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 +0.29 (+0.61%)
Official Closing 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 (%)
Jul 29, 2016 13.33 14.04 13.25 14.00 8,918,938 +0.54(+3.98%)
Jul 28, 2016 12.92 13.58 12.82 13.46 14,812,430 +0.83(+6.61%)
Jul 27, 2016 12.54 12.70 12.28 12.63 11,820,216 +0.25(+2.06%)
Jul 26, 2016 11.79 12.44 11.60 12.37 9,340,052 +0.53(+4.45%)
Jul 25, 2016 11.82 11.86 11.43 11.85 8,399,231 -0.09(-0.74%)
Jul 22, 2016 12.00 12.09 11.67 11.93 4,223,963 -0.12(-1.02%)
Jul 21, 2016 11.72 12.24 11.72 12.06 5,222,676 +0.45(+3.86%)
Jul 20, 2016 11.46 11.78 11.09 11.61 10,656,174 -0.18(-1.56%)
Jul 19, 2016 12.44 12.48 11.75 11.79 12,409,827 -0.84(-6.68%)
Jul 18, 2016 12.44 12.64 12.25 12.64 4,559,939 +0.01(+0.07%)
Jul 15, 2016 12.63 12.73 12.37 12.63 4,269,131 -0.01(-0.07%)
Jul 14, 2016 12.66 12.79 12.51 12.64 4,345,487 +0.08(+0.63%)
Jul 13, 2016 12.60 12.70 12.31 12.56 9,773,031 +0.04(+0.28%)
Jul 12, 2016 12.58 12.75 12.42 12.52 11,048,099 +0.36(+2.96%)
Jul 11, 2016 12.12 12.49 12.08 12.16 5,359,651 +0.25(+2.14%)
Jul 08, 2016 11.80 12.06 11.74 11.91 6,507,940 +0.29(+2.50%)
Jul 07, 2016 11.90 12.17 11.46 11.62 6,895,368 -0.20(-1.71%)
Jul 06, 2016 11.51 11.85 11.34 11.82 7,855,169 +0.13(+1.13%)
Jul 05, 2016 12.00 12.11 11.55 11.69 10,728,233 -0.95(-7.51%)
Jul 01, 2016 11.56 12.64 12.64 12.64 11,737,501 +1.06(+9.19%)
Jun 30, 2016 11.12 11.60 11.01 11.57 10,741,330 +0.54(+4.94%)
Jun 29, 2016 10.65 11.16 10.56 11.03 11,051,181 +0.66(+6.36%)
Jun 28, 2016 10.42 10.62 10.01 10.37 11,078,054 +0.34(+3.42%)
Jun 27, 2016 10.24 10.59 9.702 10.03 9,876,647 -0.33(-3.22%)
Jun 24, 2016 10.19 10.80 10.05 10.36 9,022,106 -0.87(-7.75%)
Jun 23, 2016 11.06 11.28 10.88 11.23 6,561,244 +0.41(+3.82%)
Jun 22, 2016 10.99 11.06 10.63 10.82 7,286,275 +0.00(+0.00%)
Jun 21, 2016 10.73 10.92 10.51 10.82 9,105,511 -0.04(-0.41%)
Jun 20, 2016 10.82 11.07 10.77 10.86 6,721,538 +0.37(+3.52%)
Jun 17, 2016 10.26 10.55 10.23 10.49 8,616,383 +0.40(+4.01%)
Jun 16, 2016 9.790 10.12 9.623 10.09 7,974,374 -0.04(-0.35%)
Jun 15, 2016 9.913 10.35 9.896 10.12 9,056,411 +0.45(+4.63%)
Jun 14, 2016 10.02 10.15 9.320 9.676 9,811,439 -0.46(-4.51%)
Jun 13, 2016 9.913 10.50 9.904 10.13 9,130,962 +0.16(+1.59%)
Jun 10, 2016 10.08 10.24 9.826 9.975 9,105,015 -0.45(-4.36%)
Jun 09, 2016 10.46 10.57 10.21 10.43 8,039,018 -0.38(-3.48%)
Jun 08, 2016 10.59 10.90 10.53 10.81 12,817,312 +0.66(+6.56%)
