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

Teekay Shipping Corp (NY: TK )

9.340 +0.110 (+1.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
Apr 30, 2024 5.687 5.694 5.536 5.536 557,991 -0.17(-2.92%)
Apr 29, 2024 5.649 5.747 5.634 5.702 476,084 +0.03(+0.53%)
Apr 26, 2024 5.573 5.706 5.573 5.672 749,740 +0.11(+2.04%)
Apr 25, 2024 5.528 5.566 5.479 5.558 556,980 +0.04(+0.68%)
Apr 24, 2024 5.505 5.528 5.452 5.520 525,385 +0.02(+0.27%)
Apr 23, 2024 5.445 5.562 5.430 5.505 491,233 +0.05(+0.83%)
Apr 22, 2024 5.490 5.517 5.422 5.460 555,939 -0.03(-0.55%)
Apr 19, 2024 5.347 5.494 5.309 5.490 670,232 +0.15(+2.83%)
Apr 18, 2024 5.430 5.475 5.339 5.339 572,646 -0.09(-1.67%)
Apr 17, 2024 5.483 5.543 5.418 5.430 668,263 -0.05(-0.97%)
Apr 16, 2024 5.460 5.490 5.392 5.483 530,706 -0.01(-0.14%)
Apr 15, 2024 5.498 5.566 5.464 5.490 542,987 +0.00(+0.00%)
Apr 12, 2024 5.664 5.717 5.471 5.490 640,035 -0.13(-2.29%)
Apr 11, 2024 5.505 5.657 5.498 5.619 740,154 +0.16(+2.91%)
Apr 10, 2024 5.407 5.505 5.377 5.460 1,070,129 +0.05(+0.84%)
Apr 09, 2024 5.573 5.581 5.388 5.415 1,252,020 -0.17(-2.98%)
Apr 08, 2024 5.664 5.667 5.524 5.581 744,127 -0.08(-1.34%)
Apr 05, 2024 5.762 5.808 5.641 5.657 742,306 -0.06(-1.06%)
Apr 04, 2024 5.868 5.880 5.710 5.717 853,905 -0.14(-2.33%)
Apr 03, 2024 5.679 5.883 5.679 5.853 876,440 +0.19(+3.34%)
Apr 02, 2024 5.672 5.679 5.607 5.664 810,099 -0.01(-0.13%)
Apr 01, 2024 5.536 5.702 5.532 5.672 1,022,481 +0.17(+3.02%)
Mar 28, 2024 5.475 5.505 5.505 5.505 461,492 +0.03(+0.55%)
Mar 27, 2024 5.460 5.498 5.415 5.475 453,875 +0.02(+0.42%)
Mar 26, 2024 5.520 5.539 5.422 5.452 865,120 -0.07(-1.23%)
Mar 25, 2024 5.566 5.625 5.520 5.520 556,098 -0.02(-0.27%)
Mar 22, 2024 5.626 5.626 5.505 5.536 481,528 -0.09(-1.61%)
Mar 21, 2024 5.596 5.691 5.589 5.626 716,627 +0.04(+0.68%)
Mar 20, 2024 5.498 5.596 5.430 5.589 627,752 +0.04(+0.68%)
Mar 19, 2024 5.460 5.581 5.422 5.551 591,982 +0.08(+1.52%)
Mar 18, 2024 5.468 5.490 5.399 5.468 770,415 +0.01(+0.14%)
Mar 15, 2024 5.505 5.551 5.437 5.460 1,289,600 -0.04(-0.69%)
Mar 14, 2024 5.437 5.513 5.371 5.498 702,629 +0.07(+1.25%)
Mar 13, 2024 5.369 5.460 5.358 5.430 794,301 +0.06(+1.13%)
Mar 12, 2024 5.392 5.437 5.362 5.369 469,617 -0.04(-0.70%)
Mar 11, 2024 5.422 5.430 5.362 5.407 871,870 -0.02(-0.42%)
Mar 08, 2024 5.460 5.479 5.392 5.430 645,191 -0.05(-0.83%)
Mar 07, 2024 5.445 5.502 5.418 5.475 564,426 +0.02(+0.42%)
Mar 06, 2024 5.513 5.528 5.415 5.452 730,660 -0.04(-0.69%)
Mar 05, 2024 5.520 5.604 5.475 5.490 789,753 -0.03(-0.55%)
