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

Teekay Shipping Corp (NY: TK )

9.480 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2018 6.457 6.537 6.399 6.421 543,111 -0.06(-0.90%)
Apr 27, 2018 6.508 6.537 6.419 6.479 707,161 -0.09(-1.44%)
Apr 26, 2018 6.312 6.595 6.312 6.574 841,524 +0.28(+4.39%)
Apr 25, 2018 6.268 6.319 6.210 6.297 733,637 -0.01(-0.23%)
Apr 24, 2018 6.464 6.530 6.290 6.312 859,913 -0.15(-2.25%)
Apr 23, 2018 6.450 6.537 6.421 6.457 529,521 -0.07(-1.11%)
Apr 20, 2018 6.595 6.632 6.483 6.530 671,123 -0.09(-1.43%)
Apr 19, 2018 6.588 6.690 6.545 6.625 1,196,698 +0.04(+0.66%)
Apr 18, 2018 6.515 6.646 6.479 6.581 1,400,607 +0.15(+2.26%)
Apr 17, 2018 6.435 6.472 6.355 6.435 611,540 +0.01(+0.23%)
Apr 16, 2018 6.413 6.450 6.341 6.421 807,759 +0.04(+0.57%)
Apr 13, 2018 6.384 6.443 6.291 6.384 1,130,129 +0.05(+0.80%)
Apr 12, 2018 6.450 6.486 6.322 6.333 755,535 -0.11(-1.69%)
Apr 11, 2018 6.261 6.490 6.261 6.443 1,407,692 +0.15(+2.43%)
Apr 10, 2018 6.086 6.326 6.042 6.290 1,525,624 +0.31(+5.24%)
Apr 09, 2018 5.977 6.100 5.918 5.977 853,233 +0.05(+0.86%)
Apr 06, 2018 6.035 6.108 5.864 5.926 999,611 -0.12(-2.05%)
Apr 05, 2018 5.926 6.093 5.908 6.050 1,180,460 +0.16(+2.72%)
Apr 04, 2018 5.649 5.948 5.649 5.889 1,365,857 +0.10(+1.76%)
Apr 03, 2018 5.649 5.817 5.573 5.787 801,139 +0.15(+2.58%)
Apr 02, 2018 5.824 5.904 5.620 5.642 974,673 -0.25(-4.20%)
Mar 29, 2018 5.889 5.889 5.889 0 +0.11(+1.89%)
Mar 28, 2018 5.882 5.940 5.751 5.780 810,734 -0.11(-1.85%)
Mar 27, 2018 5.860 5.999 5.824 5.889 1,330,282 +0.05(+0.87%)
Mar 26, 2018 5.773 5.853 5.656 5.838 1,320,331 +0.15(+2.69%)
Mar 23, 2018 5.867 5.926 5.686 5.686 1,220,093 -0.17(-2.86%)
Mar 22, 2018 6.042 6.071 5.846 5.853 1,344,474 -0.28(-4.51%)
Mar 21, 2018 5.926 6.151 5.897 6.130 1,210,069 +0.20(+3.44%)
Mar 20, 2018 6.020 6.115 5.900 5.926 1,445,727 -0.04(-0.73%)
Mar 19, 2018 6.268 6.268 5.918 5.969 1,200,055 -0.32(-5.09%)
Mar 16, 2018 6.122 6.319 6.115 6.290 2,847,291 +0.18(+2.98%)
Mar 15, 2018 6.282 6.326 5.882 6.108 1,610,044 -0.18(-2.89%)
Mar 14, 2018 6.333 6.348 6.261 6.290 1,534,741 +0.01(+0.12%)
Mar 13, 2018 6.304 6.363 6.231 6.282 1,134,090 -0.03(-0.46%)
