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

Teck Cominco Limited (NY: TECK )

47.76 +0.09 (+0.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2016 10.07 10.93 10.07 10.69 19,592,156 +0.95(+9.77%)
Apr 28, 2016 9.966 10.23 9.704 9.739 14,103,251 -0.11(-1.15%)
Apr 27, 2016 9.504 9.861 9.451 9.853 17,900,882 +0.38(+4.06%)
Apr 26, 2016 9.495 9.634 9.111 9.469 21,517,982 +0.50(+5.54%)
Apr 25, 2016 8.945 9.137 8.858 8.971 12,094,917 -0.10(-1.15%)
Apr 22, 2016 9.259 9.504 8.993 9.076 12,811,491 -0.10(-1.05%)
Apr 21, 2016 9.765 9.957 9.155 9.172 22,088,806 -0.43(-4.45%)
Apr 20, 2016 9.085 10.25 9.006 9.600 31,184,772 +0.38(+4.07%)
Apr 19, 2016 8.605 9.251 8.544 9.224 21,873,146 +0.83(+9.88%)
Apr 18, 2016 7.060 8.736 7.060 8.395 22,692,152 +0.98(+13.18%)
Apr 15, 2016 7.217 7.470 6.920 7.418 13,296,162 -0.02(-0.23%)
Apr 14, 2016 7.592 7.610 7.269 7.435 12,118,525 -0.03(-0.47%)
Apr 13, 2016 7.819 7.854 7.435 7.470 11,881,520 -0.11(-1.50%)
Apr 12, 2016 7.095 7.845 7.069 7.584 19,275,592 +0.60(+8.62%)
Apr 11, 2016 6.536 7.025 6.510 6.982 10,269,459 +0.58(+9.14%)
Apr 08, 2016 6.344 6.545 6.205 6.397 5,835,182 +0.36(+5.92%)
Apr 07, 2016 6.563 6.685 6.004 6.039 15,113,768 -0.72(-10.71%)
Apr 06, 2016 6.536 6.859 6.344 6.763 6,098,601 +0.23(+3.47%)
Apr 05, 2016 6.240 6.580 6.196 6.536 5,459,665 +0.14(+2.18%)
Apr 04, 2016 6.772 6.855 6.313 6.397 6,190,023 -0.39(-5.78%)
Apr 01, 2016 6.458 6.807 6.336 6.790 9,215,884 +0.15(+2.23%)
Mar 31, 2016 6.763 6.955 6.624 6.641 6,075,842 -0.18(-2.69%)
Mar 30, 2016 6.536 7.025 6.536 6.824 11,028,865 +0.39(+6.11%)
Mar 29, 2016 6.240 6.519 5.987 6.432 7,039,821 -0.02(-0.27%)
Mar 28, 2016 6.502 6.589 6.065 6.449 5,632,825 +0.03(+0.41%)
Mar 24, 2016 5.899 6.423 6.423 6.423 10,450,695 +0.06(+0.96%)
Mar 23, 2016 7.217 7.313 6.336 6.362 9,925,117 -1.09(-14.64%)
Mar 22, 2016 7.261 7.577 7.200 7.453 6,700,951 +0.10(+1.30%)
Mar 21, 2016 7.313 7.662 7.173 7.357 6,218,287 -0.03(-0.47%)
Mar 18, 2016 7.854 8.072 7.182 7.392 10,098,296 -0.38(-4.94%)
Mar 17, 2016 6.833 7.793 6.824 7.776 17,348,788 +1.22(+18.64%)
Mar 16, 2016 6.030 6.632 6.013 6.554 12,283,907 +0.45(+7.29%)
Mar 15, 2016 6.240 6.292 5.995 6.109 8,120,803 -0.43(-6.54%)
Mar 14, 2016 6.406 6.667 6.314 6.536 6,973,638 +0.03(+0.54%)
