Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 36.47 37.19 36.30 37.05 3,503,708 +0.33(+0.91%)
Apr 28, 2011 37.34 37.63 36.65 36.71 4,421,675 -0.95(-2.52%)
Apr 27, 2011 38.04 38.07 36.60 37.66 4,998,328 -0.46(-1.22%)
Apr 26, 2011 38.03 38.56 37.64 38.13 2,939,646 +0.12(+0.31%)
Apr 25, 2011 38.76 38.78 37.90 38.01 3,407,524 -0.53(-1.36%)
Apr 21, 2011 38.13 38.95 38.09 38.54 4,281,416 +0.84(+2.23%)
Apr 20, 2011 37.91 38.16 37.36 37.70 4,710,007 +0.80(+2.17%)
Apr 19, 2011 35.92 37.13 35.71 36.90 8,115,599 +2.29(+6.61%)
Apr 18, 2011 34.83 34.90 33.76 34.61 5,533,405 -0.86(-2.43%)
Apr 15, 2011 35.61 35.77 35.40 35.47 3,595,376 -0.25(-0.69%)
Apr 14, 2011 35.61 36.03 35.53 35.72 5,528,337 -0.40(-1.12%)
Apr 13, 2011 37.34 37.42 35.74 36.12 5,441,670 -0.70(-1.91%)
Apr 12, 2011 37.78 37.88 36.36 36.82 5,918,191 -1.65(-4.30%)
Apr 11, 2011 39.14 39.79 38.22 38.48 4,973,413 -0.69(-1.76%)
Apr 08, 2011 40.09 40.36 38.88 39.17 6,614,243 -0.10(-0.24%)
Apr 07, 2011 39.68 40.37 39.23 39.26 4,103,499 -0.66(-1.64%)
Apr 06, 2011 40.44 40.80 39.37 39.92 6,640,209 +0.01(+0.02%)
Apr 05, 2011 38.66 40.22 38.46 39.91 6,207,248 +1.09(+2.81%)
Apr 04, 2011 36.81 39.09 36.78 38.82 9,361,451 +2.51(+6.92%)
Apr 01, 2011 36.60 36.67 35.96 36.30 3,193,056 +0.10(+0.26%)
Mar 31, 2011 36.93 37.01 35.99 36.21 4,082,075 -0.84(-2.27%)
Mar 30, 2011 36.70 37.17 36.36 37.05 3,191,065 +0.66(+1.82%)
Mar 29, 2011 36.20 36.51 35.70 36.39 2,855,760 +0.37(+1.02%)
Mar 28, 2011 36.67 36.68 36.02 36.02 3,269,246 -0.66(-1.79%)
Mar 25, 2011 37.44 37.64 36.65 36.67 3,542,621 -0.70(-1.86%)
Mar 24, 2011 36.35 37.46 35.76 37.37 6,149,716 +1.26(+3.48%)
Mar 23, 2011 35.85 36.28 35.11 36.11 8,783,351 -0.21(-0.58%)
Mar 22, 2011 37.06 37.06 36.07 36.32 4,711,114 -0.53(-1.45%)
Mar 21, 2011 36.87 36.97 36.24 36.86 7,807,944 -0.17(-0.46%)
Mar 18, 2011 37.83 38.19 36.69 37.03 5,885,897 -0.14(-0.39%)
Mar 17, 2011 36.68 37.27 35.96 37.17 5,514,232 +1.89(+5.36%)
Mar 16, 2011 36.20 37.16 34.80 35.28 9,482,743 -0.62(-1.73%)
Mar 15, 2011 34.25 36.04 34.25 35.90 9,893,956 +1.12(+3.22%)
Mar 14, 2011 35.20 35.28 33.98 34.78 5,999,227 -1.04(-2.90%)
Mar 11, 2011 34.09 36.09 34.04 35.82 5,167,488 +1.06(+3.05%)
