Skip to main content

Teck Cominco Limited (NY: TECK )

47.36 -0.41 (-0.86%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.59 21.67 20.95 21.28 2,709,034 -0.08(-0.40%)
Aug 30, 2021 21.76 21.76 21.30 21.37 2,293,109 -0.21(-0.96%)
Aug 27, 2021 20.76 21.75 20.76 21.58 4,246,207 +1.04(+5.06%)
Aug 26, 2021 20.54 20.93 20.36 20.54 3,623,027 +0.00(+0.00%)
Aug 25, 2021 19.99 20.71 19.85 20.54 3,854,543 +0.55(+2.74%)
Aug 24, 2021 20.20 20.44 19.97 19.99 3,434,472 +0.18(+0.91%)
Aug 23, 2021 19.20 19.86 19.11 19.81 5,704,411 +1.23(+6.60%)
Aug 20, 2021 18.55 18.88 18.23 18.58 5,432,679 -0.12(-0.66%)
Aug 19, 2021 19.67 19.78 18.52 18.71 11,039,250 -1.78(-8.71%)
Aug 18, 2021 20.01 20.64 19.91 20.49 6,522,566 +0.20(+0.98%)
Aug 17, 2021 20.58 20.73 20.06 20.29 7,390,739 -0.74(-3.50%)
Aug 16, 2021 21.14 21.16 20.58 21.03 3,707,579 -0.53(-2.45%)
Aug 13, 2021 21.65 21.81 21.49 21.56 2,172,384 +0.03(+0.13%)
Aug 12, 2021 21.46 21.58 21.11 21.53 2,809,599 -0.18(-0.83%)
Aug 11, 2021 21.67 22.25 21.26 21.71 3,478,761 +0.13(+0.61%)
Aug 10, 2021 20.49 21.64 20.43 21.58 4,618,854 +1.10(+5.39%)
Aug 09, 2021 20.39 20.56 20.22 20.47 2,318,276 -0.23(-1.09%)
Aug 06, 2021 20.73 20.87 20.49 20.70 3,314,376 +0.36(+1.76%)
Aug 05, 2021 20.37 20.75 20.19 20.34 2,751,692 -0.22(-1.06%)
Aug 04, 2021 20.91 21.07 20.54 20.56 3,698,344 -0.55(-2.59%)
Aug 03, 2021 21.08 21.18 20.45 21.10 3,258,031 +0.00(+0.00%)
Aug 02, 2021 21.76 21.96 21.06 21.10 2,771,362 -0.45(-2.10%)
Jul 30, 2021 21.62 21.91 21.25 21.56 3,704,980 -0.37(-1.68%)
Jul 29, 2021 21.87 22.19 21.61 21.92 4,514,457 +0.59(+2.74%)
Jul 28, 2021 20.67 21.41 20.54 21.34 3,780,809 +0.89(+4.34%)
Jul 27, 2021 20.06 20.57 19.57 20.45 5,428,695 -0.15(-0.73%)
Jul 26, 2021 20.24 21.08 20.21 20.60 5,916,897 +0.79(+4.00%)
Jul 23, 2021 20.25 20.33 19.68 19.81 3,531,349 -0.12(-0.62%)
Jul 22, 2021 19.92 20.12 19.56 19.93 4,394,955 -0.06(-0.28%)
Jul 21, 2021 19.34 20.16 19.28 19.99 5,389,499 +1.09(+5.74%)
Jul 20, 2021 18.95 19.26 18.56 18.90 6,834,015 +0.01(+0.05%)
Jul 19, 2021 19.21 19.25 18.66 18.90 8,575,357 -1.40(-6.88%)
Jul 16, 2021 21.08 21.22 20.17 20.29 4,104,805 -0.87(-4.10%)
Jul 15, 2021 21.19 21.62 21.00 21.16 3,181,824 -0.15(-0.71%)