Mar 11, 2016 6.694 6.877 6.467 6.502 8,207,548 +0.04(+0.68%)
Mar 10, 2016 6.615 6.728 6.187 6.458 11,334,190 -0.21(-3.14%)
Mar 09, 2016 6.676 6.763 6.266 6.667 4,986,373 +0.21(+3.24%)
Mar 08, 2016 6.702 6.807 6.065 6.458 9,789,797 -0.60(-8.53%)
Mar 07, 2016 6.781 7.339 6.763 7.060 17,726,352 +0.33(+4.93%)
Mar 04, 2016 6.571 6.886 6.528 6.728 18,619,890 +0.37(+5.76%)
Mar 03, 2016 6.144 6.488 6.074 6.362 12,805,214 +0.15(+2.39%)
Mar 02, 2016 5.245 6.214 5.219 6.214 20,383,270 +1.01(+19.46%)
Mar 01, 2016 5.227 5.254 5.035 5.201 9,095,987 +0.15(+2.94%)
Feb 29, 2016 5.035 5.166 4.896 5.053 8,338,516 +0.11(+2.30%)
Feb 26, 2016 5.288 5.498 4.905 4.939 10,219,319 -0.02(-0.35%)
Feb 25, 2016 4.843 5.027 4.699 4.957 5,906,632 +0.07(+1.43%)
Feb 24, 2016 4.861 5.062 4.512 4.887 17,377,700 -0.37(-6.98%)
Feb 23, 2016 5.751 5.934 5.201 5.254 14,728,596 -0.72(-11.99%)
Feb 22, 2016 5.463 6.327 5.454 5.969 22,327,022 +0.78(+14.96%)
Feb 19, 2016 5.044 5.297 4.983 5.192 7,812,875 -0.07(-1.33%)
Feb 18, 2016 5.280 5.350 4.891 5.262 13,179,454 -0.09(-1.63%)
Feb 17, 2016 4.634 5.594 4.582 5.350 17,520,378 +0.93(+20.91%)
Feb 16, 2016 4.137 4.468 3.857 4.425 12,046,126 +0.34(+8.33%)
Feb 12, 2016 3.386 4.084 4.084 4.084 16,089,249 +0.86(+26.83%)
Feb 11, 2016 3.447 3.447 3.098 3.220 10,936,745 -0.19(-5.63%)
Feb 10, 2016 3.517 3.753 3.386 3.412 7,007,554 -0.07(-2.01%)
Feb 09, 2016 3.622 3.648 3.403 3.482 4,272,425 -0.24(-6.56%)
Feb 08, 2016 3.735 3.997 3.587 3.726 6,664,155 -0.03(-0.70%)
Feb 05, 2016 3.639 3.897 3.604 3.753 7,693,972 -0.02(-0.46%)
Feb 04, 2016 3.421 3.918 3.412 3.770 14,443,232 +0.45(+13.68%)
Feb 03, 2016 3.107 3.334 2.924 3.316 8,773,528 +0.30(+9.83%)
Feb 02, 2016 3.072 3.098 2.967 3.019 4,285,975 -0.15(-4.68%)
Feb 01, 2016 3.220 3.229 3.063 3.168 8,261,327 -0.09(-2.68%)
Jan 29, 2016 3.098 3.255 3.085 3.255 5,549,194 +0.15(+4.78%)
Jan 28, 2016 3.211 3.248 2.985 3.107 7,054,239 +0.09(+2.89%)
Jan 27, 2016 3.159 3.222 2.950 3.019 9,405,754 -0.16(-4.95%)
Jan 26, 2016 3.063 3.225 2.967 3.177 6,491,071 +0.25(+8.66%)
Jan 25, 2016 3.203 3.229 2.919 2.924 6,522,735 -0.32(-9.95%)
Jan 22, 2016 3.438 3.604 3.159 3.246 8,995,598 -0.03(-0.80%)
Jan 21, 2016 3.185 3.369 3.054 3.273 9,589,220 +0.10(+3.31%)