Mar 10, 2011 34.72 35.05 34.42 34.76 6,731,238 -1.14(-3.18%)
Mar 09, 2011 36.95 37.12 35.64 35.90 5,268,851 -1.14(-3.08%)
Mar 08, 2011 37.16 37.20 35.94 37.04 4,558,127 +0.14(+0.39%)
Mar 07, 2011 38.35 38.67 36.56 36.90 5,925,786 -1.09(-2.88%)
Mar 04, 2011 38.45 39.01 37.83 37.99 6,114,330 +0.10(+0.27%)
Mar 03, 2011 37.77 37.94 37.17 37.89 4,412,868 +0.79(+2.12%)
Mar 02, 2011 37.06 37.47 36.72 37.10 4,423,547 +0.08(+0.20%)
Mar 01, 2011 38.13 38.14 36.89 37.03 6,450,342 -0.82(-2.17%)
Feb 28, 2011 38.38 38.70 37.30 37.85 4,704,208 +0.07(+0.18%)
Feb 25, 2011 37.10 37.85 36.76 37.78 4,744,530 +1.26(+3.44%)
Feb 24, 2011 36.49 37.18 35.73 36.52 8,049,593 +0.51(+1.40%)
Feb 23, 2011 35.48 36.60 35.41 36.02 7,270,440 +0.16(+0.44%)
Feb 22, 2011 36.84 37.80 35.61 35.86 9,422,490 -1.76(-4.67%)
Feb 18, 2011 38.70 38.70 37.19 37.62 6,775,923 -1.10(-2.84%)
Feb 17, 2011 39.88 39.88 38.24 38.72 7,258,460 -1.15(-2.88%)
Feb 16, 2011 40.14 40.41 39.81 39.86 3,976,765 -0.14(-0.36%)
Feb 15, 2011 40.63 40.73 39.71 40.01 4,376,739 -0.60(-1.48%)
Feb 14, 2011 40.61 40.72 40.18 40.61 5,006,406 +0.44(+1.11%)
Feb 11, 2011 40.20 40.31 39.62 40.16 5,409,805 +0.09(+0.22%)
Feb 10, 2011 39.43 40.46 39.27 40.07 7,336,789 +0.27(+0.69%)
Feb 09, 2011 42.42 42.51 39.10 39.80 21,352,440 -3.61(-8.31%)
Feb 08, 2011 42.57 43.41 42.24 43.41 4,220,208 +0.52(+1.21%)
Feb 07, 2011 43.45 43.86 42.87 42.89 4,068,510 +0.20(+0.46%)
Feb 04, 2011 43.69 43.73 42.10 42.69 4,776,926 -0.63(-1.45%)
Feb 03, 2011 44.10 44.27 42.89 43.32 5,970,381 -0.67(-1.52%)
Feb 02, 2011 43.20 44.13 42.76 43.99 5,428,320 +1.02(+2.38%)
Feb 01, 2011 42.00 43.50 42.00 42.96 6,951,667 +1.58(+3.81%)
Jan 31, 2011 39.79 41.55 39.78 41.39 7,107,271 +1.84(+4.66%)
Jan 28, 2011 40.42 40.86 39.45 39.54 5,798,696 -1.08(-2.66%)
Jan 27, 2011 42.03 42.12 40.57 40.62 6,460,412 -1.21(-2.89%)
Jan 26, 2011 40.87 41.85 40.32 41.83 6,569,055 +1.33(+3.29%)
Jan 25, 2011 40.54 40.68 39.85 40.50 6,084,283 -0.51(-1.25%)
Jan 24, 2011 40.37 41.23 39.89 41.01 4,845,511 +0.64(+1.59%)
Jan 21, 2011 41.64 42.16 40.05 40.37 7,848,445 -0.94(-2.28%)
Jan 20, 2011 41.64 41.64 40.38 41.31 8,650,124 -1.45(-3.39%)