Mar 12, 2018 6.159 6.326 6.130 6.312 1,560,589 +0.23(+3.71%)
Mar 09, 2018 6.071 6.122 5.984 6.086 1,245,686 +0.08(+1.33%)
Mar 08, 2018 6.006 6.079 5.918 6.006 1,389,422 +0.00(+0.00%)
Mar 07, 2018 6.020 6.006 1,695,999 +0.11(+1.85%)
Mar 06, 2018 5.926 5.802 5.897 1,004,500 +0.09(+1.50%)
Mar 05, 2018 5.722 5.921 5.700 5.809 1,763,905 +0.07(+1.27%)
Mar 02, 2018 5.584 5.751 5.533 5.736 1,528,615 +0.13(+2.34%)
Mar 01, 2018 5.562 5.671 5.474 5.605 1,786,268 +0.07(+1.32%)
Feb 28, 2018 5.678 5.744 5.496 5.533 1,922,574 -0.11(-1.94%)
Feb 27, 2018 5.773 5.929 5.631 5.642 2,406,369 -0.17(-3.00%)
Feb 26, 2018 5.875 5.933 5.773 5.817 1,767,533 +0.00(+0.00%)
Feb 23, 2018 5.700 5.867 5.620 5.817 1,541,862 +0.14(+2.44%)
Feb 22, 2018 5.635 5.940 5.635 5.678 1,691,245 +0.11(+1.96%)
Feb 21, 2018 5.686 5.715 5.540 5.569 1,846,657 -0.13(-2.30%)
Feb 20, 2018 5.453 5.787 5.453 5.700 2,671,619 +0.26(+4.82%)
Feb 16, 2018 5.438 5.438 5.438 0 -0.10(-1.84%)
Feb 15, 2018 5.693 5.525 5.540 1,708,654 -0.01(-0.26%)
Feb 14, 2018 5.438 5.605 5.416 5.554 1,400,284 +0.07(+1.33%)
Feb 13, 2018 5.474 5.482 2,093,380 -0.28(-4.80%)
Feb 12, 2018 5.605 5.802 5.576 5.758 2,895,634 +0.23(+4.08%)
Feb 09, 2018 5.686 5.751 5.365 5.533 4,130,434 -0.12(-2.06%)
Feb 08, 2018 5.671 5.838 5.627 5.649 3,149,094 -0.01(-0.13%)
Feb 07, 2018 5.613 5.744 5.445 5.656 2,623,528 +0.04(+0.78%)
Feb 06, 2018 5.496 5.802 5.482 5.613 2,597,184 -0.04(-0.64%)
Feb 05, 2018 5.824 5.831 5.504 5.649 4,221,762 -0.24(-4.08%)
Feb 02, 2018 5.926 5.999 5.780 5.889 3,143,616 -0.14(-2.29%)
Feb 01, 2018 5.904 6.098 5.875 6.028 2,103,709 +0.13(+2.16%)
Jan 31, 2018 6.262 6.262 5.893 5.900 3,521,878 -0.30(-4.90%)
Jan 30, 2018 6.139 6.291 6.023 6.204 3,542,306 -0.04(-0.69%)
Jan 29, 2018 6.356 6.428 6.168 6.247 3,104,110 -0.08(-1.26%)
Jan 26, 2018 6.457 6.479 6.218 6.327 4,342,940 -0.10(-1.57%)
Jan 25, 2018 6.725 6.775 6.370 6.428 7,431,884 -0.30(-4.41%)
Jan 24, 2018 6.884 6.905 6.609 6.725 20,529,930 -1.04(-13.41%)
Jan 23, 2018 7.730 7.881 7.636 7.766 1,145,029 +0.04(+0.47%)
Jan 22, 2018 7.556 7.737 7.520 7.730 514,278 +0.15(+2.00%)
Jan 19, 2018 7.462 7.614 7.339 7.578 547,302 +0.04(+0.48%)
Jan 18, 2018 7.578 7.614 7.469 7.542 806,562 -0.07(-0.95%)
