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

Teck Cominco Limited (NY: TECK )

47.26 -0.77 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 13.30 14.00 13.22 13.96 8,943,052 +0.53(+3.98%)
Jul 28, 2016 12.88 13.55 12.79 13.43 14,852,480 +0.83(+6.61%)
Jul 27, 2016 12.51 12.66 12.24 12.59 11,852,175 +0.25(+2.06%)
Jul 26, 2016 11.75 12.41 11.57 12.34 9,365,305 +0.53(+4.45%)
Jul 25, 2016 11.79 11.83 11.40 11.81 8,421,941 -0.09(-0.74%)
Jul 22, 2016 11.97 12.06 11.64 11.90 4,235,384 -0.12(-1.02%)
Jul 21, 2016 11.69 12.21 11.69 12.03 5,236,797 +0.45(+3.86%)
Jul 20, 2016 11.43 11.74 11.06 11.58 10,684,986 -0.18(-1.56%)
Jul 19, 2016 12.41 12.45 11.72 11.76 12,443,381 -0.84(-6.68%)
Jul 18, 2016 12.41 12.60 12.21 12.60 4,572,268 +0.01(+0.07%)
Jul 15, 2016 12.59 12.70 12.33 12.59 4,280,674 -0.01(-0.07%)
Jul 14, 2016 12.63 12.75 12.47 12.60 4,357,236 +0.08(+0.63%)
Jul 13, 2016 12.57 12.66 12.28 12.52 9,799,455 +0.04(+0.28%)
Jul 12, 2016 12.54 12.72 12.38 12.49 11,077,971 +0.36(+2.96%)
Jul 11, 2016 12.09 12.45 12.04 12.13 5,374,143 +0.25(+2.14%)
Jul 08, 2016 11.77 12.03 11.71 11.88 6,525,536 +0.29(+2.50%)
Jul 07, 2016 11.87 12.14 11.42 11.59 6,914,011 -0.20(-1.71%)
Jul 06, 2016 11.48 11.81 11.31 11.79 7,876,408 +0.13(+1.13%)
Jul 05, 2016 11.97 12.08 11.52 11.66 10,757,240 -0.95(-7.51%)
Jul 01, 2016 11.53 12.60 12.60 12.60 11,769,237 +1.06(+9.19%)
Jun 30, 2016 11.09 11.57 10.98 11.54 10,770,372 +0.54(+4.94%)
Jun 29, 2016 10.62 11.13 10.54 11.00 11,081,061 +0.66(+6.36%)
Jun 28, 2016 10.39 10.59 9.983 10.34 11,108,007 +0.34(+3.42%)
Jun 27, 2016 10.21 10.56 9.676 10.00 9,903,351 -0.33(-3.22%)
Jun 24, 2016 10.17 10.77 10.03 10.33 9,046,500 -0.87(-7.75%)
Jun 23, 2016 11.03 11.25 10.85 11.20 6,578,984 +0.41(+3.82%)
Jun 22, 2016 10.96 11.03 10.61 10.79 7,305,976 +0.00(+0.00%)
Jun 21, 2016 10.70 10.89 10.48 10.79 9,130,131 -0.04(-0.40%)
Jun 20, 2016 10.79 11.04 10.75 10.83 6,739,712 +0.37(+3.52%)
Jun 17, 2016 10.23 10.53 10.20 10.46 8,639,680 +0.40(+4.01%)
Jun 16, 2016 9.764 10.09 9.597 10.06 7,995,935 -0.04(-0.35%)
Jun 15, 2016 9.886 10.32 9.869 10.10 9,080,897 +0.45(+4.63%)
Jun 14, 2016 9.992 10.12 9.295 9.650 9,837,966 -0.46(-4.51%)
Jun 13, 2016 9.886 10.47 9.878 10.11 9,155,650 +0.16(+1.59%)