Jan 19, 2011 43.63 43.78 42.37 42.76 4,877,130 -1.15(-2.63%)
Jan 18, 2011 43.17 44.11 43.09 43.91 3,975,032 +0.96(+2.23%)
Jan 14, 2011 43.29 43.32 42.46 42.96 5,851,911 -0.51(-1.16%)
Jan 13, 2011 44.47 44.58 43.13 43.46 4,034,149 -1.00(-2.24%)
Jan 12, 2011 44.27 44.64 43.47 44.46 5,342,449 +0.92(+2.12%)
Jan 11, 2011 42.36 43.89 42.14 43.54 6,770,090 +1.90(+4.56%)
Jan 10, 2011 42.15 42.30 40.83 41.64 6,244,987 -0.99(-2.32%)
Jan 07, 2011 42.67 43.13 41.95 42.63 3,964,460 +0.03(+0.06%)
Jan 06, 2011 43.24 43.31 42.43 42.60 4,708,696 -0.46(-1.08%)
Jan 05, 2011 43.00 43.21 42.01 43.07 4,767,370 +0.10(+0.22%)
Jan 04, 2011 43.70 44.29 42.36 42.97 6,049,231 -0.26(-0.60%)
Jan 03, 2011 43.17 44.35 43.03 43.23 4,226,749 +1.00(+2.38%)
Dec 31, 2010 41.81 42.55 41.39 42.23 3,093,994 +0.64(+1.53%)
Dec 30, 2010 41.18 41.76 41.09 41.59 3,160,190 +0.71(+1.74%)
Dec 29, 2010 40.43 40.98 40.26 40.88 3,515,756 +0.21(+0.52%)
Dec 28, 2010 39.83 40.72 39.58 40.67 2,524,976 +0.94(+2.37%)
Dec 27, 2010 39.45 39.75 39.00 39.73 1,715,194 +0.12(+0.31%)
Dec 23, 2010 39.10 39.66 38.82 39.60 2,888,092 +0.38(+0.96%)
Dec 22, 2010 39.57 39.61 38.93 39.23 2,414,619 -0.12(-0.30%)
Dec 21, 2010 39.24 39.49 38.87 39.34 2,845,173 +0.72(+1.87%)
Dec 20, 2010 39.51 39.88 38.58 38.62 2,939,838 -0.76(-1.92%)
Dec 17, 2010 38.31 39.55 37.72 39.38 5,258,889 +1.28(+3.37%)
Dec 16, 2010 38.28 38.34 37.39 38.09 5,308,514 -0.40(-1.05%)
Dec 15, 2010 38.84 39.27 38.30 38.50 4,783,892 -0.75(-1.91%)
Dec 14, 2010 38.93 39.37 38.60 39.25 4,492,851 +0.14(+0.35%)
Dec 13, 2010 39.87 39.94 39.07 39.11 4,882,867 +0.37(+0.96%)
Dec 10, 2010 37.41 38.78 37.31 38.74 4,437,483 +1.49(+4.01%)
Dec 09, 2010 37.60 37.85 37.01 37.24 4,700,928 +0.07(+0.20%)
Dec 08, 2010 37.49 38.18 36.87 37.17 5,172,470 -0.34(-0.92%)
Dec 07, 2010 39.05 39.28 37.49 37.51 9,149,991 -0.47(-1.25%)
Dec 06, 2010 36.99 38.10 36.96 37.99 6,073,588 +1.00(+2.70%)
Dec 03, 2010 36.14 37.09 36.14 36.99 5,265,523 +0.64(+1.75%)
Dec 02, 2010 35.17 36.57 35.16 36.35 7,064,354 +1.55(+4.45%)
Dec 01, 2010 34.23 34.99 34.18 34.80 7,451,162 +1.35(+4.04%)
Nov 30, 2010 32.15 33.50 32.04 33.45 7,702,887 +0.71(+2.17%)