Jan 17, 2018 7.542 7.630 7.455 7.614 737,292 +0.10(+1.35%)
Jan 16, 2018 7.621 7.806 7.498 7.513 1,006,212 -0.11(-1.42%)
Jan 12, 2018 7.621 7.621 7.621 0 +0.09(+1.15%)
Jan 11, 2018 7.390 7.563 7.361 7.534 937,978 +0.18(+2.46%)
Jan 10, 2018 7.411 7.354 846,158 +0.09(+1.29%)
Jan 09, 2018 7.426 7.650 7.238 7.260 3,402,428 -0.22(-2.90%)
Jan 08, 2018 7.289 7.520 7.231 7.477 1,184,520 +0.21(+2.89%)
Jan 05, 2018 7.252 7.303 7.093 7.267 747,707 +0.01(+0.20%)
Jan 04, 2018 7.267 7.361 7.151 7.252 1,370,339 -0.01(-0.10%)
Jan 03, 2018 7.137 7.260 7.101 7.260 1,462,209 +0.16(+2.24%)
Jan 02, 2018 6.811 7.223 6.797 7.101 2,343,962 +0.36(+5.36%)
Dec 29, 2017 6.739 6.739 6.739 0 -0.12(-1.79%)
Dec 28, 2017 6.761 6.876 6.732 6.862 450,183 +0.07(+0.96%)
Dec 27, 2017 6.782 6.855 6.710 6.797 895,709 +0.02(+0.32%)
Dec 26, 2017 6.638 6.782 6.529 6.775 770,740 +0.14(+2.07%)
Dec 22, 2017 6.652 6.775 6.616 6.638 738,728 -0.04(-0.54%)
Dec 21, 2017 6.580 6.790 6.522 6.674 1,133,737 +0.12(+1.76%)
Dec 20, 2017 6.638 6.652 6.240 6.558 1,471,993 -0.12(-1.84%)
Dec 19, 2017 6.797 6.905 6.580 6.681 1,422,585 -0.05(-0.75%)
Dec 18, 2017 6.508 6.876 6.457 6.732 1,747,280 +0.12(+1.86%)
Dec 15, 2017 6.450 6.616 6.377 6.609 1,692,946 +0.19(+2.93%)
Dec 14, 2017 6.334 6.602 6.305 6.421 2,036,315 +0.10(+1.60%)
Dec 13, 2017 6.312 6.399 6.153 6.320 1,053,937 -0.01(-0.23%)
Dec 12, 2017 6.153 6.508 6.095 6.334 1,841,256 +0.23(+3.79%)
Dec 11, 2017 5.951 6.117 5.911 6.103 1,291,553 +0.20(+3.43%)
Dec 08, 2017 5.973 5.994 5.871 5.900 666,031 +0.00(+0.00%)
Dec 07, 2017 5.886 5.965 5.871 854,513 +0.00(+0.00%)
Dec 06, 2017 5.987 6.042 5.879 5.886 708,007 -0.10(-1.69%)
Dec 05, 2017 5.929 6.048 5.891 5.987 638,692 +0.04(+0.61%)
Dec 04, 2017 6.009 6.009 5.770 5.951 1,667,315 -0.07(-1.08%)
Dec 01, 2017 6.074 6.161 6.001 6.016 719,403 -0.01(-0.12%)
Nov 30, 2017 6.247 6.262 5.893 6.023 1,352,852 -0.17(-2.69%)
Nov 29, 2017 6.161 6.233 6.088 6.189 668,216 +0.04(+0.59%)
Nov 28, 2017 6.153 6.240 6.088 6.153 759,056 -0.03(-0.47%)
Nov 27, 2017 6.103 6.240 5.980 6.182 935,256 +0.07(+1.18%)
Nov 24, 2017 6.117 6.215 6.095 6.110 579,718 -0.01(-0.12%)
Nov 22, 2017 5.936 6.142 5.929 6.117 743,968 +0.21(+3.55%)