Jun 10, 2016 10.05 10.21 9.800 9.948 9,129,634 -0.45(-4.36%)
Jun 09, 2016 10.43 10.54 10.18 10.40 8,060,755 -0.38(-3.48%)
Jun 08, 2016 10.56 10.87 10.51 10.78 12,851,970 +0.66(+6.56%)
Jun 07, 2016 9.843 10.41 9.834 10.11 11,988,389 -0.01(-0.09%)
Jun 06, 2016 9.590 10.17 9.546 10.12 14,224,306 +0.79(+8.41%)
Jun 03, 2016 8.840 9.398 8.840 9.337 19,330,010 +0.74(+8.63%)
Jun 02, 2016 8.246 8.652 8.176 8.595 10,532,350 +0.17(+2.07%)
Jun 01, 2016 8.403 8.495 8.028 8.421 8,618,667 +0.02(+0.21%)
May 31, 2016 8.307 8.674 8.307 8.403 8,667,051 +0.09(+1.05%)
May 27, 2016 8.403 8.316 8.316 8.316 6,630,844 -0.11(-1.35%)
May 26, 2016 8.787 8.875 8.351 8.430 8,576,215 -0.05(-0.62%)
May 25, 2016 8.272 8.591 8.203 8.482 10,893,404 +0.39(+4.85%)
May 24, 2016 8.630 8.665 8.028 8.089 8,140,354 -0.45(-5.31%)
May 23, 2016 8.386 8.552 8.142 8.543 9,861,500 -0.05(-0.61%)
May 20, 2016 8.700 8.875 8.499 8.595 10,178,392 +0.14(+1.65%)
May 19, 2016 7.941 8.581 7.906 8.456 13,547,898 +0.26(+3.19%)
May 18, 2016 8.543 8.813 8.115 8.194 13,622,827 -0.66(-7.49%)
May 17, 2016 8.796 9.215 8.656 8.857 15,240,887 +0.10(+1.20%)
May 16, 2016 8.447 8.892 8.447 8.752 17,696,940 +0.53(+6.48%)
May 13, 2016 8.290 8.482 8.046 8.220 17,396,002 -0.25(-2.99%)
May 12, 2016 8.744 8.744 8.255 8.473 12,207,411 -0.07(-0.82%)
May 11, 2016 8.560 8.818 8.430 8.543 11,825,761 +0.24(+2.84%)
May 10, 2016 8.142 8.552 8.059 8.307 9,832,367 +0.24(+2.92%)
May 09, 2016 8.648 8.648 7.923 8.072 13,837,175 -1.06(-11.57%)
May 06, 2016 8.848 9.424 8.813 9.128 12,676,728 +0.15(+1.65%)
May 05, 2016 9.642 9.704 8.822 8.979 18,039,604 -0.35(-3.74%)
May 04, 2016 9.546 9.983 9.320 9.328 12,663,148 -0.52(-5.31%)
May 03, 2016 10.17 10.23 9.782 9.852 15,939,746 -0.74(-7.00%)
May 02, 2016 10.88 10.92 10.29 10.59 15,862,851 -0.10(-0.90%)
Apr 29, 2016 10.07 10.93 10.07 10.69 19,593,716 +0.95(+9.77%)
Apr 28, 2016 9.965 10.23 9.704 9.738 14,104,374 -0.11(-1.15%)
Apr 27, 2016 9.503 9.861 9.450 9.852 17,902,308 +0.38(+4.06%)
Apr 26, 2016 9.494 9.634 9.110 9.468 21,519,696 +0.50(+5.54%)
Apr 25, 2016 8.944 9.136 8.857 8.971 12,095,880 -0.10(-1.15%)
Apr 22, 2016 9.258 9.503 8.992 9.075 12,812,511 -0.10(-1.05%)
Apr 21, 2016 9.765 9.957 9.154 9.171 22,090,566 -0.43(-4.45%)