Nov 29, 2010 32.48 32.87 31.68 32.74 5,786,248 +0.34(+1.04%)
Nov 26, 2010 32.35 32.75 32.28 32.41 2,624,072 -0.89(-2.68%)
Nov 24, 2010 33.07 33.30 33.30 33.30 3,594,713 +1.01(+3.14%)
Nov 23, 2010 33.02 33.16 32.15 32.28 6,792,381 -1.54(-4.56%)
Nov 22, 2010 33.64 34.18 33.32 33.82 4,210,147 +0.02(+0.06%)
Nov 19, 2010 33.00 33.84 32.82 33.80 5,639,835 +0.56(+1.69%)
Nov 18, 2010 33.07 33.58 32.95 33.24 5,436,013 +1.13(+3.51%)
Nov 17, 2010 31.55 32.69 31.50 32.11 5,354,792 +0.30(+0.96%)
Nov 16, 2010 32.22 32.32 31.39 31.81 8,999,775 -1.29(-3.90%)
Nov 15, 2010 33.37 33.58 32.86 33.10 4,649,899 -0.09(-0.28%)
Nov 12, 2010 33.28 33.55 32.73 33.20 7,222,004 -0.72(-2.13%)
Nov 11, 2010 32.55 33.95 32.41 33.92 6,138,784 +1.24(+3.81%)
Nov 10, 2010 32.71 33.00 31.90 32.68 6,969,774 +0.18(+0.56%)
Nov 09, 2010 34.55 34.71 32.21 32.49 6,282,074 -0.61(-1.85%)
Nov 08, 2010 33.04 34.05 33.04 33.10 3,911,044 -0.50(-1.48%)
Nov 05, 2010 32.63 33.67 32.44 33.60 6,921,013 +1.34(+4.15%)
Nov 04, 2010 31.66 32.34 31.53 32.26 6,210,406 +1.41(+4.58%)
Nov 03, 2010 30.68 30.97 30.11 30.85 5,180,984 +0.22(+0.71%)
Nov 02, 2010 30.83 30.83 30.45 30.63 2,509,901 +0.32(+1.07%)
Nov 01, 2010 30.66 30.87 30.09 30.31 3,371,731 +0.07(+0.25%)
Oct 29, 2010 29.92 30.47 29.90 30.24 3,429,128 +0.22(+0.74%)
Oct 28, 2010 30.26 30.38 29.70 30.01 4,135,647 +0.24(+0.82%)
Oct 27, 2010 29.37 29.81 28.95 29.77 7,609,776 -0.84(-2.74%)
Oct 25, 2010 30.59 30.95 30.36 30.61 6,559,324 +0.67(+2.23%)
Oct 22, 2010 30.24 30.34 29.83 29.94 5,732,103 -0.07(-0.23%)
Oct 21, 2010 30.32 30.65 29.57 30.01 9,179,016 +0.00(+0.00%)
Oct 20, 2010 28.89 30.25 28.82 30.01 7,223,676 +1.26(+4.40%)
Oct 19, 2010 28.86 29.38 28.30 28.74 8,255,159 -1.20(-4.02%)
Oct 18, 2010 30.35 30.53 29.80 29.95 7,120,877 -0.76(-2.47%)
Oct 15, 2010 31.15 31.28 30.58 30.70 6,449,362 -0.43(-1.39%)
Oct 14, 2010 31.13 31.34 30.83 31.13 8,803,955 +0.24(+0.76%)
Oct 13, 2010 30.50 31.12 30.48 30.90 7,611,954 +1.01(+3.37%)
Oct 12, 2010 29.61 30.06 29.07 29.89 6,686,032 +0.15(+0.50%)
Oct 11, 2010 30.18 30.41 29.53 29.74 2,998,517 -0.33(-1.10%)
Oct 08, 2010 30.07 30.16 29.03 30.07 7,366,116 +0.96(+3.30%)