Nov 21, 2017 6.016 6.038 5.864 5.907 652,519 -0.02(-0.37%)
Nov 20, 2017 6.153 6.153 5.886 5.929 1,129,082 -0.25(-3.98%)
Nov 17, 2017 6.168 6.262 6.095 6.175 782,442 +0.02(+0.35%)
Nov 16, 2017 6.189 6.189 5.998 6.153 645,359 -0.04(-0.58%)
Nov 15, 2017 6.052 6.283 5.871 6.189 691,425 +0.11(+1.78%)
Nov 14, 2017 6.479 6.493 6.059 6.081 1,363,778 -0.46(-6.97%)
Nov 13, 2017 6.544 6.674 6.515 6.537 851,372 -0.06(-0.88%)
Nov 10, 2017 6.500 6.643 6.411 6.594 1,581,857 +0.16(+2.47%)
Nov 09, 2017 6.110 6.725 6.074 6.435 2,896,382 +0.56(+9.61%)
Nov 08, 2017 5.944 5.989 5.785 5.871 1,351,967 -0.09(-1.46%)
Nov 07, 2017 6.175 6.255 5.944 5.958 1,001,775 -0.15(-2.49%)
Nov 06, 2017 5.785 6.121 5.785 6.110 1,285,220 +0.37(+6.42%)
Nov 03, 2017 5.857 5.936 5.734 5.741 1,412,095 -0.12(-1.98%)
Nov 02, 2017 5.842 5.907 5.813 5.857 567,512 -0.03(-0.43%)
Nov 01, 2017 5.818 5.990 5.789 5.882 449,022 +0.06(+1.11%)
Oct 31, 2017 5.925 5.925 5.731 5.818 834,484 -0.12(-2.06%)
Oct 30, 2017 5.839 6.141 5.828 5.940 1,269,042 +0.01(+0.12%)
Oct 27, 2017 5.782 6.047 5.724 5.932 1,563,547 +0.16(+2.74%)
Oct 26, 2017 5.861 5.868 5.660 5.774 1,317,548 -0.03(-0.50%)
Oct 25, 2017 5.947 5.961 5.602 5.803 1,704,431 -0.21(-3.46%)
Oct 24, 2017 6.227 6.295 5.832 6.011 1,387,465 -0.17(-2.67%)
Oct 23, 2017 6.284 6.292 6.177 6.177 505,916 -0.09(-1.49%)
Oct 20, 2017 6.313 6.327 6.241 6.270 451,947 -0.01(-0.11%)
Oct 19, 2017 6.248 6.356 6.220 6.277 556,686 -0.06(-0.91%)
Oct 18, 2017 6.428 6.442 6.317 6.335 617,490 -0.06(-0.90%)
Oct 17, 2017 6.385 6.468 6.371 6.392 489,713 +0.06(+0.91%)
Oct 16, 2017 6.450 6.529 6.277 6.335 894,125 -0.11(-1.78%)
Oct 13, 2017 6.464 6.536 6.435 6.450 571,746 +0.04(+0.67%)
Oct 12, 2017 6.320 6.450 6.292 6.406 389,690 +0.01(+0.22%)
Oct 11, 2017 6.428 6.442 6.331 6.392 561,163 +0.03(+0.45%)
Oct 10, 2017 6.299 6.457 6.299 6.363 706,256 +0.11(+1.84%)
Oct 09, 2017 6.342 6.378 6.220 6.248 619,457 -0.07(-1.14%)
Oct 06, 2017 6.485 6.488 6.306 6.320 939,165 -0.20(-3.08%)
Oct 05, 2017 6.500 6.603 6.493 6.521 417,376 +0.02(+0.33%)
Oct 04, 2017 6.557 6.622 6.453 6.500 807,756 -0.05(-0.77%)
Oct 03, 2017 6.536 6.643 6.442 6.550 1,625,405 +0.02(+0.33%)