Apr 20, 2016 9.084 10.25 9.005 9.599 31,187,256 +0.38(+4.07%)
Apr 19, 2016 8.604 9.250 8.543 9.224 21,874,888 +0.83(+9.88%)
Apr 18, 2016 7.059 8.735 7.059 8.395 22,693,958 +0.98(+13.18%)
Apr 15, 2016 7.217 7.470 6.920 7.417 13,297,221 -0.02(-0.23%)
Apr 14, 2016 7.592 7.609 7.269 7.435 12,119,491 -0.03(-0.47%)
Apr 13, 2016 7.819 7.854 7.435 7.470 11,882,466 -0.11(-1.50%)
Apr 12, 2016 7.094 7.845 7.068 7.583 19,277,126 +0.60(+8.63%)
Apr 11, 2016 6.536 7.025 6.510 6.981 10,270,277 +0.58(+9.14%)
Apr 08, 2016 6.344 6.545 6.204 6.396 5,835,647 +0.36(+5.92%)
Apr 07, 2016 6.562 6.684 6.004 6.039 15,114,971 -0.72(-10.71%)
Apr 06, 2016 6.536 6.859 6.344 6.763 6,099,086 +0.23(+3.47%)
Apr 05, 2016 6.239 6.580 6.196 6.536 5,460,100 +0.14(+2.18%)
Apr 04, 2016 6.772 6.854 6.312 6.396 6,190,516 -0.39(-5.78%)
Apr 01, 2016 6.457 6.806 6.335 6.789 9,216,618 +0.15(+2.23%)
Mar 31, 2016 6.763 6.955 6.623 6.641 6,076,326 -0.18(-2.69%)
Mar 30, 2016 6.536 7.025 6.536 6.824 11,029,743 +0.39(+6.11%)
Mar 29, 2016 6.239 6.518 5.986 6.431 7,040,382 -0.02(-0.27%)
Mar 28, 2016 6.501 6.588 6.065 6.449 5,633,274 +0.03(+0.41%)
Mar 24, 2016 5.899 6.422 6.422 6.422 10,451,528 +0.06(+0.96%)
Mar 23, 2016 7.217 7.313 6.335 6.361 9,925,907 -1.09(-14.64%)
Mar 22, 2016 7.260 7.577 7.199 7.452 6,701,485 +0.10(+1.30%)
Mar 21, 2016 7.313 7.662 7.173 7.356 6,218,782 -0.03(-0.47%)
Mar 18, 2016 7.854 8.072 7.182 7.391 10,099,100 -0.38(-4.94%)
Mar 17, 2016 6.833 7.792 6.824 7.775 17,350,170 +1.22(+18.64%)
Mar 16, 2016 6.030 6.632 6.012 6.553 12,284,886 +0.45(+7.29%)
Mar 15, 2016 6.239 6.292 5.995 6.108 8,121,449 -0.43(-6.54%)
Mar 14, 2016 6.405 6.667 6.313 6.536 6,974,194 +0.03(+0.54%)
Mar 11, 2016 6.693 6.876 6.466 6.501 8,208,202 +0.04(+0.68%)
Mar 10, 2016 6.614 6.728 6.187 6.457 11,335,093 -0.21(-3.14%)
Mar 09, 2016 6.676 6.763 6.265 6.667 4,986,770 +0.21(+3.24%)
Mar 08, 2016 6.702 6.806 6.065 6.457 9,790,577 -0.60(-8.53%)
Mar 07, 2016 6.780 7.339 6.763 7.059 17,727,764 +0.33(+4.93%)
Mar 04, 2016 6.571 6.885 6.527 6.728 18,621,372 +0.37(+5.76%)
Mar 03, 2016 6.143 6.488 6.073 6.361 12,806,234 +0.15(+2.39%)
Mar 02, 2016 5.244 6.213 5.218 6.213 20,384,894 +1.01(+19.46%)
Mar 01, 2016 5.227 5.253 5.035 5.201 9,096,712 +0.15(+2.94%)
