,742,055 -0.31(-5.08%)
Jul 24, 2015 6.456 6.465 6.076 6.119 10,855,205 -0.42(-6.46%)
Jul 23, 2015 7.259 7.354 6.197 6.542 11,476,063 -0.34(-4.89%)
Jul 22, 2015 6.982 7.008 6.749 6.879 8,049,836 -0.24(-3.39%)
Jul 21, 2015 7.112 7.448 7.095 7.120 6,138,456 +0.07(+0.98%)
Jul 20, 2015 7.414 7.423 6.991 7.051 6,129,392 -0.44(-5.88%)
Jul 17, 2015 7.751 7.776 7.371 7.492 4,780,142 -0.32(-4.09%)
Jul 16, 2015 8.061 8.070 7.802 7.811 3,266,126 -0.19(-2.37%)
Jul 15, 2015 8.199 8.294 7.880 8.001 7,125,351 -0.16(-2.01%)
Jul 14, 2015 8.165 8.476 7.975 8.165 7,318,027 -0.04(-0.53%)
Jul 13, 2015 7.699 8.234 7.595 8.208 6,609,016 +0.54(+6.97%)
Jul 10, 2015 8.031 8.079 7.587 7.673 5,915,119 -0.05(-0.67%)
Jul 09, 2015 8.035 8.148 7.707 7.725 7,938,309 -0.05(-0.67%)
Jul 08, 2015 8.238 8.337 7.707 7.776 8,475,520 -0.57(-6.83%)
Jul 07, 2015 7.906 8.355 7.552 8.346 14,557,680 +0.24(+2.98%)
Jul 06, 2015 8.053 8.130 7.880 8.104 4,522,563 -0.18(-2.19%)
Jul 02, 2015 8.381 8.286 8.286 8.286 6,392,497 +0.17(+2.13%)
Jul 01, 2015 8.614 8.622 8.048 8.113 6,273,719 -0.44(-5.15%)
Jun 30, 2015 8.993 8.993 8.501 8.553 6,836,201 -0.40(-4.44%)
Jun 29, 2015 8.898 9.123 8.855 8.950 6,731,656 -0.17(-1.89%)
Jun 26, 2015 9.175 9.192 8.942 9.123 6,212,763 -0.09(-0.94%)
Jun 25, 2015 9.710 9.718 9.201 9.209 5,995,749 -0.47(-4.90%)
Jun 24, 2015 9.641 9.943 9.615 9.684 5,621,372 +0.02(+0.18%)
Jun 23, 2015 9.330 9.718 9.330 9.667 5,782,256 +0.32(+3.42%)
Jun 22, 2015 9.442 9.485 9.295 9.347 4,227,878 -0.08(-0.82%)
Jun 19, 2015 9.373 9.598 9.347 9.425 7,016,198 -0.23(-2.41%)
Jun 18, 2015 9.762 9.839 9.434 9.658 4,596,408 +0.00(+0.00%)
Jun 17, 2015 9.451 9.658 9.304 9.658 6,961,500 +0.22(+2.29%)
Jun 16, 2015 9.589 9.589 9.330 9.442 5,719,943 -0.18(-1.88%)
Jun 15, 2015 9.649 9.744 9.598 9.623 3,278,589 -0.16(-1.59%)
Jun 12, 2015 9.951 9.995 9.779 9.779 2,860,638 -0.22(-2.16%)
Jun 11, 2015 10.05 10.05 9.865 9.995 3,755,574 -0.09(-0.86%)
Jun 10, 2015 10.23 10.47 9.996 10.08 4,546,710 +0.11(+1.11%)
Jun 09, 2015 9.842 10.15 9.808 9.970 4,868,321 +0.30(+3.08%)
Jun 08, 2015 9.885 9.987 9.578 9.672 4,166,441 -0.26(-2.58%)
Jun 05, 2015 9.851 10.19 9.749 9.928 4,724,011 +0.01(+0.09%)
Jun 04, 2015 10.07 10.15 9.868 9.919 6,604,929 -0.36(-3.48%)
Jun 03, 2015 10.40 10.56 10.18 10.28 3,976,244 -0.20(-1.87%)