Jul 14, 2021 22.06 22.23 21.24 21.31 2,741,700 -0.35(-1.61%)
Jul 13, 2021 22.11 22.22 21.53 21.66 3,290,979 -0.61(-2.75%)
Jul 12, 2021 21.95 22.37 21.73 22.27 2,550,702 +0.07(+0.30%)
Jul 09, 2021 21.56 22.23 21.52 22.21 4,363,020 +1.14(+5.42%)
Jul 08, 2021 20.72 21.13 20.23 21.07 4,253,267 -0.26(-1.24%)
Jul 07, 2021 21.17 21.76 21.05 21.33 3,836,379 +0.42(+1.99%)
Jul 06, 2021 22.18 22.20 20.78 20.91 3,649,729 -0.96(-4.40%)
Jul 02, 2021 21.77 21.92 21.33 21.88 2,526,249 +0.37(+1.71%)
Jul 01, 2021 22.00 22.10 21.33 21.51 2,355,239 -0.24(-1.09%)
Jun 30, 2021 21.38 21.91 21.38 21.75 4,019,616 +0.37(+1.72%)
Jun 29, 2021 21.41 21.72 21.31 21.38 3,128,642 +0.07(+0.31%)
Jun 28, 2021 21.75 21.78 21.07 21.31 4,117,039 -0.41(-1.87%)
Jun 25, 2021 21.63 21.85 21.54 21.72 3,817,929 +0.30(+1.41%)
Jun 24, 2021 21.37 21.58 20.96 21.41 4,143,228 +0.25(+1.16%)
Jun 23, 2021 20.81 21.72 20.75 21.17 6,777,281 +0.66(+3.22%)
Jun 22, 2021 20.15 20.64 20.00 20.51 6,113,600 +0.44(+2.21%)
Jun 21, 2021 19.74 20.15 19.55 20.07 6,274,428 +0.74(+3.81%)
Jun 18, 2021 19.22 19.65 19.09 19.33 6,455,841 -0.16(-0.82%)
Jun 17, 2021 20.04 20.22 19.13 19.49 10,490,021 -0.96(-4.71%)
Jun 16, 2021 20.39 20.85 20.14 20.45 5,942,894 -0.26(-1.28%)
Jun 15, 2021 21.29 21.33 20.57 20.72 7,960,678 -1.06(-4.85%)
Jun 14, 2021 22.21 22.26 21.68 21.77 3,667,363 -0.51(-2.29%)
Jun 11, 2021 22.56 22.78 22.18 22.28 4,136,723 +0.20(+0.90%)
Jun 10, 2021 22.02 22.46 21.90 22.09 5,534,186 +0.08(+0.39%)
Jun 09, 2021 22.25 22.43 21.99 22.00 3,006,944 -0.30(-1.35%)
Jun 08, 2021 22.52 22.65 22.08 22.30 4,172,702 -0.21(-0.92%)
Jun 07, 2021 23.06 23.19 22.44 22.51 4,237,768 -0.78(-3.36%)
Jun 04, 2021 22.97 23.41 22.54 23.29 3,916,286 +0.81(+3.60%)
Jun 03, 2021 23.03 23.03 22.38 22.48 6,319,705 -0.97(-4.14%)
Jun 02, 2021 23.99 23.99 23.39 23.45 3,291,280 -0.47(-1.97%)
Jun 01, 2021 23.57 24.29 23.42 23.92 4,476,348 +0.65(+2.79%)
May 28, 2021 23.23 23.33 22.81 23.27 4,611,484 +0.03(+0.12%)
May 27, 2021 22.60 23.42 22.39 23.24 7,027,025 +1.13(+5.11%)
May 26, 2021 21.52 22.28 21.36 22.11 7,055,882 +1.11(+5.29%)
May 25, 2021 21.63 21.76 20.92 21.00 7,455,750 -0.71(-3.25%)