Feb 29, 2016 5.035 5.166 4.895 5.052 8,339,180 +0.11(+2.30%)
Feb 26, 2016 5.288 5.497 4.904 4.939 10,220,133 -0.02(-0.35%)
Feb 25, 2016 4.843 5.026 4.699 4.956 5,907,102 +0.07(+1.43%)
Feb 24, 2016 4.860 5.061 4.511 4.887 17,379,084 -0.37(-6.98%)
Feb 23, 2016 5.751 5.934 5.201 5.253 14,729,769 -0.72(-11.99%)
Feb 22, 2016 5.463 6.326 5.454 5.969 22,328,800 +0.78(+14.96%)
Feb 19, 2016 5.044 5.297 4.983 5.192 7,813,497 -0.07(-1.33%)
Feb 18, 2016 5.279 5.349 4.891 5.262 13,180,504 -0.09(-1.63%)
Feb 17, 2016 4.634 5.593 4.581 5.349 17,521,772 +0.92(+20.91%)
Feb 16, 2016 4.136 4.468 3.857 4.424 12,047,086 +0.34(+8.33%)
Feb 12, 2016 3.386 4.084 4.084 4.084 16,090,530 +0.86(+26.83%)
Feb 11, 2016 3.447 3.447 3.098 3.220 10,937,616 -0.19(-5.63%)
Feb 10, 2016 3.517 3.752 3.386 3.412 7,008,112 -0.07(-2.01%)
Feb 09, 2016 3.621 3.648 3.403 3.482 4,272,766 -0.24(-6.56%)
Feb 08, 2016 3.735 3.997 3.586 3.726 6,664,686 -0.03(-0.70%)
Feb 05, 2016 3.639 3.896 3.604 3.752 7,694,585 -0.02(-0.46%)
Feb 04, 2016 3.421 3.918 3.412 3.770 14,444,382 +0.45(+13.68%)
Feb 03, 2016 3.107 3.333 2.923 3.316 8,774,227 +0.30(+9.83%)
Feb 02, 2016 3.072 3.098 2.967 3.019 4,286,317 -0.15(-4.68%)
Feb 01, 2016 3.220 3.229 3.063 3.168 8,261,985 -0.09(-2.68%)
Jan 29, 2016 3.098 3.255 3.085 3.255 5,549,636 +0.15(+4.78%)
Jan 28, 2016 3.211 3.248 2.984 3.107 7,054,800 +0.09(+2.89%)
Jan 27, 2016 3.159 3.221 2.949 3.019 9,406,503 -0.16(-4.95%)
Jan 26, 2016 3.063 3.224 2.967 3.176 6,491,588 +0.25(+8.66%)
Jan 25, 2016 3.203 3.229 2.919 2.923 6,523,254 -0.32(-9.95%)
Jan 22, 2016 3.438 3.604 3.159 3.246 8,996,315 -0.03(-0.80%)
Jan 21, 2016 3.185 3.368 3.054 3.272 9,589,984 +0.10(+3.31%)
Jan 20, 2016 2.836 3.168 2.705 3.168 18,786,292 +0.18(+6.14%)
Jan 19, 2016 2.845 3.080 2.749 2.984 14,719,984 +0.28(+10.32%)
Jan 15, 2016 2.400 2.705 2.705 2.705 12,626,016 +0.08(+2.99%)
Jan 14, 2016 2.304 2.688 2.278 2.627 15,020,358 +0.31(+13.16%)
Jan 13, 2016 2.478 2.531 2.234 2.321 9,303,782 -0.05(-2.21%)
Jan 12, 2016 2.627 2.661 2.308 2.374 15,991,704 -0.20(-7.80%)
Jan 11, 2016 2.819 2.827 2.504 2.574 14,083,403 -0.18(-6.65%)
Jan 08, 2016 2.906 2.906 2.749 2.757 9,079,427 -0.03(-1.25%)
Jan 07, 2016 2.915 3.045 2.757 2.792 11,311,093 -0.25(-8.31%)