Oct 02, 2017 6.349 6.532 6.292 6.529 751,763 +0.11(+1.79%)
Sep 29, 2017 6.464 6.493 6.392 6.414 484,414 -0.04(-0.56%)
Sep 28, 2017 6.500 6.564 6.385 6.450 873,839 -0.06(-0.88%)
Sep 27, 2017 6.478 6.621 6.478 6.507 1,068,893 +0.04(+0.67%)
Sep 26, 2017 6.414 6.493 6.371 6.464 439,575 +0.04(+0.67%)
Sep 25, 2017 6.435 6.633 6.374 6.421 923,625 +0.09(+1.48%)
Sep 22, 2017 6.385 6.399 6.270 6.327 647,809 -0.06(-1.01%)
Sep 21, 2017 6.464 6.471 6.299 6.392 611,801 -0.06(-1.00%)
Sep 20, 2017 6.464 6.586 6.442 6.457 1,150,983 -0.01(-0.11%)
Sep 19, 2017 6.464 6.532 6.442 6.464 623,254 +0.01(+0.11%)
Sep 18, 2017 6.349 6.471 6.342 6.457 852,659 +0.11(+1.81%)
Sep 15, 2017 6.500 6.536 6.342 6.342 3,404,953 -0.14(-2.21%)
Sep 14, 2017 6.536 6.543 6.450 6.485 1,122,337 -0.02(-0.33%)
Sep 13, 2017 6.464 6.593 6.342 6.507 1,002,383 +0.09(+1.34%)
Sep 12, 2017 6.564 6.600 6.274 6.421 1,652,991 -0.11(-1.76%)
Sep 11, 2017 6.586 6.651 6.450 6.536 1,104,699 -0.01(-0.22%)
Sep 08, 2017 6.536 6.611 6.471 6.550 867,998 -0.06(-0.98%)
Sep 07, 2017 6.572 6.640 6.392 6.615 787,074 +0.06(+0.88%)
Sep 06, 2017 6.320 6.564 6.310 6.557 1,209,030 +0.23(+3.63%)
Sep 05, 2017 6.550 6.593 6.083 6.327 2,355,021 -0.13(-2.00%)
Sep 01, 2017 6.679 6.701 6.356 6.457 1,610,293 -0.17(-2.49%)
Aug 31, 2017 6.643 6.758 6.564 6.622 1,415,969 +0.01(+0.22%)
Aug 30, 2017 6.723 6.744 6.554 6.608 1,240,037 -0.16(-2.34%)
Aug 29, 2017 6.608 6.816 6.572 6.766 920,553 +0.06(+0.86%)
Aug 28, 2017 6.809 6.880 6.622 6.708 875,890 -0.08(-1.16%)
Aug 25, 2017 6.737 6.858 6.643 6.787 787,251 +0.08(+1.18%)
Aug 24, 2017 6.550 6.723 6.500 6.708 999,413 +0.16(+2.41%)
Aug 23, 2017 6.292 6.629 6.263 6.550 966,058 +0.19(+2.93%)
Aug 22, 2017 6.162 6.399 6.162 6.363 849,561 +0.24(+3.99%)
Aug 21, 2017 6.378 6.435 6.119 6.119 1,478,855 -0.29(-4.48%)
Aug 18, 2017 6.277 6.464 6.220 6.406 1,384,253 +0.11(+1.83%)
Aug 17, 2017 6.414 6.564 6.263 6.292 1,279,405 -0.17(-2.56%)
Aug 16, 2017 6.643 6.687 6.378 6.457 1,583,045 -0.18(-2.71%)
Aug 15, 2017 6.830 6.880 6.474 6.636 2,319,078 -0.29(-4.15%)
Aug 14, 2017 6.787 6.981 6.730 6.924 1,597,151 +0.08(+1.15%)
Aug 11, 2017 6.464 6.988 6.450 6.845 1,858,276 +0.26(+3.93%)
Aug 10, 2017 6.823 6.902 6.521 6.586 1,515,555 -0.23(-3.37%)