Jun 07, 2016 9.870 10.44 9.861 10.14 11,956,060 -0.01(-0.09%)
Jun 06, 2016 9.616 10.20 9.572 10.15 14,185,948 +0.79(+8.41%)
Jun 03, 2016 8.864 9.424 8.864 9.362 19,277,884 +0.74(+8.63%)
Jun 02, 2016 8.269 8.675 8.199 8.619 10,503,948 +0.17(+2.07%)
Jun 01, 2016 8.426 8.518 8.050 8.444 8,595,425 +0.02(+0.21%)
May 31, 2016 8.330 8.697 8.330 8.426 8,643,679 +0.09(+1.05%)
May 27, 2016 8.426 8.339 8.339 8.339 6,612,963 -0.11(-1.35%)
May 26, 2016 8.811 8.899 8.374 8.452 8,553,088 -0.05(-0.62%)
May 25, 2016 8.295 8.614 8.225 8.505 10,864,029 +0.39(+4.85%)
May 24, 2016 8.654 8.689 8.050 8.111 8,118,403 -0.45(-5.31%)
May 23, 2016 8.409 8.575 8.164 8.566 9,834,907 -0.05(-0.61%)
May 20, 2016 8.724 8.899 8.522 8.619 10,150,945 +0.14(+1.65%)
May 19, 2016 7.962 8.604 7.927 8.479 13,511,364 +0.26(+3.19%)
May 18, 2016 8.566 8.837 8.137 8.216 13,586,091 -0.66(-7.49%)
May 17, 2016 8.820 9.240 8.680 8.881 15,199,787 +0.11(+1.20%)
May 16, 2016 8.470 8.916 8.470 8.776 17,649,216 +0.53(+6.48%)
May 13, 2016 8.312 8.505 8.067 8.242 17,349,092 -0.25(-2.99%)
May 12, 2016 8.767 8.767 8.277 8.496 12,174,492 -0.07(-0.82%)
May 11, 2016 8.584 8.842 8.452 8.566 11,793,871 +0.24(+2.84%)
May 10, 2016 8.164 8.575 8.081 8.330 9,805,853 +0.24(+2.92%)
May 09, 2016 8.671 8.671 7.945 8.094 13,799,861 -1.06(-11.57%)
May 06, 2016 8.872 9.450 8.837 9.152 12,642,543 +0.15(+1.65%)
May 05, 2016 9.669 9.730 8.846 9.004 17,990,958 -0.35(-3.74%)
May 04, 2016 9.572 10.01 9.345 9.354 12,629,000 -0.52(-5.31%)
May 03, 2016 10.20 10.25 9.809 9.879 15,896,762 -0.74(-7.00%)
May 02, 2016 10.91 10.95 10.32 10.62 15,820,075 -0.10(-0.90%)
Apr 29, 2016 10.10 10.96 10.10 10.72 19,540,878 +0.95(+9.77%)
Apr 28, 2016 9.992 10.26 9.730 9.765 14,066,340 -0.11(-1.15%)
Apr 27, 2016 9.529 9.887 9.476 9.879 17,854,032 +0.38(+4.06%)
Apr 26, 2016 9.520 9.660 9.135 9.494 21,461,664 +0.50(+5.54%)
Apr 25, 2016 8.969 9.161 8.881 8.995 12,063,262 -0.10(-1.15%)
Apr 22, 2016 9.284 9.529 9.017 9.100 12,777,961 -0.10(-1.05%)
Apr 21, 2016 9.791 9.983 9.179 9.196 22,030,996 -0.43(-4.45%)
Apr 20, 2016 9.109 10.28 9.030 9.625 31,103,156 +0.38(+4.07%)
Apr 19, 2016 8.627 9.275 8.566 9.249 21,815,900 +0.83(+9.88%)
Apr 18, 2016 7.079 8.759 7.079 8.417 22,632,760 +0.98(+13.18%)
Apr 15, 2016 7.236 7.490 6.939 7.437 13,261,363 -0.02(-0.23%)
Apr 14, 2016 7.612 7.630 7.289 7.455 12,086,809 -0.04(-0.47%)
Apr 13, 2016 7.840 7.875 7.455 7.490 11,850,423 -0.11(-1.50%)