Jan 20, 2016 2.836 3.168 2.705 3.168 18,784,796 +0.18(+6.14%)
Jan 19, 2016 2.845 3.081 2.749 2.985 14,718,812 +0.28(+10.32%)
Jan 15, 2016 2.400 2.705 2.705 2.705 12,625,011 +0.08(+2.99%)
Jan 14, 2016 2.304 2.688 2.278 2.627 15,019,162 +0.31(+13.16%)
Jan 13, 2016 2.478 2.531 2.234 2.321 9,303,042 -0.05(-2.21%)
Jan 12, 2016 2.627 2.662 2.308 2.374 15,990,430 -0.20(-7.80%)
Jan 11, 2016 2.819 2.828 2.505 2.574 14,082,281 -0.18(-6.65%)
Jan 08, 2016 2.906 2.906 2.749 2.758 9,078,704 -0.03(-1.25%)
Jan 07, 2016 2.915 3.046 2.758 2.793 11,310,192 -0.25(-8.31%)
Jan 06, 2016 3.150 3.211 3.037 3.046 10,525,668 -0.24(-7.43%)
Jan 05, 2016 3.185 3.338 3.159 3.290 7,833,144 +0.12(+3.86%)
Jan 04, 2016 3.194 3.264 3.063 3.168 5,219,680 -0.20(-5.96%)
Dec 31, 2015 3.342 3.369 3.369 3.369 3,725,728 +0.04(+1.31%)
Dec 30, 2015 3.299 3.412 3.281 3.325 1,852,368 -0.08(-2.31%)
Dec 29, 2015 3.473 3.526 3.360 3.403 3,737,830 +0.07(+2.09%)
Dec 28, 2015 3.465 3.473 3.325 3.334 4,888,469 -0.22(-6.14%)
Dec 24, 2015 3.595 3.552 3.552 3.552 2,291,539 +0.07(+2.00%)
Dec 23, 2015 3.281 3.613 3.281 3.482 14,118,355 +0.32(+10.22%)
Dec 22, 2015 2.941 3.185 2.941 3.159 5,736,856 +0.18(+6.16%)
Dec 21, 2015 2.958 3.185 2.862 2.976 7,795,815 +0.10(+3.65%)
Dec 18, 2015 2.766 2.985 2.758 2.871 13,886,583 +0.16(+5.79%)
Dec 17, 2015 2.828 2.854 2.653 2.714 14,472,292 -0.22(-7.44%)
Dec 16, 2015 2.897 3.002 2.867 2.932 8,371,953 +0.07(+2.44%)
Dec 15, 2015 2.958 3.051 2.862 2.862 5,953,142 -0.03(-1.20%)
Dec 14, 2015 3.072 3.085 2.845 2.897 7,144,192 -0.17(-5.68%)
Dec 11, 2015 3.203 3.273 3.054 3.072 9,664,876 -0.23(-6.88%)
Dec 10, 2015 3.211 3.369 3.159 3.299 7,104,356 +0.13(+4.13%)
Dec 09, 2015 3.108 3.263 3.090 3.168 7,873,794 +0.15(+4.84%)
Dec 08, 2015 3.082 3.121 3.004 3.022 6,659,434 -0.16(-5.14%)
Dec 07, 2015 3.461 3.461 3.176 3.185 6,423,826 -0.35(-9.98%)
Dec 04, 2015 3.452 3.607 3.392 3.538 6,896,921 +0.03(+0.98%)
Dec 03, 2015 3.400 3.538 3.383 3.504 6,525,161 +0.12(+3.56%)
Dec 02, 2015 3.547 3.572 3.357 3.383 5,690,128 -0.21(-5.76%)
Dec 01, 2015 3.684 3.693 3.555 3.590 7,365,782 -0.07(-1.88%)
Nov 30, 2015 3.538 3.667 3.486 3.659 7,681,382 +0.15(+4.42%)
Nov 27, 2015 3.607 3.624 3.469 3.504 3,446,890 -0.08(-2.16%)