Mar 04, 2024 5.770 5.785 5.502 5.520 963,305 -0.23(-4.07%)
Mar 01, 2024 5.755 5.831 5.725 5.755 1,085,728 +0.03(+0.53%)
Feb 29, 2024 5.702 5.766 5.660 5.725 888,689 +0.05(+0.93%)
Feb 28, 2024 5.626 5.736 5.619 5.672 805,086 +0.05(+0.81%)
Feb 27, 2024 5.717 5.728 5.577 5.626 1,209,561 -0.08(-1.33%)
Feb 26, 2024 5.536 5.744 5.528 5.702 1,574,842 +0.17(+3.01%)
Feb 23, 2024 5.490 5.580 5.347 5.536 1,493,165 +0.05(+0.83%)
Feb 22, 2024 6.065 6.077 5.324 5.490 4,152,320 -0.74(-11.89%)
Feb 21, 2024 6.012 6.326 5.997 6.231 1,912,981 +0.23(+3.91%)
Feb 20, 2024 6.194 6.194 5.974 5.997 850,124 -0.23(-3.65%)
Feb 16, 2024 6.352 6.405 6.216 6.224 698,623 -0.10(-1.56%)
Feb 15, 2024 6.194 6.345 6.110 6.322 743,003 +0.12(+1.95%)
Feb 14, 2024 6.201 6.224 6.095 6.201 685,422 +0.06(+0.99%)
Feb 13, 2024 6.194 6.231 6.118 6.141 632,732 -0.08(-1.34%)
Feb 12, 2024 6.095 6.262 6.095 6.224 703,085 +0.14(+2.24%)
Feb 09, 2024 6.141 6.163 6.050 6.088 548,978 -0.05(-0.86%)
Feb 08, 2024 6.088 6.194 6.076 6.141 741,888 -0.10(-1.58%)
Feb 07, 2024 6.201 6.299 6.088 6.239 774,746 +0.02(+0.36%)
Feb 06, 2024 6.375 6.436 6.209 6.216 821,373 -0.21(-3.29%)
Feb 05, 2024 6.594 6.609 6.367 6.428 1,377,393 -0.20(-2.97%)
Feb 02, 2024 6.693 6.798 6.594 6.625 989,092 -0.11(-1.57%)
Feb 01, 2024 6.889 7.014 6.534 6.730 1,681,910 -0.07(-1.00%)
Jan 31, 2024 6.798 6.893 6.693 6.798 842,508 +0.00(+0.00%)
Jan 30, 2024 6.572 6.806 6.564 6.798 782,994 +0.22(+3.33%)
Jan 29, 2024 6.655 6.715 6.538 6.579 692,394 -0.07(-1.02%)
Jan 26, 2024 6.496 6.655 6.458 6.647 779,989 +0.14(+2.21%)
Jan 25, 2024 6.511 6.583 6.413 6.504 985,137 +0.05(+0.70%)
Jan 24, 2024 6.360 6.511 6.345 6.458 995,634 +0.17(+2.77%)
Jan 23, 2024 6.330 6.360 6.269 6.284 612,011 -0.05(-0.72%)
Jan 22, 2024 6.360 6.409 6.277 6.330 617,401 -0.03(-0.48%)
Jan 19, 2024 6.277 6.405 6.246 6.360 958,154 +0.14(+2.31%)
Jan 18, 2024 6.216 6.231 6.144 6.216 690,311 +0.04(+0.61%)
Jan 17, 2024 6.050 6.216 6.012 6.178 671,643 +0.08(+1.36%)
Jan 16, 2024 6.194 6.277 6.057 6.095 1,489,007 -0.02(-0.37%)
Jan 12, 2024 6.065 6.269 6.050 6.118 903,016 +0.17(+2.80%)
Jan 11, 2024 5.846 5.959 5.785 5.952 1,053,309 +0.11(+1.81%)
Jan 10, 2024 5.914 5.914 5.778 5.846 611,133 -0.05(-0.77%)
Jan 09, 2024 5.891 5.929 5.762 5.891 1,055,220 +0.02(+0.39%)
Jan 08, 2024 5.944 5.944 5.747 5.868 931,716 -0.12(-2.02%)
Jan 05, 2024 5.785 6.073 5.741 5.989 1,477,778 +0.23(+4.07%)
Jan 04, 2024 5.800 5.929 5.732 5.755 1,071,321 +0.06(+1.06%)
Jan 03, 2024 5.498 5.762 5.486 5.694 824,701 +0.20(+3.58%)