Apr 12, 2016 7.114 7.866 7.087 7.604 19,225,142 +0.60(+8.62%)
Apr 11, 2016 6.554 7.044 6.527 7.000 10,242,581 +0.59(+9.14%)
Apr 08, 2016 6.361 6.562 6.221 6.414 5,819,911 +0.36(+5.92%)
Apr 07, 2016 6.580 6.702 6.020 6.055 15,074,212 -0.73(-10.71%)
Apr 06, 2016 6.554 6.877 6.361 6.781 6,082,639 +0.23(+3.47%)
Apr 05, 2016 6.256 6.597 6.212 6.554 5,445,376 +0.14(+2.18%)
Apr 04, 2016 6.790 6.873 6.329 6.414 6,173,822 -0.39(-5.78%)
Apr 01, 2016 6.475 6.825 6.352 6.807 9,191,764 +0.15(+2.23%)
Mar 31, 2016 6.781 6.974 6.641 6.659 6,059,940 -0.18(-2.69%)
Mar 30, 2016 6.554 7.044 6.554 6.842 11,000,000 +0.39(+6.11%)
Mar 29, 2016 6.256 6.536 6.002 6.449 7,021,396 -0.02(-0.27%)
Mar 28, 2016 6.519 6.606 6.081 6.466 5,618,083 +0.03(+0.41%)
Mar 24, 2016 5.915 6.440 6.440 6.440 10,423,343 +0.06(+0.96%)
Mar 23, 2016 7.236 7.332 6.352 6.379 9,899,141 -1.09(-14.64%)
Mar 22, 2016 7.280 7.597 7.219 7.472 6,683,413 +0.10(+1.30%)
Mar 21, 2016 7.332 7.682 7.192 7.376 6,202,013 -0.03(-0.47%)
Mar 18, 2016 7.875 8.094 7.201 7.411 10,071,866 -0.38(-4.94%)
Mar 17, 2016 6.851 7.814 6.842 7.796 17,303,384 +1.22(+18.64%)
Mar 16, 2016 6.046 6.650 6.029 6.571 12,251,758 +0.45(+7.29%)
Mar 15, 2016 6.256 6.309 6.011 6.125 8,099,549 -0.43(-6.54%)
Mar 14, 2016 6.422 6.685 6.330 6.554 6,955,387 +0.04(+0.54%)
Mar 11, 2016 6.711 6.895 6.484 6.519 8,186,067 +0.04(+0.68%)
Mar 10, 2016 6.632 6.746 6.204 6.475 11,304,526 -0.21(-3.14%)
Mar 09, 2016 6.694 6.781 6.282 6.685 4,973,323 +0.21(+3.24%)
Mar 08, 2016 6.720 6.825 6.081 6.475 9,764,175 -0.60(-8.53%)
Mar 07, 2016 6.799 7.359 6.781 7.079 17,679,958 +0.33(+4.93%)
Mar 04, 2016 6.589 6.904 6.545 6.746 18,571,158 +0.37(+5.76%)
Mar 03, 2016 6.160 6.505 6.090 6.379 12,771,700 +0.15(+2.39%)
Mar 02, 2016 5.259 6.230 5.232 6.230 20,329,922 +1.01(+19.46%)
Mar 01, 2016 5.241 5.267 5.049 5.215 9,072,181 +0.15(+2.94%)
Feb 29, 2016 5.049 5.180 4.909 5.066 8,316,692 +0.11(+2.30%)
Feb 26, 2016 5.302 5.512 4.917 4.952 10,192,573 -0.02(-0.35%)
Feb 25, 2016 4.856 5.040 4.712 4.970 5,891,173 +0.07(+1.43%)
Feb 24, 2016 4.874 5.075 4.524 4.900 17,332,220 -0.37(-6.98%)
Feb 23, 2016 5.766 5.950 5.215 5.267 14,690,048 -0.72(-11.99%)
Feb 22, 2016 5.477 6.344 5.469 5.985 22,268,588 +0.78(+14.96%)
Feb 19, 2016 5.057 5.311 4.996 5.206 7,792,427 -0.07(-1.33%)
Feb 18, 2016 5.294 5.364 4.904 5.276 13,144,960 -0.09(-1.63%)
Feb 17, 2016 4.646 5.609 4.594 5.364 17,474,522 +0.93(+20.91%)