Aug 09, 2017 7.003 7.039 6.787 6.816 2,187,023 -0.19(-2.77%)
Aug 08, 2017 6.995 7.139 6.963 7.010 1,817,073 -0.07(-1.01%)
Aug 07, 2017 7.096 7.319 7.024 7.082 3,769,097 -0.03(-0.40%)
Aug 04, 2017 7.182 7.211 6.672 7.110 2,811,333 -0.10(-1.39%)
Aug 03, 2017 7.039 7.362 7.038 7.211 2,167,604 +0.04(+0.60%)
Aug 02, 2017 7.182 7.276 6.888 7.168 2,288,547 +0.03(+0.45%)
Aug 01, 2017 7.064 7.168 6.960 7.135 1,969,567 +0.14(+1.94%)
Jul 31, 2017 7.100 7.143 6.935 7.000 3,338,868 +0.06(+0.82%)
Jul 28, 2017 7.028 7.107 6.764 6.943 3,315,311 +0.12(+1.78%)
Jul 27, 2017 6.950 7.214 6.771 6.821 6,679,351 +0.70(+11.44%)
Jul 26, 2017 6.178 6.207 5.914 6.121 1,559,858 -0.06(-0.92%)
Jul 25, 2017 5.978 6.271 5.893 6.178 2,853,393 +0.34(+5.88%)
Jul 24, 2017 5.493 5.836 5.428 5.836 2,184,887 +0.33(+5.97%)
Jul 21, 2017 5.657 5.686 5.393 5.507 1,707,611 -0.11(-1.91%)
Jul 20, 2017 5.500 5.836 5.500 5.614 3,626,715 +0.21(+3.97%)
Jul 19, 2017 5.186 5.596 5.164 5.400 2,727,725 +0.25(+4.85%)
Jul 18, 2017 5.336 5.350 5.100 5.150 2,325,105 -0.12(-2.30%)
Jul 17, 2017 5.071 5.314 5.041 5.271 2,540,459 +0.21(+4.09%)
Jul 14, 2017 5.214 5.227 4.975 5.064 1,656,637 -0.02(-0.42%)
Jul 13, 2017 4.857 5.100 4.834 5.086 1,839,301 +0.28(+5.79%)
Jul 12, 2017 4.786 4.921 4.700 4.807 2,942,623 +0.07(+1.51%)
Jul 11, 2017 4.728 4.814 4.536 4.736 3,208,696 -0.06(-1.19%)
Jul 10, 2017 4.936 5.107 4.757 4.793 3,098,462 -0.06(-1.32%)
Jul 07, 2017 5.300 5.300 4.771 4.857 4,096,384 -0.40(-7.61%)
Jul 06, 2017 5.257 5.321 5.021 5.257 3,583,157 -0.02(-0.41%)
Jul 05, 2017 5.714 5.750 5.128 5.278 4,671,222 -0.29(-5.26%)
Jul 03, 2017 4.864 5.714 4.857 5.571 6,433,630 +0.81(+16.94%)
Jun 30, 2017 4.928 5.055 4.757 4.764 3,034,653 -0.06(-1.33%)
Jun 29, 2017 4.893 5.078 4.678 4.828 5,359,918 +0.06(+1.20%)
Jun 28, 2017 4.643 4.800 4.614 4.771 3,017,954 +0.17(+3.73%)
Jun 27, 2017 4.521 4.753 4.493 4.600 3,458,056 +0.13(+2.88%)
Jun 26, 2017 4.632 4.636 4.300 4.471 5,167,160 +0.01(+0.16%)
Jun 23, 2017 4.200 4.514 4.071 4.464 6,155,533 +0.35(+8.51%)
Jun 22, 2017 3.871 4.219 3.786 4.114 6,970,354 +0.36(+9.51%)
Jun 21, 2017 3.771 3.913 3.671 3.757 3,318,121 -0.04(-1.13%)