Oct 07, 2010 29.85 29.85 28.67 29.11 5,620,009 -0.56(-1.89%)
Oct 06, 2010 29.20 29.95 29.20 29.67 8,088,987 +0.41(+1.39%)
Oct 05, 2010 28.46 29.49 28.28 29.27 391,180 +1.33(+4.77%)
Oct 04, 2010 28.54 28.61 27.82 27.94 6,327,401 -0.76(-2.66%)
Oct 01, 2010 28.70 28.76 27.90 28.70 7,330,807 +0.89(+3.18%)
Sep 30, 2010 27.94 28.22 27.35 27.82 7,601,841 +0.41(+1.48%)
Sep 29, 2010 27.15 27.92 27.01 27.41 754 +0.34(+1.25%)
Sep 28, 2010 26.90 27.26 26.46 27.07 1,787 +0.01(+0.03%)
Sep 27, 2010 26.66 27.41 26.57 27.07 5,928,091 +0.48(+1.80%)
Sep 24, 2010 26.38 26.74 26.22 26.59 6,061,864 +1.01(+3.96%)
Sep 23, 2010 25.72 25.98 25.33 25.57 147 -0.64(-2.45%)
Sep 22, 2010 26.04 26.46 25.88 26.21 6,567,676 +0.46(+1.78%)
Sep 21, 2010 25.57 25.80 25.07 25.76 6,653,885 +0.07(+0.29%)
Sep 20, 2010 25.66 26.26 25.25 25.68 7,812,628 -0.08(-0.31%)
Sep 17, 2010 25.76 26.15 25.53 25.76 5,381,249 -0.40(-1.52%)
Sep 15, 2010 26.35 26.68 25.91 26.16 4,340,734 -0.55(-2.07%)
Sep 14, 2010 26.56 27.02 26.22 26.71 4,935,898 -0.02(-0.08%)
Sep 13, 2010 26.22 26.92 26.21 26.74 5,402,031 +1.12(+4.38%)
Sep 10, 2010 25.34 25.76 25.19 25.61 3,157,667 +0.32(+1.26%)
Sep 09, 2010 26.11 26.19 24.99 25.30 4,621,641 -0.26(-1.03%)
Sep 08, 2010 25.12 26.09 25.12 25.56 2,000 +0.54(+2.16%)
Sep 07, 2010 25.30 25.45 24.69 25.02 1,342 -0.80(-3.09%)
Sep 03, 2010 25.36 25.92 25.03 25.82 9,866,982 +0.91(+3.66%)
Sep 02, 2010 24.32 24.90 23.99 24.90 2,487 +0.72(+2.99%)
Sep 01, 2010 23.30 24.21 23.23 24.18 9,250,207 +1.64(+7.29%)
Aug 31, 2010 22.52 22.86 22.01 22.54 7,398 +0.11(+0.51%)
Aug 30, 2010 22.60 23.11 22.37 22.42 4,205,375 +0.46(+2.09%)
Aug 27, 2010 22.59 22.63 21.32 21.96 5,916,638 +0.54(+2.52%)
Aug 26, 2010 21.77 22.30 21.41 21.42 295 -0.03(-0.13%)
Aug 25, 2010 20.67 21.50 20.48 21.45 1,627 +0.49(+2.32%)
Aug 24, 2010 21.12 21.47 20.80 20.96 147 -0.84(-3.87%)
Aug 23, 2010 22.29 22.46 21.78 21.81 3,312,360 -0.32(-1.47%)
Aug 20, 2010 22.15 22.23 21.90 22.13 4,895,266 -0.43(-1.89%)
Aug 19, 2010 23.43 23.84 22.35 22.56 1,074 -1.09(-4.63%)
Aug 18, 2010 23.49 23.81 23.10 23.65 4,754,072 +0.14(+0.60%)
Aug 17, 2010 22.51 23.58 22.47 23.51 1,569 +1.64(+7.51%)