Jan 02, 2024 5.468 5.589 5.452 5.498 777,903 +0.09(+1.68%)
Dec 29, 2023 5.445 5.445 5.347 5.407 708,934 -0.05(-0.83%)
Dec 28, 2023 5.581 5.581 5.452 5.452 550,424 -0.13(-2.30%)
Dec 27, 2023 5.687 5.702 5.566 5.581 700,832 -0.13(-2.25%)
Dec 26, 2023 5.883 5.883 5.649 5.710 955,959 -0.19(-3.21%)
Dec 22, 2023 5.838 5.959 5.740 5.899 1,377,024 +0.10(+1.69%)
Dec 21, 2023 5.672 5.800 5.653 5.800 1,256,267 +0.20(+3.65%)
Dec 20, 2023 5.649 5.732 5.570 5.596 1,017,534 -0.02(-0.40%)
Dec 19, 2023 5.377 5.619 5.339 5.619 1,004,373 +0.25(+4.65%)
Dec 18, 2023 5.347 5.464 5.328 5.369 841,528 +0.15(+2.90%)
Dec 15, 2023 5.120 5.252 5.086 5.218 1,979,497 +0.14(+2.68%)
Dec 14, 2023 5.127 5.135 5.052 5.082 859,022 +0.01(+0.15%)
Dec 13, 2023 4.961 5.078 4.847 5.074 776,565 +0.10(+1.98%)
Dec 12, 2023 5.063 5.063 4.961 4.976 603,052 -0.08(-1.64%)
Dec 11, 2023 5.021 5.074 4.942 5.059 633,784 +0.01(+0.15%)
Dec 08, 2023 5.029 5.067 5.014 5.052 517,084 +0.05(+0.91%)
Dec 07, 2023 5.052 5.052 4.908 5.006 610,104 -0.05(-1.05%)
Dec 06, 2023 5.105 5.173 5.044 5.059 613,489 -0.06(-1.18%)
Dec 05, 2023 5.210 5.237 5.101 5.120 585,607 -0.08(-1.46%)
Dec 04, 2023 5.331 5.369 5.195 5.195 519,387 -0.14(-2.55%)
Dec 01, 2023 5.180 5.369 5.180 5.331 739,270 +0.11(+2.17%)
Nov 30, 2023 5.210 5.252 5.089 5.218 622,395 -0.02(-0.29%)
Nov 29, 2023 5.347 5.354 5.203 5.233 580,108 -0.13(-2.40%)
Nov 28, 2023 5.422 5.464 5.362 5.362 528,740 -0.09(-1.66%)
Nov 27, 2023 5.437 5.460 5.370 5.452 506,285 +0.01(+0.14%)
Nov 24, 2023 5.498 5.562 5.445 5.445 521,062 -0.05(-0.96%)
Nov 22, 2023 5.347 5.498 5.294 5.498 440,962 +0.10(+1.82%)
Nov 21, 2023 5.384 5.422 5.309 5.399 760,057 +0.02(+0.42%)
Nov 20, 2023 5.354 5.399 5.324 5.377 625,180 +0.06(+1.14%)
Nov 17, 2023 5.256 5.369 5.246 5.316 615,351 +0.09(+1.74%)
Nov 16, 2023 5.263 5.331 5.180 5.226 867,727 -0.07(-1.29%)
Nov 15, 2023 5.407 5.456 5.286 5.294 644,898 -0.13(-2.37%)
Nov 14, 2023 5.445 5.454 5.275 5.422 743,021 +0.03(+0.56%)
Nov 13, 2023 5.369 5.422 5.313 5.392 516,003 -0.03(-0.56%)
Nov 10, 2023 5.369 5.430 5.350 5.422 421,973 +0.09(+1.70%)
Nov 09, 2023 5.369 5.437 5.316 5.331 540,284 +0.02(+0.28%)
Nov 08, 2023 5.392 5.392 5.218 5.316 878,297 -0.08(-1.40%)
Nov 07, 2023 5.520 5.520 5.384 5.392 720,265 -0.17(-2.99%)
Nov 06, 2023 5.672 5.672 5.490 5.558 996,711 -0.08(-1.47%)
Nov 03, 2023 5.498 5.660 5.218 5.641 992,152 +0.14(+2.47%)
Nov 02, 2023 5.672 5.800 5.437 5.505 1,748,008 -0.08(-1.36%)
Nov 01, 2023 5.369 5.581 5.339 5.581 2,046,730 +0.26(+4.98%)
Oct 31, 2023 5.294 5.369 5.263 5.316 585,708 +0.02(+0.43%)