Jun 02, 2015 9.936 10.71 9.885 10.47 7,512,938 +0.66(+6.68%)
Jun 01, 2015 9.962 9.962 9.706 9.817 3,953,005 -0.10(-1.03%)
May 29, 2015 10.26 10.37 9.919 9.919 6,338,427 -0.41(-3.96%)
May 28, 2015 10.12 10.35 9.902 10.33 8,624,927 +0.09(+0.92%)
May 27, 2015 10.12 10.32 9.970 10.23 5,402,909 +0.13(+1.26%)
May 26, 2015 10.53 10.64 10.05 10.11 6,304,056 -0.66(-6.17%)
May 22, 2015 10.88 10.77 10.77 10.77 2,553,904 -0.15(-1.40%)
May 21, 2015 11.13 11.17 10.81 10.92 5,586,081 -0.18(-1.61%)
May 20, 2015 11.17 11.27 11.07 11.10 3,816,263 +0.01(+0.08%)
May 19, 2015 11.29 11.32 10.98 11.09 4,365,881 -0.39(-3.41%)
May 18, 2015 11.73 11.75 11.39 11.49 2,281,134 -0.31(-2.60%)
May 15, 2015 11.81 11.86 11.65 11.79 3,916,262 -0.10(-0.86%)
May 14, 2015 12.13 12.30 11.79 11.90 3,726,716 -0.12(-0.99%)
May 13, 2015 12.30 12.49 11.96 12.02 3,477,768 -0.23(-1.88%)
May 12, 2015 12.24 12.49 12.09 12.25 3,364,654 -0.02(-0.14%)
May 11, 2015 12.76 13.00 12.24 12.26 3,951,184 -0.49(-3.81%)
May 08, 2015 12.66 12.90 12.49 12.75 3,314,039 +0.08(+0.61%)
May 07, 2015 12.85 12.85 12.40 12.67 4,911,428 -0.28(-2.17%)
May 06, 2015 13.23 13.28 12.86 12.95 3,206,868 -0.25(-1.87%)
May 05, 2015 13.56 13.80 13.17 13.20 5,417,671 -0.24(-1.78%)
May 04, 2015 13.31 13.57 13.23 13.44 3,766,538 +0.18(+1.35%)
May 01, 2015 13.01 13.29 12.88 13.26 4,386,070 +0.32(+2.50%)
Apr 30, 2015 12.42 12.98 12.33 12.94 5,724,533 +0.25(+1.95%)
Apr 29, 2015 12.53 12.84 12.53 12.69 5,832,192 -0.03(-0.27%)
Apr 28, 2015 12.43 12.84 12.35 12.72 7,220,927 +0.26(+2.12%)
Apr 27, 2015 12.17 12.67 12.04 12.46 5,019,813 +0.25(+2.02%)
Apr 24, 2015 11.64 12.23 11.62 12.21 7,269,131 +0.71(+6.15%)
Apr 23, 2015 11.01 11.56 10.87 11.50 7,052,717 +0.54(+4.90%)
Apr 22, 2015 10.93 11.11 10.84 10.97 5,797,543 -0.03(-0.23%)
Apr 21, 2015 11.31 11.48 10.76 10.99 11,051,080 -0.79(-6.72%)
Apr 20, 2015 11.53 11.79 11.44 11.79 8,484,490 +0.31(+2.67%)
Apr 17, 2015 11.62 11.76 11.42 11.48 3,960,820 -0.23(-1.97%)
Apr 16, 2015 11.84 11.96 11.56 11.71 4,742,476 -0.10(-0.87%)
Apr 15, 2015 11.53 11.96 11.43 11.81 7,927,984 +0.32(+2.74%)
Apr 14, 2015 11.45 11.50 11.30 11.50 4,366,645 +0.24(+2.12%)
Apr 13, 2015 11.58 11.63 11.21 11.26 4,117,520 -0.46(-3.93%)
Apr 10, 2015 11.90 12.02 11.65 11.72 2,659,841 -0.18(-1.50%)
Apr 09, 2015 11.96 11.96 11.77 11.90 5,740,575 -0.03(-0.21%)