Nov 25, 2015 3.624 3.581 3.581 3.581 7,693,960 -0.06(-1.65%)
Nov 24, 2015 3.598 3.727 3.572 3.641 12,264,476 +0.08(+2.17%)
Nov 23, 2015 3.650 3.805 3.555 3.564 8,177,957 -0.18(-4.83%)
Nov 20, 2015 3.994 4.080 3.719 3.745 14,284,273 -0.18(-4.61%)
Nov 19, 2015 4.072 4.141 3.874 3.925 12,516,704 -0.15(-3.59%)
Nov 18, 2015 4.098 4.296 3.908 4.072 12,549,017 +0.04(+1.07%)
Nov 17, 2015 4.046 4.055 3.865 4.029 8,205,649 +0.02(+0.43%)
Nov 16, 2015 3.968 4.046 3.831 4.011 9,899,020 +0.04(+1.08%)
Nov 13, 2015 4.080 4.106 3.882 3.968 7,549,552 -0.09(-2.33%)
Nov 12, 2015 3.917 4.184 3.891 4.063 12,317,728 -0.02(-0.42%)
Nov 11, 2015 4.416 4.416 4.003 4.080 12,002,362 -0.31(-7.06%)
Nov 10, 2015 4.450 4.476 4.313 4.390 5,806,584 -0.13(-2.86%)
Nov 09, 2015 4.623 4.657 4.416 4.519 5,047,880 -0.12(-2.60%)
Nov 06, 2015 4.614 4.657 4.442 4.640 7,308,068 -0.14(-2.88%)
Nov 05, 2015 4.915 4.915 4.545 4.778 12,236,875 -0.22(-4.31%)
Nov 04, 2015 5.466 5.595 4.924 4.993 14,421,093 -0.34(-6.45%)
Nov 03, 2015 4.933 5.475 4.890 5.337 14,702,154 +0.36(+7.27%)
Nov 02, 2015 4.993 5.088 4.829 4.976 10,491,142 -0.08(-1.53%)
Oct 30, 2015 4.898 5.174 4.769 5.053 7,682,151 +0.21(+4.26%)
Oct 29, 2015 5.105 5.251 4.812 4.846 10,362,318 -0.35(-6.79%)
Oct 28, 2015 5.148 5.518 5.088 5.199 11,989,896 -0.01(-0.17%)
Oct 27, 2015 5.552 5.570 5.174 5.208 8,444,861 -0.46(-8.19%)
Oct 26, 2015 5.879 5.948 5.638 5.673 5,776,481 -0.16(-2.80%)
Oct 23, 2015 5.897 6.034 5.656 5.836 9,830,707 +0.04(+0.74%)
Oct 22, 2015 5.552 5.905 5.492 5.793 14,982,528 +0.30(+5.49%)
Oct 21, 2015 5.268 5.509 5.131 5.492 12,570,689 +0.15(+2.74%)
Oct 20, 2015 5.294 5.432 5.260 5.346 9,337,790 +0.01(+0.16%)
Oct 19, 2015 5.337 5.466 5.135 5.337 9,059,528 -0.24(-4.32%)
Oct 16, 2015 5.819 5.845 5.397 5.578 8,060,889 -0.26(-4.42%)
Oct 15, 2015 5.746 5.897 5.656 5.836 10,286,310 +0.05(+0.89%)
Oct 14, 2015 5.811 6.026 5.707 5.785 9,958,726 +0.01(+0.15%)
Oct 13, 2015 5.768 5.940 5.638 5.776 7,933,629 -0.09(-1.61%)
Oct 12, 2015 6.542 6.568 5.776 5.871 8,264,964 -0.55(-8.58%)
Oct 09, 2015 6.878 7.136 6.370 6.422 21,080,542 +0.13(+2.05%)
Oct 08, 2015 5.785 6.344 5.699 6.293 16,664,678 +0.45(+7.66%)
Oct 07, 2015 5.647 6.258 5.621 5.845 27,095,370 +0.72(+14.12%)
Oct 06, 2015 4.950 5.294 4.838 5.122 11,964,209 +0.28(+5.68%)