Oct 30, 2023 5.316 5.415 5.203 5.294 800,789 -0.02(-0.43%)
Oct 27, 2023 5.256 5.343 5.233 5.316 727,387 +0.09(+1.74%)
Oct 26, 2023 5.210 5.255 5.089 5.226 765,547 +0.01(+0.14%)
Oct 25, 2023 5.135 5.233 5.120 5.218 699,105 +0.08(+1.62%)
Oct 24, 2023 4.991 5.180 4.991 5.135 722,160 +0.14(+2.88%)
Oct 23, 2023 4.991 5.059 4.934 4.991 624,470 -0.04(-0.75%)
Oct 20, 2023 5.044 5.082 4.974 5.029 512,479 +0.00(+0.00%)
Oct 19, 2023 5.036 5.082 4.961 5.029 574,423 -0.04(-0.75%)
Oct 18, 2023 5.082 5.127 5.052 5.067 645,824 -0.02(-0.30%)
Oct 17, 2023 4.915 5.141 4.915 5.082 800,016 +0.17(+3.38%)
Oct 16, 2023 4.999 5.036 4.863 4.915 992,431 -0.04(-0.76%)
Oct 13, 2023 4.991 5.074 4.946 4.953 704,604 +0.00(+0.00%)
Oct 12, 2023 4.976 5.014 4.908 4.953 855,729 +0.02(+0.46%)
Oct 11, 2023 4.855 4.961 4.817 4.931 543,309 +0.08(+1.56%)
Oct 10, 2023 4.870 4.938 4.847 4.855 506,863 +0.02(+0.31%)
Oct 09, 2023 4.870 4.991 4.836 4.840 898,285 +0.07(+1.43%)
Oct 06, 2023 4.560 4.802 4.560 4.772 1,129,902 +0.24(+5.34%)
Oct 05, 2023 4.348 4.530 4.348 4.530 856,280 +0.17(+3.81%)
Oct 04, 2023 4.424 4.424 4.311 4.363 696,648 -0.11(-2.37%)
Oct 03, 2023 4.515 4.515 4.401 4.469 775,542 -0.07(-1.50%)
Oct 02, 2023 4.681 4.711 4.530 4.537 785,127 -0.13(-2.76%)
Sep 29, 2023 4.719 4.749 4.605 4.666 704,022 -0.05(-0.96%)
Sep 28, 2023 4.726 4.726 4.651 4.711 529,113 -0.02(-0.48%)
Sep 27, 2023 4.742 4.832 4.711 4.734 811,491 +0.05(+0.97%)
Sep 26, 2023 4.560 4.764 4.560 4.689 1,408,474 +0.10(+2.14%)
Sep 25, 2023 4.537 4.613 4.575 4.590 444,219 +0.04(+0.83%)
Sep 22, 2023 4.477 4.598 4.477 4.553 586,337 +0.11(+2.38%)
Sep 21, 2023 4.409 4.500 4.394 4.447 726,777 +0.02(+0.34%)
Sep 20, 2023 4.401 4.515 4.401 4.432 562,602 +0.01(+0.17%)
Sep 19, 2023 4.492 4.511 4.405 4.424 579,346 -0.04(-0.85%)
Sep 18, 2023 4.386 4.500 4.386 4.462 622,498 +0.09(+2.08%)
Sep 15, 2023 4.432 4.457 4.363 4.371 1,061,135 -0.06(-1.37%)
Sep 14, 2023 4.424 4.553 4.416 4.432 668,413 +0.05(+1.03%)
Sep 13, 2023 4.416 4.469 4.371 4.386 719,474 -0.03(-0.68%)
Sep 12, 2023 4.500 4.537 4.416 4.416 501,282 -0.07(-1.52%)
Sep 11, 2023 4.613 4.636 4.466 4.484 665,206 -0.12(-2.63%)
Sep 08, 2023 4.507 4.617 4.454 4.605 558,551 +0.13(+2.87%)
Sep 07, 2023 4.522 4.575 4.454 4.477 1,002,274 -0.06(-1.33%)
Sep 06, 2023 4.636 4.666 4.530 4.537 906,790 -0.10(-2.12%)
Sep 05, 2023 4.840 4.840 4.613 4.636 966,703 -0.23(-4.81%)
Sep 01, 2023 4.870 4.938 4.863 4.870 668,048 +0.02(+0.47%)
Aug 31, 2023 4.984 4.984 4.840 4.847 700,645 -0.14(-2.73%)