Apr 08, 2015 12.03 12.20 11.85 11.92 4,343,255 +0.08(+0.65%)
Apr 07, 2015 11.74 11.94 11.66 11.84 4,626,299 -0.04(-0.36%)
Apr 06, 2015 11.79 11.93 11.66 11.89 3,760,188 +0.24(+2.05%)
Apr 02, 2015 11.29 11.65 11.65 11.65 5,600,096 +0.19(+1.64%)
Apr 01, 2015 11.72 11.80 11.46 11.46 6,606,741 -0.24(-2.04%)
Mar 31, 2015 11.94 12.22 11.58 11.70 13,561,607 -1.31(-10.09%)
Mar 30, 2015 11.81 13.52 11.64 13.01 24,912,386 +1.20(+10.17%)
Mar 27, 2015 12.20 12.20 11.73 11.81 5,850,326 -0.48(-3.88%)
Mar 26, 2015 12.86 12.95 12.28 12.29 4,142,794 -0.36(-2.83%)
Mar 25, 2015 13.38 13.51 12.62 12.65 4,892,028 -0.52(-3.95%)
Mar 24, 2015 13.20 13.43 12.97 13.17 4,383,780 -0.31(-2.28%)
Mar 23, 2015 12.87 13.54 12.87 13.47 5,390,760 +0.71(+5.54%)
Mar 20, 2015 12.06 12.91 12.02 12.77 5,276,238 +0.98(+8.31%)
Mar 19, 2015 12.08 12.08 11.73 11.79 4,428,614 -0.32(-2.67%)
Mar 18, 2015 11.29 12.12 11.26 12.11 5,505,038 +0.59(+5.10%)
Mar 17, 2015 11.50 11.56 11.25 11.52 4,084,107 -0.03(-0.30%)
Mar 16, 2015 11.75 11.84 11.48 11.56 4,977,795 -0.13(-1.09%)
Mar 13, 2015 11.79 11.85 11.34 11.68 4,186,571 -0.34(-2.84%)
Mar 12, 2015 12.13 12.30 12.00 12.02 3,600,281 +0.21(+1.80%)
Mar 11, 2015 11.64 11.88 11.53 11.81 2,780,449 +0.09(+0.80%)
Mar 10, 2015 11.80 12.04 11.66 11.72 4,892,245 -0.43(-3.51%)
Mar 09, 2015 12.36 12.39 12.07 12.14 2,178,078 -0.09(-0.77%)
Mar 06, 2015 12.48 12.69 12.15 12.24 4,689,950 -0.56(-4.39%)
Mar 05, 2015 12.90 13.05 12.63 12.80 4,033,411 +0.00(+0.00%)
Mar 04, 2015 13.14 13.32 12.56 12.80 6,594,822 -0.52(-3.90%)
Mar 03, 2015 13.52 13.63 13.32 13.32 3,724,173 -0.24(-1.76%)
Mar 02, 2015 13.58 13.93 13.44 13.56 4,209,107 -0.14(-1.06%)
Feb 27, 2015 13.41 13.88 13.35 13.70 5,291,036 +0.43(+3.28%)
Feb 26, 2015 13.41 13.61 13.23 13.27 3,911,377 +0.02(+0.13%)
Feb 25, 2015 13.16 13.29 13.01 13.25 2,784,992 +0.14(+1.04%)
Feb 24, 2015 12.92 13.21 12.85 13.11 4,575,233 +0.46(+3.64%)
Feb 23, 2015 12.97 13.02 12.54 12.65 4,954,949 -0.46(-3.51%)
Feb 20, 2015 13.26 13.35 12.98 13.11 4,126,155 -0.20(-1.47%)
Feb 19, 2015 13.42 13.53 13.23 13.31 4,548,661 -0.35(-2.56%)
Feb 18, 2015 13.34 13.81 13.30 13.66 7,878,344 +0.20(+1.52%)
Feb 17, 2015 12.92 13.49 12.92 13.46 4,110,133 +0.36(+2.73%)
Feb 13, 2015 12.98 13.10 13.10 13.10 5,337,230 +0.32(+2.53%)
Feb 12, 2015 12.23 12.79 12.16 12.77 4,617,349 +0.89(+7.53%)