Oct 05, 2015 4.674 4.971 4.597 4.846 13,681,330 +0.46(+10.39%)
Oct 02, 2015 4.020 4.407 3.951 4.390 10,259,179 +0.43(+10.87%)
Oct 01, 2015 4.235 4.382 3.874 3.960 10,459,572 -0.17(-4.17%)
Sep 30, 2015 4.158 4.235 3.951 4.132 10,126,698 +0.08(+1.91%)
Sep 29, 2015 3.908 4.072 3.822 4.055 8,714,618 +0.23(+6.08%)
Sep 28, 2015 4.046 4.046 3.779 3.822 16,699,511 -0.38(-9.02%)
Sep 25, 2015 4.442 4.468 4.115 4.201 8,988,688 -0.22(-4.87%)
Sep 24, 2015 4.416 4.459 4.132 4.416 15,359,208 -0.03(-0.77%)
Sep 23, 2015 4.657 4.709 4.416 4.450 8,160,081 -0.17(-3.72%)
Sep 22, 2015 4.717 4.717 4.494 4.623 16,522,700 -0.38(-7.57%)
Sep 21, 2015 5.320 5.329 4.950 5.001 10,962,032 -0.29(-5.53%)
Sep 18, 2015 5.699 5.699 5.217 5.294 10,835,370 -0.41(-7.24%)
Sep 17, 2015 5.621 5.806 5.561 5.707 9,239,234 -0.02(-0.30%)
Sep 16, 2015 5.664 5.802 5.595 5.725 6,621,040 +0.20(+3.58%)
Sep 15, 2015 5.389 5.595 5.380 5.527 4,148,127 +0.04(+0.79%)
Sep 14, 2015 5.578 5.621 5.389 5.483 6,988,370 -0.15(-2.60%)
Sep 11, 2015 5.699 5.828 5.501 5.630 9,529,774 -0.15(-2.53%)
Sep 10, 2015 5.914 6.026 5.725 5.776 11,853,280 -0.16(-2.75%)
Sep 09, 2015 5.879 6.086 5.776 5.940 12,619,134 +0.32(+5.67%)
Sep 08, 2015 5.681 5.888 5.561 5.621 6,814,784 +0.32(+6.01%)
Sep 04, 2015 5.664 5.303 5.303 5.303 6,621,508 -0.56(-9.54%)
Sep 03, 2015 5.836 6.198 5.725 5.862 7,759,780 +0.14(+2.41%)
Sep 02, 2015 5.776 5.776 5.432 5.725 5,528,993 +0.12(+2.15%)
Sep 01, 2015 5.776 5.991 5.509 5.604 6,479,711 -0.57(-9.21%)
Aug 31, 2015 5.983 6.245 5.699 6.172 7,352,720 +0.08(+1.27%)
Aug 28, 2015 5.759 6.461 5.742 6.095 11,179,566 +0.19(+3.21%)
Aug 27, 2015 4.976 5.914 4.958 5.905 16,710,533 +1.15(+24.28%)
Aug 26, 2015 5.019 5.036 4.623 4.752 8,982,284 -0.15(-3.16%)
Aug 25, 2015 5.483 5.527 4.846 4.907 6,895,555 -0.11(-2.23%)
Aug 24, 2015 4.735 5.397 4.580 5.019 6,983,889 -0.40(-7.31%)
Aug 21, 2015 5.570 5.634 5.363 5.415 5,280,592 -0.19(-3.38%)
Aug 20, 2015 5.690 5.802 5.527 5.604 5,720,581 +0.02(+0.31%)
Aug 19, 2015 5.406 5.621 5.363 5.587 8,074,648 +0.03(+0.62%)
Aug 18, 2015 5.811 5.828 5.475 5.552 8,972,041 -0.45(-7.46%)
Aug 17, 2015 6.000 6.026 5.854 6.000 5,560,016 -0.03(-0.43%)
Aug 14, 2015 6.077 6.181 5.957 6.026 4,455,187 -0.05(-0.85%)