Feb 16, 2016 4.147 4.480 3.867 4.436 12,014,599 +0.34(+8.33%)
Feb 12, 2016 3.395 4.095 4.095 4.095 16,047,140 +0.87(+26.83%)
Feb 11, 2016 3.456 3.456 3.106 3.229 10,908,121 -0.19(-5.63%)
Feb 10, 2016 3.526 3.762 3.395 3.421 6,989,214 -0.07(-2.00%)
Feb 09, 2016 3.631 3.657 3.412 3.491 4,261,243 -0.25(-6.56%)
Feb 08, 2016 3.745 4.007 3.596 3.736 6,646,714 -0.03(-0.70%)
Feb 05, 2016 3.649 3.907 3.614 3.762 7,673,835 -0.02(-0.46%)
Feb 04, 2016 3.430 3.929 3.421 3.780 14,405,430 +0.45(+13.68%)
Feb 03, 2016 3.115 3.342 2.931 3.325 8,750,566 +0.30(+9.83%)
Feb 02, 2016 3.080 3.106 2.975 3.027 4,274,758 -0.15(-4.68%)
Feb 01, 2016 3.229 3.237 3.071 3.176 8,239,705 -0.09(-2.68%)
Jan 29, 2016 3.106 3.264 3.093 3.264 5,534,670 +0.15(+4.78%)
Jan 28, 2016 3.220 3.257 2.992 3.115 7,035,776 +0.09(+2.89%)
Jan 27, 2016 3.167 3.230 2.957 3.027 9,381,137 -0.16(-4.94%)
Jan 26, 2016 3.071 3.233 2.975 3.185 6,474,082 +0.25(+8.66%)
Jan 25, 2016 3.211 3.237 2.927 2.931 6,505,663 -0.32(-9.95%)
Jan 22, 2016 3.447 3.614 3.167 3.255 8,972,055 -0.03(-0.80%)
Jan 21, 2016 3.194 3.377 3.062 3.281 9,564,123 +0.10(+3.31%)
Jan 20, 2016 2.844 3.176 2.712 3.176 18,735,632 +0.18(+6.14%)
Jan 19, 2016 2.852 3.089 2.756 2.992 14,680,290 +0.28(+10.32%)
Jan 15, 2016 2.406 2.712 2.712 2.712 12,591,969 +0.08(+2.99%)
Jan 14, 2016 2.310 2.695 2.284 2.634 14,979,854 +0.31(+13.16%)
Jan 13, 2016 2.485 2.537 2.240 2.327 9,278,693 -0.05(-2.21%)
Jan 12, 2016 2.634 2.669 2.314 2.380 15,948,580 -0.20(-7.80%)
Jan 11, 2016 2.826 2.835 2.511 2.581 14,045,425 -0.18(-6.65%)
Jan 08, 2016 2.914 2.914 2.756 2.765 9,054,943 -0.03(-1.25%)
Jan 07, 2016 2.922 3.054 2.765 2.800 11,280,591 -0.25(-8.31%)
Jan 06, 2016 3.159 3.220 3.045 3.054 10,498,120 -0.25(-7.43%)
Jan 05, 2016 3.194 3.347 3.167 3.299 7,812,643 +0.12(+3.86%)
Jan 04, 2016 3.202 3.272 3.071 3.176 5,206,019 -0.20(-5.96%)
Dec 31, 2015 3.351 3.377 3.377 3.377 3,715,977 +0.04(+1.31%)
Dec 30, 2015 3.307 3.421 3.290 3.334 1,847,520 -0.08(-2.31%)
Dec 29, 2015 3.482 3.535 3.369 3.412 3,728,047 +0.07(+2.09%)
Dec 28, 2015 3.474 3.482 3.334 3.342 4,875,675 -0.22(-6.14%)
Dec 24, 2015 3.605 3.561 3.561 3.561 2,285,542 +0.07(+2.01%)
Dec 23, 2015 3.290 3.622 3.290 3.491 14,081,404 +0.32(+10.22%)
Dec 22, 2015 2.949 3.194 2.949 3.167 5,721,842 +0.18(+6.16%)
Dec 21, 2015 2.966 3.194 2.870 2.984 7,775,411 +0.10(+3.65%)
Dec 18, 2015 2.774 2.992 2.765 2.879 13,850,238 +0.16(+5.79%)