Feb 11, 2015 11.96 11.99 11.51 11.88 7,956,287 -0.23(-1.90%)
Feb 10, 2015 12.54 12.54 12.02 12.11 5,014,794 -0.61(-4.82%)
Feb 09, 2015 12.42 12.92 12.39 12.72 3,498,142 +0.43(+3.46%)
Feb 06, 2015 12.58 12.76 12.23 12.30 4,336,651 -0.43(-3.41%)
Feb 05, 2015 12.32 12.82 12.26 12.73 6,467,518 +0.54(+4.40%)
Feb 04, 2015 12.24 12.37 12.04 12.19 4,671,323 -0.43(-3.44%)
Feb 03, 2015 12.07 12.65 12.06 12.63 6,358,512 +1.04(+8.97%)
Feb 02, 2015 11.13 11.62 10.99 11.59 6,081,524 +0.61(+5.59%)
Jan 30, 2015 10.55 11.22 10.39 10.98 4,420,242 +0.34(+3.20%)
Jan 29, 2015 10.61 10.65 10.40 10.63 5,400,523 +0.06(+0.56%)
Jan 28, 2015 10.69 10.87 10.53 10.58 5,162,243 -0.17(-1.59%)
Jan 27, 2015 10.53 10.77 10.47 10.75 4,782,337 -0.10(-0.94%)
Jan 26, 2015 10.59 10.90 10.47 10.85 4,629,188 +0.22(+2.08%)
Jan 23, 2015 10.94 10.94 10.44 10.63 5,010,507 -0.35(-3.18%)
Jan 22, 2015 11.11 11.15 10.82 10.98 7,134,296 +0.02(+0.16%)
Jan 21, 2015 10.46 11.02 10.37 10.96 6,416,790 +0.66(+6.46%)
Jan 20, 2015 10.16 10.37 10.06 10.29 4,881,794 +0.19(+1.85%)
Jan 16, 2015 9.749 10.17 9.740 10.11 5,366,821 +0.42(+4.31%)
Jan 15, 2015 10.01 10.03 9.638 9.689 6,589,080 -0.12(-1.22%)
Jan 14, 2015 9.118 9.825 8.905 9.808 9,118,211 -0.66(-6.27%)
Jan 13, 2015 11.07 11.10 10.29 10.46 10,756,386 -0.66(-5.90%)
Jan 12, 2015 11.39 11.39 10.94 11.12 7,683,814 -0.46(-3.97%)
Jan 09, 2015 11.73 11.74 11.53 11.58 2,509,548 -0.16(-1.38%)
Jan 08, 2015 11.38 11.92 11.32 11.74 4,122,247 +0.51(+4.55%)
Jan 07, 2015 11.29 11.38 11.14 11.23 3,195,568 +0.00(+0.00%)
Jan 06, 2015 11.30 11.52 11.22 11.23 5,370,662 -0.07(-0.60%)
Jan 05, 2015 11.54 11.66 11.09 11.30 6,945,242 -0.42(-3.56%)
Jan 02, 2015 11.58 11.77 11.46 11.72 3,940,934 +0.09(+0.81%)
Dec 31, 2014 11.70 11.62 11.62 11.62 3,100,642 -0.10(-0.87%)
Dec 30, 2014 11.61 11.89 11.58 11.73 3,354,928 +0.12(+1.03%)
Dec 29, 2014 11.55 11.83 11.47 11.61 3,996,753 +0.06(+0.52%)
Dec 26, 2014 11.50 11.67 11.28 11.55 2,633,448 +0.19(+1.65%)
Dec 24, 2014 11.28 11.36 11.36 11.36 3,101,228 -0.04(-0.37%)
Dec 23, 2014 10.92 11.62 10.87 11.40 4,944,254 +0.45(+4.12%)
Dec 22, 2014 11.19 11.25 10.86 10.95 4,115,985 -0.34(-3.02%)
Dec 19, 2014 11.09 11.37 11.04 11.29 5,885,829 +0.32(+2.87%)
Dec 18, 2014 10.88 11.02 10.53 10.98 9,207,374 +0.44(+4.21%)