Aug 13, 2015 6.232 6.275 5.966 6.077 5,660,747 -0.23(-3.68%)
Aug 12, 2015 6.164 6.319 6.017 6.310 7,463,955 +0.14(+2.23%)
Aug 11, 2015 6.370 6.370 6.060 6.172 7,921,704 -0.53(-7.84%)
Aug 10, 2015 6.189 6.740 6.103 6.697 6,840,863 +0.56(+9.12%)
Aug 07, 2015 6.267 6.508 6.095 6.138 9,332,175 -0.22(-3.39%)
Aug 06, 2015 6.000 6.370 5.948 6.353 6,830,544 +0.32(+5.28%)
Aug 05, 2015 6.232 6.379 5.940 6.034 7,960,914 -0.04(-0.71%)
Aug 04, 2015 6.146 6.250 5.940 6.077 4,945,622 +0.05(+0.86%)
Aug 03, 2015 6.275 6.275 5.957 6.026 7,323,682 -0.29(-4.63%)
Jul 31, 2015 6.267 6.409 6.232 6.319 5,487,837 +0.15(+2.37%)
Jul 30, 2015 6.387 6.448 6.069 6.172 7,108,291 -0.26(-4.02%)
Jul 29, 2015 6.344 6.465 6.155 6.430 8,459,451 +0.13(+2.05%)
Jul 28, 2015 5.957 6.413 5.897 6.301 9,370,380 +0.51(+8.77%)
Jul 27, 2015 5.991 6.258 5.785 5.793 10,770,243 -0.31(-5.08%)
Jul 24, 2015 6.439 6.448 6.060 6.103 10,883,690 -0.42(-6.46%)
Jul 23, 2015 7.240 7.334 6.181 6.525 11,506,177 -0.34(-4.89%)
Jul 22, 2015 6.964 6.990 6.732 6.861 8,070,959 -0.24(-3.39%)
Jul 21, 2015 7.093 7.429 7.076 7.102 6,154,564 +0.07(+0.98%)
Jul 20, 2015 7.395 7.403 6.973 7.033 6,145,476 -0.44(-5.88%)
Jul 17, 2015 7.730 7.756 7.351 7.472 4,792,686 -0.32(-4.09%)
Jul 16, 2015 8.040 8.049 7.782 7.791 3,274,697 -0.19(-2.37%)
Jul 15, 2015 8.178 8.273 7.859 7.980 7,144,048 -0.16(-2.01%)
Jul 14, 2015 8.143 8.453 7.954 8.143 7,337,230 -0.04(-0.53%)
Jul 13, 2015 7.679 8.212 7.575 8.187 6,626,359 +0.53(+6.97%)
Jul 10, 2015 8.010 8.057 7.567 7.653 5,930,641 -0.05(-0.67%)
Jul 09, 2015 8.014 8.126 7.687 7.704 7,959,140 -0.05(-0.67%)
Jul 08, 2015 8.217 8.316 7.687 7.756 8,497,760 -0.57(-6.83%)
Jul 07, 2015 7.885 8.333 7.532 8.324 14,595,881 +0.24(+2.98%)
Jul 06, 2015 8.032 8.109 7.859 8.083 4,534,431 -0.18(-2.19%)
Jul 02, 2015 8.359 8.264 8.264 8.264 6,409,271 +0.17(+2.13%)
Jul 01, 2015 8.591 8.600 8.027 8.092 6,290,182 -0.44(-5.15%)
Jun 30, 2015 8.970 8.970 8.479 8.531 6,854,140 -0.40(-4.44%)
Jun 29, 2015 8.875 9.099 8.832 8.927 6,749,320 -0.17(-1.89%)
Jun 26, 2015 9.151 9.168 8.919 9.099 6,229,066 -0.09(-0.94%)
Jun 25, 2015 9.684 9.693 9.176 9.185 6,011,482 -0.47(-4.90%)
Jun 24, 2015 9.615 9.917 9.590 9.659 5,636,123 +0.02(+0.18%)