Dec 17, 2015 2.835 2.861 2.660 2.721 14,434,415 -0.22(-7.44%)
Dec 16, 2015 2.905 3.010 2.874 2.940 8,350,042 +0.07(+2.44%)
Dec 15, 2015 2.966 3.059 2.870 2.870 5,937,561 -0.03(-1.20%)
Dec 14, 2015 3.080 3.093 2.852 2.905 7,125,494 -0.17(-5.68%)
Dec 11, 2015 3.211 3.281 3.062 3.080 9,639,581 -0.23(-6.88%)
Dec 10, 2015 3.220 3.377 3.167 3.307 7,085,762 +0.13(+4.13%)
Dec 09, 2015 3.116 3.271 3.098 3.176 7,853,187 +0.15(+4.84%)
Dec 08, 2015 3.090 3.129 3.012 3.029 6,642,005 -0.16(-5.13%)
Dec 07, 2015 3.470 3.470 3.185 3.193 6,407,013 -0.35(-9.98%)
Dec 04, 2015 3.461 3.616 3.401 3.547 6,878,870 +0.03(+0.98%)
Dec 03, 2015 3.409 3.547 3.392 3.513 6,508,084 +0.12(+3.56%)
Dec 02, 2015 3.556 3.582 3.366 3.392 5,675,235 -0.21(-5.76%)
Dec 01, 2015 3.694 3.703 3.565 3.599 7,346,504 -0.07(-1.88%)
Nov 30, 2015 3.547 3.677 3.496 3.668 7,661,279 +0.16(+4.42%)
Nov 27, 2015 3.616 3.634 3.478 3.513 3,437,868 -0.08(-2.16%)
Nov 25, 2015 3.634 3.590 3.590 3.590 7,673,823 -0.06(-1.65%)
Nov 24, 2015 3.608 3.737 3.582 3.651 12,232,377 +0.08(+2.17%)
Nov 23, 2015 3.659 3.815 3.565 3.573 8,156,554 -0.18(-4.83%)
Nov 20, 2015 4.005 4.091 3.729 3.754 14,246,888 -0.18(-4.61%)
Nov 19, 2015 4.082 4.151 3.884 3.936 12,483,945 -0.15(-3.59%)
Nov 18, 2015 4.108 4.307 3.918 4.082 12,516,174 +0.04(+1.07%)
Nov 17, 2015 4.057 4.065 3.875 4.039 8,184,173 +0.02(+0.43%)
Nov 16, 2015 3.979 4.057 3.841 4.022 9,873,112 +0.04(+1.08%)
Nov 13, 2015 4.091 4.117 3.893 3.979 7,529,793 -0.09(-2.33%)
Nov 12, 2015 3.927 4.195 3.901 4.074 12,285,490 -0.02(-0.42%)
Nov 11, 2015 4.428 4.428 4.013 4.091 11,970,949 -0.31(-7.06%)
Nov 10, 2015 4.462 4.488 4.324 4.402 5,791,387 -0.13(-2.86%)
Nov 09, 2015 4.635 4.669 4.428 4.531 5,034,668 -0.12(-2.60%)
Nov 06, 2015 4.626 4.669 4.454 4.652 7,288,941 -0.14(-2.88%)
Nov 05, 2015 4.928 4.928 4.557 4.790 12,204,848 -0.22(-4.31%)
Nov 04, 2015 5.481 5.610 4.937 5.006 14,383,350 -0.35(-6.45%)
Nov 03, 2015 4.946 5.489 4.902 5.351 14,663,675 +0.36(+7.27%)
Nov 02, 2015 5.006 5.101 4.842 4.989 10,463,684 -0.08(-1.53%)
Oct 30, 2015 4.911 5.187 4.782 5.066 7,662,046 +0.21(+4.26%)
Oct 29, 2015 5.118 5.265 4.825 4.859 10,335,197 -0.35(-6.79%)
Oct 28, 2015 5.161 5.532 5.101 5.213 11,958,516 -0.01(-0.17%)
Oct 27, 2015 5.567 5.584 5.187 5.222 8,422,759 -0.47(-8.19%)
Oct 26, 2015 5.895 5.964 5.653 5.688 5,761,363 -0.16(-2.80%)
Oct 23, 2015 5.912 6.050 5.670 5.852 9,804,978 +0.04(+0.74%)