Dec 17, 2014 9.902 10.63 9.740 10.53 7,608,419 +1.00(+10.46%)
Dec 16, 2014 9.433 9.893 9.382 9.536 6,820,549 +0.06(+0.63%)
Dec 15, 2014 9.553 9.766 9.450 9.476 6,416,765 +0.04(+0.45%)
Dec 12, 2014 9.936 10.03 9.416 9.433 9,465,513 -0.66(-6.50%)
Dec 11, 2014 10.64 10.92 10.00 10.09 8,545,442 -0.62(-5.81%)
Dec 10, 2014 11.30 11.33 10.60 10.71 5,422,602 -0.69(-6.06%)
Dec 09, 2014 11.14 11.80 11.14 11.40 4,635,119 -0.01(-0.07%)
Dec 08, 2014 11.85 12.00 11.21 11.41 3,410,896 -0.58(-4.80%)
Dec 05, 2014 12.16 12.23 11.84 11.99 3,185,969 -0.12(-1.02%)
Dec 04, 2014 12.61 12.71 12.05 12.11 3,111,538 -0.57(-4.48%)
Dec 03, 2014 12.39 12.91 12.31 12.68 4,022,094 +0.32(+2.60%)
Dec 02, 2014 12.59 12.92 12.35 12.36 4,191,825 -0.12(-0.99%)
Dec 01, 2014 12.88 12.88 12.28 12.48 4,723,324 -0.28(-2.19%)
Nov 28, 2014 13.32 13.35 12.48 12.76 4,926,274 -1.07(-7.73%)
Nov 26, 2014 14.11 13.83 13.83 13.83 2,066,745 -0.22(-1.58%)
Nov 25, 2014 13.90 14.13 13.85 14.05 3,752,064 +0.16(+1.18%)
Nov 24, 2014 14.69 14.69 13.82 13.89 4,257,548 -0.70(-4.79%)
Nov 21, 2014 13.71 14.71 13.70 14.59 8,005,547 +1.33(+10.06%)
Nov 20, 2014 12.83 13.32 12.82 13.25 3,094,057 +0.24(+1.83%)
Nov 19, 2014 13.32 13.38 12.82 13.02 5,186,716 -0.42(-3.12%)
Nov 18, 2014 13.36 13.51 13.23 13.43 3,298,264 +0.11(+0.80%)
Nov 17, 2014 13.15 13.51 12.96 13.33 3,353,199 +0.14(+1.06%)
Nov 14, 2014 12.78 13.24 12.70 13.19 3,185,314 +0.40(+3.15%)
Nov 13, 2014 13.25 13.35 12.74 12.78 3,170,279 -0.50(-3.78%)
Nov 12, 2014 13.25 13.57 13.11 13.29 3,273,939 +0.03(+0.25%)
Nov 11, 2014 13.10 13.39 13.09 13.25 2,374,286 +0.01(+0.06%)
Nov 10, 2014 13.78 13.88 13.17 13.25 4,177,079 -0.40(-2.95%)
Nov 07, 2014 12.58 13.68 12.53 13.65 4,995,407 +1.15(+9.22%)
Nov 06, 2014 12.62 12.78 12.41 12.50 3,201,998 -0.21(-1.62%)
Nov 05, 2014 12.35 12.88 12.13 12.70 3,935,510 +0.37(+3.00%)
Nov 04, 2014 12.74 12.77 12.26 12.33 4,607,647 -0.58(-4.46%)
Nov 03, 2014 13.00 13.03 12.74 12.91 3,661,484 -0.07(-0.57%)
Oct 31, 2014 12.88 13.02 12.59 12.98 3,810,898 +0.11(+0.83%)
Oct 30, 2014 13.23 13.23 12.82 12.88 6,330,615 -0.47(-3.51%)
Oct 29, 2014 13.52 14.16 13.24 13.34 8,311,932 +0.23(+1.76%)
Oct 28, 2014 12.76 13.17 12.73 13.11 3,771,701 +0.42(+3.30%)
Oct 27, 2014 13.11 13.06 12.62 12.69 2,922,593 -0.36(-2.77%)
Oct 24, 2014 13.03 13.17 12.93 13.06 1,838,494 -0.02(-0.13%)