Jan 06, 2016 3.150 3.211 3.037 3.045 10,526,506 -0.24(-7.43%)
Jan 05, 2016 3.185 3.338 3.159 3.290 7,833,768 +0.12(+3.86%)
Jan 04, 2016 3.194 3.264 3.063 3.168 5,220,096 -0.20(-5.96%)
Dec 31, 2015 3.342 3.368 3.368 3.368 3,726,025 +0.04(+1.31%)
Dec 30, 2015 3.299 3.412 3.281 3.325 1,852,515 -0.08(-2.31%)
Dec 29, 2015 3.473 3.525 3.360 3.403 3,738,128 +0.07(+2.09%)
Dec 28, 2015 3.464 3.473 3.325 3.333 4,888,858 -0.22(-6.14%)
Dec 24, 2015 3.595 3.552 3.552 3.552 2,291,722 +0.07(+2.01%)
Dec 23, 2015 3.281 3.613 3.281 3.482 14,119,479 +0.32(+10.22%)
Dec 22, 2015 2.941 3.185 2.941 3.159 5,737,313 +0.18(+6.16%)
Dec 21, 2015 2.958 3.185 2.862 2.976 7,796,436 +0.10(+3.65%)
Dec 18, 2015 2.766 2.984 2.757 2.871 13,887,689 +0.16(+5.79%)
Dec 17, 2015 2.827 2.853 2.653 2.714 14,473,445 -0.22(-7.44%)
Dec 16, 2015 2.897 3.002 2.867 2.932 8,372,620 +0.07(+2.44%)
Dec 15, 2015 2.958 3.051 2.862 2.862 5,953,616 -0.03(-1.20%)
Dec 14, 2015 3.072 3.085 2.845 2.897 7,144,761 -0.17(-5.68%)
Dec 11, 2015 3.203 3.272 3.054 3.072 9,665,646 -0.23(-6.88%)
Dec 10, 2015 3.211 3.368 3.159 3.299 7,104,922 +0.13(+4.13%)
Dec 09, 2015 3.107 3.262 3.090 3.168 7,874,421 +0.15(+4.84%)
Dec 08, 2015 3.082 3.120 3.004 3.021 6,659,964 -0.16(-5.13%)
Dec 07, 2015 3.460 3.460 3.176 3.185 6,424,337 -0.35(-9.98%)
Dec 04, 2015 3.452 3.607 3.391 3.538 6,897,470 +0.03(+0.98%)
Dec 03, 2015 3.400 3.538 3.383 3.503 6,525,681 +0.12(+3.56%)
Dec 02, 2015 3.546 3.572 3.357 3.383 5,690,581 -0.21(-5.76%)
Dec 01, 2015 3.684 3.693 3.555 3.589 7,366,368 -0.07(-1.88%)
Nov 30, 2015 3.538 3.667 3.486 3.658 7,681,994 +0.15(+4.42%)
Nov 27, 2015 3.607 3.624 3.469 3.503 3,447,164 -0.08(-2.16%)
Nov 25, 2015 3.624 3.581 3.581 3.581 7,694,573 -0.06(-1.66%)
Nov 24, 2015 3.598 3.727 3.572 3.641 12,265,452 +0.08(+2.17%)
Nov 23, 2015 3.650 3.805 3.555 3.564 8,178,608 -0.18(-4.83%)
Nov 20, 2015 3.994 4.080 3.718 3.744 14,285,410 -0.18(-4.61%)
Nov 19, 2015 4.071 4.140 3.873 3.925 12,517,701 -0.15(-3.59%)
Nov 18, 2015 4.097 4.295 3.908 4.071 12,550,016 +0.04(+1.07%)
Nov 17, 2015 4.046 4.054 3.865 4.028 8,206,303 +0.02(+0.43%)
Nov 16, 2015 3.968 4.046 3.830 4.011 9,899,808 +0.04(+1.08%)
Nov 13, 2015 4.080 4.106 3.882 3.968 7,550,153 -0.09(-2.33%)