Jun 20, 2017 3.821 3.986 3.778 3.800 4,231,368 -0.10(-2.56%)
Jun 19, 2017 3.950 3.971 3.800 3.900 2,808,016 -0.04(-0.91%)
Jun 16, 2017 3.864 3.971 3.786 3.936 5,986,504 +0.06(+1.47%)
Jun 15, 2017 4.028 4.078 3.757 3.878 3,601,272 -0.17(-4.23%)
Jun 14, 2017 4.300 4.336 4.028 4.050 3,983,762 -0.32(-7.35%)
Jun 13, 2017 4.250 4.407 4.150 4.371 3,140,334 +0.16(+3.90%)
Jun 12, 2017 4.464 4.586 4.189 4.207 3,381,481 -0.20(-4.54%)
Jun 09, 2017 3.743 4.457 3.728 4.407 9,482,794 -0.18(-3.89%)
Jun 08, 2017 4.543 4.693 4.522 4.586 1,615,159 +0.02(+0.47%)
Jun 07, 2017 4.600 4.714 4.464 4.564 2,283,818 -0.07(-1.54%)
Jun 06, 2017 4.436 4.643 4.421 4.636 1,991,437 +0.18(+4.01%)
Jun 05, 2017 4.557 4.614 4.443 4.457 2,077,390 -0.13(-2.80%)
Jun 02, 2017 4.750 4.750 4.500 4.586 2,141,281 -0.13(-2.73%)
Jun 01, 2017 4.378 4.728 4.357 4.714 2,838,781 +0.35(+8.02%)
May 31, 2017 4.321 4.433 4.285 4.364 2,788,949 +0.01(+0.16%)
May 30, 2017 4.643 4.657 4.357 4.357 5,044,209 -0.29(-6.15%)
May 26, 2017 4.428 4.743 4.421 4.643 2,979,696 +0.21(+4.84%)
May 25, 2017 4.443 4.521 4.328 4.428 3,843,991 -0.06(-1.43%)
May 24, 2017 4.636 4.650 4.436 4.493 3,212,314 -0.14(-3.08%)
May 23, 2017 4.778 4.836 4.607 4.636 2,357,554 -0.14(-2.99%)
May 22, 2017 4.643 4.871 4.614 4.778 3,039,002 +0.16(+3.56%)
May 19, 2017 4.700 4.928 4.507 4.614 5,948,176 +0.01(+0.15%)
May 18, 2017 4.821 5.128 4.550 4.607 6,987,353 -0.58(-11.16%)
May 17, 2017 5.286 5.393 5.150 5.186 2,329,519 -0.11(-2.02%)
May 16, 2017 5.407 5.471 5.243 5.293 2,899,634 -0.12(-2.24%)
May 15, 2017 5.507 5.528 5.343 5.414 2,601,796 +0.10(+1.88%)
May 12, 2017 5.350 5.450 5.282 5.314 1,543,387 -0.05(-0.93%)
May 11, 2017 5.507 5.514 5.336 5.364 1,848,740 -0.11(-1.96%)
May 10, 2017 5.493 5.586 5.457 5.471 1,293,040 +0.05(+0.92%)
May 09, 2017 5.457 5.478 5.343 5.421 2,213,173 -0.06(-1.04%)
May 08, 2017 5.543 5.593 5.396 5.478 1,836,362 -0.06(-1.03%)
May 05, 2017 5.400 5.586 5.357 5.536 2,693,708 +0.13(+2.38%)
May 04, 2017 5.543 5.628 5.364 5.407 2,609,298 -0.24(-4.18%)
May 03, 2017 5.714 5.807 5.557 5.643 2,106,520 +0.02(+0.45%)
May 02, 2017 5.944 5.994 5.618 5.618 2,462,434 -0.28(-4.69%)
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.