Oct 23, 2014 13.03 13.16 12.87 13.07 3,339,763 +0.18(+1.40%)
Oct 22, 2014 13.32 13.43 12.87 12.89 3,814,062 -0.34(-2.55%)
Oct 21, 2014 12.95 13.30 12.83 13.23 3,927,151 +0.47(+3.67%)
Oct 20, 2014 12.77 12.84 12.64 12.76 3,366,121 -0.12(-0.89%)
Oct 17, 2014 12.94 13.02 12.64 12.88 5,544,943 +0.10(+0.77%)
Oct 16, 2014 12.63 13.01 12.52 12.78 6,015,164 -0.33(-2.51%)
Oct 15, 2014 13.06 13.33 12.84 13.11 5,607,524 -0.19(-1.42%)
Oct 14, 2014 13.55 13.71 13.10 13.29 6,197,012 -0.08(-0.62%)
Oct 13, 2014 13.44 13.90 13.37 13.38 6,449,637 +0.17(+1.31%)
Oct 10, 2014 13.06 13.70 12.86 13.20 6,808,074 -0.08(-0.62%)
Oct 09, 2014 14.34 14.34 13.19 13.29 9,364,675 -1.03(-7.18%)
Oct 08, 2014 13.90 14.35 13.44 14.31 6,976,679 +0.37(+2.65%)
Oct 07, 2014 14.61 14.73 13.80 13.94 5,803,558 -0.72(-4.94%)
Oct 06, 2014 14.85 14.90 14.38 14.67 4,626,846 +0.09(+0.62%)
Oct 03, 2014 14.98 14.99 14.49 14.58 5,175,829 -0.56(-3.70%)
Oct 02, 2014 15.34 15.34 14.63 15.14 3,847,913 -0.15(-0.97%)
Oct 01, 2014 15.52 15.60 15.17 15.29 4,108,989 -0.25(-1.64%)
Sep 30, 2014 15.50 15.80 15.29 15.54 3,697,033 -0.02(-0.11%)
Sep 29, 2014 15.72 15.76 15.53 15.56 2,459,537 -0.30(-1.87%)
Sep 26, 2014 15.75 15.89 15.60 15.85 2,108,412 +0.02(+0.16%)
Sep 25, 2014 16.26 16.26 15.73 15.83 3,840,837 -0.53(-3.27%)
Sep 24, 2014 16.45 16.50 16.22 16.36 3,166,624 +0.02(+0.15%)
Sep 23, 2014 16.62 16.64 16.22 16.34 5,603,957 +0.14(+0.86%)
Sep 22, 2014 16.36 16.36 15.87 16.20 5,394,447 -0.30(-1.84%)
Sep 19, 2014 17.48 17.53 16.45 16.50 6,897,288 -0.99(-5.64%)
Sep 18, 2014 17.72 17.74 17.42 17.49 4,897,629 -0.22(-1.25%)
Sep 17, 2014 17.75 17.89 17.63 17.71 4,625,111 -0.03(-0.19%)
Sep 16, 2014 17.31 17.79 17.14 17.75 3,064,794 +0.37(+2.13%)
Sep 15, 2014 17.70 17.70 17.24 17.38 1,932,572 -0.19(-1.08%)
Sep 12, 2014 17.48 17.70 17.38 17.56 1,870,384 +0.05(+0.28%)
Sep 11, 2014 17.44 17.61 17.26 17.52 2,571,083 -0.09(-0.51%)
Sep 10, 2014 17.92 17.94 17.48 17.61 1,750,883 -0.35(-1.97%)
Sep 09, 2014 18.04 18.08 17.76 17.96 1,846,106 -0.12(-0.64%)
Sep 08, 2014 18.34 18.35 18.07 18.07 1,453,774 -0.30(-1.66%)
Sep 05, 2014 18.35 18.40 18.23 18.38 853,342 +0.04(+0.22%)
Sep 04, 2014 18.49 18.63 18.33 18.34 1,469,246 -0.09(-0.49%)
Sep 03, 2014 18.54 18.58 18.40 18.43 1,415,801 +0.02(+0.13%)
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.