Oct 22, 2015 5.567 5.921 5.507 5.809 14,943,316 +0.30(+5.49%)
Oct 21, 2015 5.282 5.524 5.144 5.507 12,537,789 +0.15(+2.74%)
Oct 20, 2015 5.308 5.446 5.273 5.360 9,313,351 +0.01(+0.16%)
Oct 19, 2015 5.351 5.481 5.148 5.351 9,035,817 -0.24(-4.32%)
Oct 16, 2015 5.834 5.860 5.412 5.593 8,039,792 -0.26(-4.42%)
Oct 15, 2015 5.761 5.912 5.670 5.852 10,259,388 +0.05(+0.89%)
Oct 14, 2015 5.826 6.042 5.722 5.800 9,932,662 +0.01(+0.15%)
Oct 13, 2015 5.783 5.955 5.653 5.791 7,912,865 -0.09(-1.61%)
Oct 12, 2015 6.559 6.585 5.791 5.886 8,243,333 -0.55(-8.58%)
Oct 09, 2015 6.896 7.155 6.387 6.439 21,025,370 +0.13(+2.05%)
Oct 08, 2015 5.800 6.361 5.714 6.309 16,621,063 +0.45(+7.66%)
Oct 07, 2015 5.662 6.275 5.636 5.860 27,024,454 +0.72(+14.12%)
Oct 06, 2015 4.963 5.308 4.851 5.135 11,932,896 +0.28(+5.68%)
Oct 05, 2015 4.687 4.984 4.609 4.859 13,645,523 +0.46(+10.39%)
Oct 02, 2015 4.031 4.419 3.962 4.402 10,232,328 +0.43(+10.87%)
Oct 01, 2015 4.246 4.393 3.884 3.970 10,432,197 -0.17(-4.17%)
Sep 30, 2015 4.169 4.246 3.962 4.143 10,100,194 +0.08(+1.91%)
Sep 29, 2015 3.918 4.082 3.832 4.065 8,691,810 +0.23(+6.08%)
Sep 28, 2015 4.057 4.057 3.789 3.832 16,655,805 -0.38(-9.02%)
Sep 25, 2015 4.454 4.479 4.126 4.212 8,965,163 -0.22(-4.87%)
Sep 24, 2015 4.428 4.471 4.143 4.428 15,319,010 -0.03(-0.77%)
Sep 23, 2015 4.669 4.721 4.428 4.462 8,138,725 -0.17(-3.72%)
Sep 22, 2015 4.730 4.730 4.505 4.635 16,479,457 -0.38(-7.57%)
Sep 21, 2015 5.334 5.343 4.963 5.015 10,933,342 -0.29(-5.53%)
Sep 18, 2015 5.714 5.714 5.230 5.308 10,807,011 -0.41(-7.24%)
Sep 17, 2015 5.636 5.822 5.576 5.722 9,215,053 -0.02(-0.30%)
Sep 16, 2015 5.679 5.817 5.610 5.740 6,603,711 +0.20(+3.58%)
Sep 15, 2015 5.403 5.610 5.394 5.541 4,137,270 +0.04(+0.79%)
Sep 14, 2015 5.593 5.636 5.403 5.498 6,970,080 -0.15(-2.60%)
Sep 11, 2015 5.714 5.843 5.515 5.645 9,504,833 -0.15(-2.53%)
Sep 10, 2015 5.929 6.042 5.740 5.791 11,822,258 -0.16(-2.75%)
Sep 09, 2015 5.895 6.102 5.791 5.955 12,586,107 +0.32(+5.67%)
Sep 08, 2015 5.696 5.904 5.576 5.636 6,796,948 +0.32(+6.01%)
Sep 04, 2015 5.679 5.317 5.317 5.317 6,604,178 -0.56(-9.54%)
Sep 03, 2015 5.852 6.214 5.740 5.878 7,739,471 +0.14(+2.41%)
Sep 02, 2015 5.791 5.791 5.446 5.740 5,514,522 +0.12(+2.15%)
Sep 01, 2015 5.791 6.006 5.524 5.619 6,462,752 -0.57(-9.21%)
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%)
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.