Nov 12, 2015 3.916 4.183 3.891 4.063 12,318,709 -0.02(-0.42%)
Nov 11, 2015 4.416 4.416 4.003 4.080 12,003,317 -0.31(-7.06%)
Nov 10, 2015 4.450 4.476 4.312 4.390 5,807,046 -0.13(-2.86%)
Nov 09, 2015 4.622 4.657 4.416 4.519 5,048,282 -0.12(-2.60%)
Nov 06, 2015 4.614 4.657 4.442 4.640 7,308,650 -0.14(-2.88%)
Nov 05, 2015 4.915 4.915 4.545 4.777 12,237,849 -0.22(-4.31%)
Nov 04, 2015 5.466 5.595 4.924 4.992 14,422,241 -0.34(-6.45%)
Nov 03, 2015 4.932 5.474 4.889 5.337 14,703,325 +0.36(+7.27%)
Nov 02, 2015 4.992 5.087 4.829 4.975 10,491,977 -0.08(-1.53%)
Oct 30, 2015 4.898 5.173 4.769 5.053 7,682,763 +0.21(+4.26%)
Oct 29, 2015 5.104 5.251 4.812 4.846 10,363,143 -0.35(-6.79%)
Oct 28, 2015 5.147 5.517 5.087 5.199 11,990,851 -0.01(-0.17%)
Oct 27, 2015 5.552 5.569 5.173 5.208 8,445,534 -0.46(-8.19%)
Oct 26, 2015 5.879 5.948 5.638 5.672 5,776,941 -0.16(-2.80%)
Oct 23, 2015 5.896 6.034 5.655 5.836 9,831,490 +0.04(+0.74%)
Oct 22, 2015 5.552 5.905 5.492 5.793 14,983,721 +0.30(+5.49%)
Oct 21, 2015 5.268 5.509 5.130 5.492 12,571,690 +0.15(+2.74%)
Oct 20, 2015 5.294 5.431 5.259 5.345 9,338,534 +0.01(+0.16%)
Oct 19, 2015 5.337 5.466 5.134 5.337 9,060,249 -0.24(-4.32%)
Oct 16, 2015 5.819 5.845 5.397 5.578 8,061,531 -0.26(-4.42%)
Oct 15, 2015 5.746 5.896 5.655 5.836 10,287,129 +0.05(+0.89%)
Oct 14, 2015 5.810 6.025 5.707 5.784 9,959,519 +0.01(+0.15%)
Oct 13, 2015 5.767 5.939 5.638 5.776 7,934,261 -0.09(-1.61%)
Oct 12, 2015 6.542 6.568 5.776 5.870 8,265,622 -0.55(-8.58%)
Oct 09, 2015 6.877 7.136 6.370 6.421 21,082,220 +0.13(+2.05%)
Oct 08, 2015 5.784 6.344 5.698 6.292 16,666,005 +0.45(+7.66%)
Oct 07, 2015 5.647 6.258 5.621 5.845 27,097,526 +0.72(+14.12%)
Oct 06, 2015 4.949 5.294 4.837 5.122 11,965,162 +0.28(+5.68%)
Oct 05, 2015 4.674 4.971 4.596 4.846 13,682,419 +0.46(+10.39%)
Oct 02, 2015 4.020 4.407 3.951 4.390 10,259,996 +0.43(+10.87%)
Oct 01, 2015 4.235 4.381 3.873 3.960 10,460,405 -0.17(-4.17%)
Sep 30, 2015 4.157 4.235 3.951 4.132 10,127,504 +0.08(+1.91%)
Sep 29, 2015 3.908 4.071 3.822 4.054 8,715,312 +0.23(+6.08%)
Sep 28, 2015 4.046 4.046 3.779 3.822 16,700,841 -0.38(-9.02%)
Sep 25, 2015 4.442 4.467 4.114 4.201 8,989,404 -0.22(-4.87%)
Sep 24, 2015 4.416 4.459 4.132 4.416 15,360,432 -0.03(-0.77%)