Jun 23, 2015 9.306 9.693 9.306 9.641 5,797,429 +0.32(+3.42%)
Jun 22, 2015 9.417 9.461 9.271 9.323 4,238,972 -0.08(-0.82%)
Jun 19, 2015 9.349 9.572 9.323 9.400 7,034,609 -0.23(-2.41%)
Jun 18, 2015 9.736 9.813 9.409 9.633 4,608,469 +0.00(+0.00%)
Jun 17, 2015 9.426 9.633 9.280 9.633 6,979,767 +0.22(+2.29%)
Jun 16, 2015 9.564 9.564 9.306 9.417 5,734,953 -0.18(-1.88%)
Jun 15, 2015 9.624 9.719 9.572 9.598 3,287,193 -0.15(-1.59%)
Jun 12, 2015 9.925 9.968 9.753 9.753 2,868,144 -0.22(-2.16%)
Jun 11, 2015 10.02 10.02 9.839 9.968 3,765,429 -0.09(-0.86%)
Jun 10, 2015 10.21 10.45 9.970 10.05 4,558,641 +0.11(+1.11%)
Jun 09, 2015 9.817 10.12 9.783 9.944 4,881,096 +0.30(+3.08%)
Jun 08, 2015 9.859 9.961 9.553 9.647 4,177,375 -0.25(-2.58%)
Jun 05, 2015 9.825 10.16 9.723 9.902 4,736,408 +0.01(+0.09%)
Jun 04, 2015 10.05 10.12 9.842 9.893 6,622,262 -0.36(-3.48%)
Jun 03, 2015 10.37 10.53 10.16 10.25 3,986,678 -0.20(-1.87%)
Jun 02, 2015 9.910 10.68 9.859 10.45 7,532,653 +0.65(+6.68%)
Jun 01, 2015 9.936 9.936 9.681 9.791 3,963,378 -0.10(-1.03%)
May 29, 2015 10.23 10.34 9.893 9.893 6,355,060 -0.41(-3.96%)
May 28, 2015 10.09 10.33 9.876 10.30 8,647,560 +0.09(+0.92%)
May 27, 2015 10.10 10.29 9.944 10.21 5,417,087 +0.13(+1.26%)
May 26, 2015 10.51 10.62 10.02 10.08 6,320,599 -0.66(-6.17%)
May 22, 2015 10.85 10.74 10.74 10.74 2,560,606 -0.15(-1.40%)
May 21, 2015 11.10 11.14 10.79 10.90 5,600,739 -0.18(-1.61%)
May 20, 2015 11.14 11.24 11.04 11.07 3,826,277 +0.01(+0.08%)
May 19, 2015 11.26 11.30 10.96 11.07 4,377,338 -0.39(-3.41%)
May 18, 2015 11.70 11.72 11.36 11.46 2,287,120 -0.31(-2.60%)
May 15, 2015 11.78 11.83 11.62 11.76 3,926,539 -0.10(-0.86%)
May 14, 2015 12.10 12.27 11.75 11.86 3,736,496 -0.12(-0.99%)
May 13, 2015 12.26 12.46 11.92 11.98 3,486,894 -0.23(-1.88%)
May 12, 2015 12.20 12.46 12.06 12.21 3,373,483 -0.02(-0.14%)
May 11, 2015 12.72 12.96 12.20 12.23 3,961,552 -0.48(-3.81%)
May 08, 2015 12.63 12.86 12.46 12.71 3,322,736 +0.08(+0.61%)
May 07, 2015 12.82 12.82 12.37 12.64 4,924,316 -0.28(-2.17%)
May 06, 2015 13.19 13.25 12.83 12.92 3,215,283 -0.25(-1.87%)
May 05, 2015 13.52 13.77 13.14 13.17 5,431,887 -0.24(-1.78%)
May 04, 2015 13.28 13.53 13.20 13.40 3,776,422 +0.18(+1.35%)
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.