Aug 16, 2010 21.65 22.15 21.36 21.87 5,222,633 +0.14(+0.62%)
Aug 13, 2010 21.73 22.25 21.52 21.73 4,102,417 -0.30(-1.35%)
Aug 12, 2010 21.96 22.40 21.87 22.03 5,819,747 -0.30(-1.33%)
Aug 11, 2010 22.89 23.11 22.23 22.33 443 -1.28(-5.41%)
Aug 10, 2010 23.26 23.90 23.11 23.61 147 -0.27(-1.13%)
Aug 09, 2010 23.69 24.01 23.55 23.88 3,630,908 +0.47(+2.02%)
Aug 06, 2010 23.40 23.98 23.19 23.40 6,397,841 -0.45(-1.90%)
Aug 05, 2010 24.40 24.61 23.80 23.86 5,210,908 -0.86(-3.47%)
Aug 04, 2010 24.86 24.86 24.26 24.71 2,795 +0.09(+0.38%)
Aug 03, 2010 24.55 24.75 24.30 24.62 2,451 -0.33(-1.33%)
Aug 02, 2010 24.14 25.23 23.99 24.95 7,184,426 +1.13(+4.74%)
Jul 30, 2010 23.82 23.84 23.03 23.82 6,944,218 +0.34(+1.44%)
Jul 29, 2010 23.46 23.88 22.90 23.48 2,429 +0.44(+1.91%)
Jul 28, 2010 22.77 23.38 22.52 23.05 9,031,349 -0.39(-1.67%)
Jul 27, 2010 24.64 24.64 23.15 23.44 7,842 -0.76(-3.13%)
Jul 26, 2010 24.36 24.42 23.89 24.19 5,296,758 +0.09(+0.39%)
Jul 23, 2010 23.65 24.28 23.47 24.10 9,755,491 +0.40(+1.68%)
Jul 22, 2010 23.27 23.81 23.20 23.70 4,905 +1.05(+4.66%)
Jul 21, 2010 22.98 23.52 22.25 22.65 10,229,896 +0.49(+2.23%)
Jul 20, 2010 20.92 22.29 20.92 22.15 742 +0.99(+4.66%)
Jul 19, 2010 21.41 21.72 20.91 21.17 5,125,701 -0.22(-1.01%)
Jul 16, 2010 21.38 22.02 21.17 21.38 9,028,733 -0.87(-3.89%)
Jul 15, 2010 22.53 22.53 21.84 22.25 6,010,313 -0.35(-1.55%)
Jul 14, 2010 22.73 23.07 22.42 22.60 147 -0.19(-0.83%)
Jul 13, 2010 23.21 23.27 22.59 22.79 1,331 +0.21(+0.93%)
Jul 12, 2010 23.15 23.37 22.30 22.58 6,103,891 -0.64(-2.77%)
Jul 09, 2010 23.22 23.40 22.43 23.22 8,720,269 +0.88(+3.93%)
Jul 08, 2010 22.37 22.52 21.67 22.34 591 +0.62(+2.86%)
Jul 07, 2010 20.55 21.72 20.36 21.72 9,711,415 +1.41(+6.92%)
Jul 06, 2010 20.36 20.92 19.98 20.31 9,928,263 +0.34(+1.73%)
Jul 02, 2010 19.97 20.85 19.73 19.97 6,511,428 -0.25(-1.24%)
Jul 01, 2010 20.22 20.41 19.17 20.22 443 +0.23(+1.15%)
Jun 30, 2010 20.32 20.65 19.87 19.99 177 -0.32(-1.60%)
Jun 29, 2010 20.38 20.68 19.60 20.31 147 -2.61(-11.38%)
Jun 25, 2010 22.92 23.11 22.04 22.92 7,752,508 +0.55(+2.48%)
Jun 24, 2010 23.06 23.17 22.27 22.37 739 -0.89(-3.81%)
Jun 23, 2010 22.98 23.49 22.52 23.25 8,425,803 -0.14(-0.61%)