Aug 30, 2023 4.991 4.999 4.946 4.984 568,185 -0.01(-0.15%)
Aug 29, 2023 5.029 5.082 4.961 4.991 644,983 -0.04(-0.75%)
Aug 28, 2023 5.082 5.142 5.006 5.029 378,104 -0.03(-0.60%)
Aug 25, 2023 5.157 5.157 5.005 5.059 719,503 -0.08(-1.62%)
Aug 24, 2023 5.248 5.263 5.120 5.142 649,121 -0.12(-2.30%)
Aug 23, 2023 5.316 5.316 5.165 5.263 908,536 -0.05(-1.00%)
Aug 22, 2023 5.173 5.490 5.150 5.316 2,562,172 +0.17(+3.23%)
Aug 21, 2023 5.142 5.233 5.089 5.150 1,285,370 +0.05(+0.89%)
Aug 18, 2023 5.105 5.157 5.044 5.105 714,121 -0.01(-0.15%)
Aug 17, 2023 5.067 5.123 5.036 5.112 709,375 +0.10(+1.96%)
Aug 16, 2023 4.999 5.097 4.999 5.014 726,636 +0.03(+0.61%)
Aug 15, 2023 4.923 5.014 4.923 4.984 477,393 -0.01(-0.15%)
Aug 14, 2023 4.972 4.991 4.863 4.991 433,581 +0.01(+0.15%)
Aug 11, 2023 5.044 5.067 4.923 4.984 653,469 -0.06(-1.20%)
Aug 10, 2023 5.142 5.142 5.044 5.044 628,342 -0.08(-1.62%)
Aug 09, 2023 5.036 5.233 5.036 5.127 1,093,921 +0.10(+1.95%)
Aug 08, 2023 4.953 5.029 4.916 5.029 635,605 +0.04(+0.76%)
Aug 07, 2023 4.938 5.059 4.931 4.991 634,220 +0.06(+1.23%)
Aug 04, 2023 4.938 5.021 4.893 4.931 742,997 -0.01(-0.15%)
Aug 03, 2023 4.915 5.036 4.628 4.938 1,479,822 -0.05(-1.06%)
Aug 02, 2023 5.021 5.044 4.938 4.991 605,607 -0.08(-1.49%)
Aug 01, 2023 5.036 5.078 4.961 5.067 608,282 +0.03(+0.60%)
Jul 31, 2023 4.908 5.044 4.889 5.036 594,348 +0.17(+3.58%)
Jul 28, 2023 4.673 4.885 4.658 4.863 696,712 +0.22(+4.72%)
Jul 27, 2023 4.681 4.726 4.624 4.643 706,893 -0.04(-0.81%)
Jul 26, 2023 4.696 4.772 4.636 4.681 728,778 -0.05(-1.12%)
Jul 25, 2023 4.689 4.825 4.689 4.734 802,893 +0.06(+1.29%)
Jul 24, 2023 4.673 4.795 4.628 4.673 974,894 +0.02(+0.32%)
Jul 21, 2023 4.711 4.719 4.613 4.658 484,416 -0.03(-0.65%)
Jul 20, 2023 4.734 4.764 4.647 4.689 542,503 -0.03(-0.64%)
Jul 19, 2023 4.855 4.878 4.704 4.719 638,066 -0.15(-3.11%)
Jul 18, 2023 4.915 4.968 4.863 4.870 434,233 -0.05(-1.08%)
Jul 17, 2023 4.840 4.934 4.772 4.923 650,943 +0.11(+2.20%)
Jul 14, 2023 5.135 5.135 4.804 4.817 804,227 -0.32(-6.19%)
Jul 13, 2023 5.120 5.180 5.074 5.135 904,647 +0.02(+0.44%)
Jul 12, 2023 5.142 5.165 5.059 5.112 742,176 +0.04(+0.75%)
Jul 11, 2023 4.976 5.074 4.976 5.074 844,637 +0.12(+2.44%)
Jul 10, 2023 4.976 5.036 4.946 4.953 689,790 -0.02(-0.30%)
Jul 07, 2023 4.795 4.999 4.787 4.968 968,908 +0.19(+3.96%)
Jul 06, 2023 4.946 5.020 4.742 4.779 978,100 -0.16(-3.22%)
Jul 05, 2023 4.779 4.968 4.747 4.938 1,336,180 +0.16(+3.32%)
Jul 03, 2023 4.658 4.795 4.621 4.779 1,122,565 +0.21(+4.64%)
Jun 30, 2023 4.522 4.605 4.507 4.568 639,546 +0.10(+2.20%)