Sep 23, 2015 4.657 4.708 4.416 4.450 8,160,731 -0.17(-3.72%)
Sep 22, 2015 4.717 4.717 4.493 4.622 16,524,016 -0.38(-7.57%)
Sep 21, 2015 5.320 5.328 4.949 5.001 10,962,905 -0.29(-5.53%)
Sep 18, 2015 5.698 5.698 5.216 5.294 10,836,233 -0.41(-7.24%)
Sep 17, 2015 5.621 5.806 5.561 5.707 9,239,970 -0.02(-0.30%)
Sep 16, 2015 5.664 5.802 5.595 5.724 6,621,567 +0.20(+3.58%)
Sep 15, 2015 5.388 5.595 5.380 5.526 4,148,457 +0.04(+0.78%)
Sep 14, 2015 5.578 5.621 5.388 5.483 6,988,926 -0.15(-2.60%)
Sep 11, 2015 5.698 5.827 5.500 5.629 9,530,533 -0.15(-2.53%)
Sep 10, 2015 5.913 6.025 5.724 5.776 11,854,224 -0.16(-2.75%)
Sep 09, 2015 5.879 6.086 5.776 5.939 12,620,139 +0.32(+5.67%)
Sep 08, 2015 5.681 5.888 5.561 5.621 6,815,327 +0.32(+6.01%)
Sep 04, 2015 5.664 5.302 5.302 5.302 6,622,035 -0.56(-9.54%)
Sep 03, 2015 5.836 6.197 5.724 5.862 7,760,398 +0.14(+2.41%)
Sep 02, 2015 5.776 5.776 5.431 5.724 5,529,433 +0.12(+2.15%)
Sep 01, 2015 5.776 5.990 5.509 5.604 6,480,227 -0.57(-9.21%)
Aug 31, 2015 5.982 6.245 5.698 6.172 7,353,305 +0.08(+1.27%)
Aug 28, 2015 5.758 6.460 5.741 6.094 11,180,456 +0.19(+3.21%)
Aug 27, 2015 4.975 5.913 4.958 5.905 16,711,863 +1.15(+24.28%)
Aug 26, 2015 5.018 5.035 4.622 4.751 8,982,999 -0.15(-3.16%)
Aug 25, 2015 5.483 5.526 4.846 4.906 6,896,104 -0.11(-2.23%)
Aug 24, 2015 4.734 5.397 4.579 5.018 6,984,445 -0.40(-7.31%)
Aug 21, 2015 5.569 5.634 5.363 5.414 5,281,013 -0.19(-3.38%)
Aug 20, 2015 5.690 5.802 5.526 5.604 5,721,036 +0.02(+0.31%)
Aug 19, 2015 5.406 5.621 5.363 5.586 8,075,291 +0.03(+0.62%)
Aug 18, 2015 5.810 5.827 5.474 5.552 8,972,756 -0.45(-7.46%)
Aug 17, 2015 6.000 6.025 5.853 6.000 5,560,459 -0.03(-0.43%)
Aug 14, 2015 6.077 6.180 5.956 6.025 4,455,542 -0.05(-0.85%)
Aug 13, 2015 6.232 6.275 5.965 6.077 5,661,198 -0.23(-3.68%)
Aug 12, 2015 6.163 6.318 6.017 6.309 7,464,550 +0.14(+2.23%)
Aug 11, 2015 6.370 6.370 6.060 6.172 7,922,335 -0.53(-7.84%)
Aug 10, 2015 6.189 6.740 6.103 6.697 6,841,408 +0.56(+9.12%)
Aug 07, 2015 6.266 6.507 6.094 6.137 9,332,918 -0.22(-3.39%)
Aug 06, 2015 6.000 6.370 5.948 6.352 6,831,088 +0.32(+5.28%)
Aug 05, 2015 6.232 6.378 5.939 6.034 7,961,547 -0.04(-0.71%)
Aug 04, 2015 6.146 6.249 5.939 6.077 4,946,015 +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.