Jun 22, 2010 24.17 24.63 23.25 23.40 369 -0.80(-3.32%)
Jun 21, 2010 24.50 25.09 24.00 24.20 7,697,339 +0.70(+2.99%)
Jun 18, 2010 23.50 23.67 23.10 23.50 3,665,132 +0.16(+0.70%)
Jun 17, 2010 23.96 24.05 23.07 23.34 63,183 -0.45(-1.88%)
Jun 16, 2010 23.65 24.15 23.55 23.78 6,181,473 -0.28(-1.18%)
Jun 15, 2010 23.44 24.07 23.11 24.07 443 +1.14(+4.95%)
Jun 14, 2010 23.46 24.00 22.88 22.93 8,230,851 +0.35(+1.54%)
Jun 11, 2010 21.91 22.71 21.74 22.58 7,334,176 +0.47(+2.11%)
Jun 10, 2010 21.48 22.28 21.46 22.12 1,721 +1.35(+6.50%)
Jun 09, 2010 21.45 21.69 20.63 20.77 9,346,291 -0.12(-0.58%)
Jun 08, 2010 20.10 20.89 19.75 20.89 3,144 +1.28(+6.51%)
Jun 07, 2010 20.62 20.92 19.60 19.61 10,369,764 -1.04(-5.01%)
Jun 04, 2010 20.65 22.22 20.51 20.65 12,087,182 -1.92(-8.50%)
Jun 03, 2010 23.17 23.44 21.93 22.56 7,483,009 -0.65(-2.79%)
Jun 02, 2010 21.79 23.21 21.62 23.21 2,395 +1.73(+8.05%)
Jun 01, 2010 22.48 23.15 21.47 21.48 8,178,146 -1.24(-5.47%)
May 28, 2010 22.72 23.66 22.38 22.72 7,231,560 -0.65(-2.80%)
May 27, 2010 22.60 23.44 22.47 23.38 10,705,819 +1.72(+7.92%)
May 26, 2010 22.45 22.60 21.49 21.66 3,368 +0.25(+1.19%)
May 25, 2010 19.45 21.47 19.15 21.41 1,685 +0.71(+3.42%)
May 24, 2010 21.50 21.74 20.65 20.70 5,571,535 -0.60(-2.82%)
May 21, 2010 19.64 21.47 19.45 21.30 15,471,271 +1.40(+7.05%)
May 20, 2010 20.00 20.53 19.82 19.90 636 -0.94(-4.49%)
May 19, 2010 20.87 21.35 19.85 20.83 16,694,148 -0.77(-3.59%)
May 18, 2010 22.36 22.98 21.49 21.61 15,005,487 +0.17(+0.78%)
May 17, 2010 22.58 22.70 20.33 21.44 19,572,024 -1.38(-6.06%)
May 14, 2010 22.82 23.90 22.62 22.82 13,374,431 -1.50(-6.18%)
May 13, 2010 24.69 25.38 24.24 24.33 8,198,281 -0.22(-0.90%)
May 12, 2010 24.43 24.58 23.54 24.55 15,394,045 +0.69(+2.91%)
May 11, 2010 25.01 25.03 23.72 23.85 1,347 -1.88(-7.32%)
May 10, 2010 25.26 25.78 25.19 25.74 10,538,977 +2.42(+10.37%)
May 07, 2010 23.36 23.90 22.33 23.32 15,241,948 +0.10(+0.43%)
May 06, 2010 24.14 24.86 21.57 23.22 299 +0.19(+0.81%)
May 05, 2010 23.60 25.05 22.79 23.03 15,327,843 -1.30(-5.35%)
May 04, 2010 24.91 24.94 24.15 24.33 2,051 -1.32(-5.16%)
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.