Jun 29, 2023 4.424 4.507 4.409 4.469 727,566 +0.07(+1.55%)
Jun 28, 2023 4.416 4.432 4.348 4.401 669,722 -0.02(-0.34%)
Jun 27, 2023 4.439 4.469 4.416 4.416 505,477 -0.03(-0.68%)
Jun 26, 2023 4.484 4.568 4.447 4.447 734,036 -0.08(-1.84%)
Jun 23, 2023 4.484 4.568 4.402 4.530 2,367,493 +0.02(+0.50%)
Jun 22, 2023 4.454 4.511 4.416 4.507 583,347 -0.02(-0.33%)
Jun 21, 2023 4.530 4.537 4.484 4.522 662,904 -0.01(-0.17%)
Jun 20, 2023 4.537 4.553 4.458 4.530 620,770 -0.03(-0.66%)
Jun 16, 2023 4.689 4.726 4.545 4.560 801,002 -0.11(-2.27%)
Jun 15, 2023 4.613 4.673 4.583 4.666 601,306 +0.05(+1.15%)
Jun 14, 2023 4.560 4.651 4.545 4.613 790,438 +0.08(+1.84%)
Jun 13, 2023 4.560 4.621 4.507 4.530 750,030 +0.00(+0.00%)
Jun 12, 2023 4.568 4.598 4.515 4.530 762,990 -0.02(-0.50%)
Jun 09, 2023 4.583 4.673 4.545 4.553 1,601,968 +0.18(+4.15%)
Jun 08, 2023 4.379 4.439 4.341 4.371 570,185 -0.02(-0.52%)
Jun 07, 2023 4.394 4.447 4.307 4.394 878,184 +0.03(+0.69%)
Jun 06, 2023 4.303 4.386 4.265 4.363 769,383 +0.02(+0.35%)
Jun 05, 2023 4.379 4.424 4.326 4.348 779,571 -0.10(-2.21%)
Jun 02, 2023 4.363 4.469 4.333 4.447 709,280 +0.12(+2.80%)
Jun 01, 2023 4.235 4.356 4.227 4.326 702,761 +0.08(+1.96%)
May 31, 2023 4.220 4.265 4.121 4.242 1,028,754 -0.04(-0.88%)
May 30, 2023 4.394 4.401 4.250 4.280 783,634 -0.15(-3.41%)
May 26, 2023 4.432 4.469 4.390 4.432 561,206 +0.00(+0.00%)
May 25, 2023 4.492 4.492 4.394 4.432 641,016 -0.09(-2.01%)
May 24, 2023 4.545 4.553 4.469 4.522 574,603 -0.02(-0.50%)
May 23, 2023 4.568 4.643 4.507 4.545 765,528 -0.03(-0.66%)
May 22, 2023 4.553 4.651 4.553 4.575 853,964 +0.02(+0.33%)
May 19, 2023 4.447 4.628 4.416 4.560 1,950,600 +0.17(+3.79%)
May 18, 2023 4.363 4.401 4.250 4.394 1,145,279 +0.01(+0.17%)
May 17, 2023 4.416 4.439 4.363 4.386 751,345 -0.02(-0.34%)
May 16, 2023 4.454 4.500 4.401 4.401 663,619 -0.06(-1.36%)
May 15, 2023 4.621 4.621 4.454 4.462 1,247,229 -0.11(-2.48%)
May 12, 2023 4.636 4.855 4.530 4.575 1,873,116 -0.05(-1.14%)
May 11, 2023 4.288 4.723 4.273 4.628 1,926,192 +0.52(+12.71%)
May 10, 2023 4.069 4.133 4.010 4.106 1,234,135 +0.08(+2.07%)
May 09, 2023 3.978 4.053 3.932 4.023 1,280,380 +0.00(+0.00%)
May 08, 2023 4.069 4.103 3.970 4.023 1,183,062 -0.06(-1.48%)
May 05, 2023 3.970 4.167 3.970 4.084 1,472,461 +0.19(+4.85%)
May 04, 2023 3.842 3.895 3.789 3.895 1,054,776 -0.02(-0.58%)
May 03, 2023 4.084 4.084 3.913 3.917 1,205,120 -0.17(-4.25%)
May 02, 2023 4.152 4.152 4.019 4.091 1,064,312 -0.07(-1.64%)
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.