May 24, 2021 21.75 21.91 21.31 21.71 3,852,760 -0.04(-0.17%)
May 21, 2021 21.66 21.94 21.23 21.75 10,169,916 +0.23(+1.05%)
May 20, 2021 22.23 22.28 21.30 21.52 11,742,349 -0.59(-2.68%)
May 19, 2021 23.71 23.71 21.90 22.11 13,486,532 -2.50(-10.14%)
May 18, 2021 24.78 25.06 24.17 24.61 5,613,881 -0.11(-0.46%)
May 17, 2021 24.06 24.98 23.88 24.72 11,060,579 +0.73(+3.06%)
May 14, 2021 23.23 24.02 23.07 23.99 6,909,004 +0.92(+4.00%)
May 13, 2021 23.31 24.15 22.63 23.07 7,245,107 -0.56(-2.39%)
May 12, 2021 24.02 24.28 23.39 23.63 6,682,492 -0.45(-1.88%)
May 11, 2021 23.32 24.10 22.97 24.08 5,732,728 +0.26(+1.11%)
May 10, 2021 24.89 25.17 23.77 23.82 9,413,373 -0.34(-1.40%)
May 07, 2021 23.36 24.16 23.24 24.16 9,473,528 +0.94(+4.06%)
May 06, 2021 22.93 23.27 22.36 23.22 8,122,448 +0.54(+2.37%)
May 05, 2021 22.13 22.78 21.17 22.68 14,282,950 +1.56(+7.40%)
May 04, 2021 20.24 21.14 20.11 21.12 4,598,422 +0.88(+4.33%)
May 03, 2021 20.28 20.32 19.78 20.24 4,171,860 +0.30(+1.51%)
Apr 30, 2021 20.32 20.72 19.81 19.94 6,230,733 -0.72(-3.47%)
Apr 29, 2021 21.34 21.46 20.27 20.65 4,473,719 -0.41(-1.97%)
Apr 28, 2021 20.92 21.16 20.42 21.07 5,506,591 -0.05(-0.22%)
Apr 27, 2021 21.12 21.45 20.93 21.12 6,246,907 -0.13(-0.62%)
Apr 26, 2021 20.96 21.42 20.89 21.25 6,581,768 +0.61(+2.97%)
Apr 23, 2021 20.63 20.78 20.41 20.64 2,710,403 +0.38(+1.86%)
Apr 22, 2021 20.21 20.46 19.99 20.26 2,590,568 -0.23(-1.10%)
Apr 21, 2021 19.92 20.55 19.76 20.48 2,773,492 +0.37(+1.83%)
Apr 20, 2021 21.00 21.12 20.06 20.12 3,541,152 -1.03(-4.86%)
Apr 19, 2021 21.05 21.49 20.79 21.14 3,946,568 +0.21(+0.99%)
Apr 16, 2021 21.18 21.18 20.61 20.94 3,652,308 -0.07(-0.31%)
Apr 15, 2021 20.67 21.04 20.40 21.00 5,621,615 +0.57(+2.81%)
Apr 14, 2021 18.98 20.51 18.92 20.43 8,280,424 +1.79(+9.60%)
Apr 13, 2021 18.45 18.76 18.39 18.64 2,554,877 +0.31(+1.70%)
Apr 12, 2021 18.70 18.71 18.27 18.33 2,567,881 -0.34(-1.82%)
Apr 09, 2021 18.65 18.79 18.53 18.67 2,099,137 +0.03(+0.15%)
Apr 08, 2021 18.98 19.17 18.50 18.64 5,491,344 -0.32(-1.69%)
Apr 07, 2021 19.05 19.14 18.75 18.96 2,771,650 -0.05(-0.25%)
Apr 06, 2021 18.96 19.29 18.60 19.01 5,291,683 -0.02(-0.10%)
Apr 05, 2021 18.80 19.22 18.71 19.02 5,801,665 +0.61(+3.32%)
Apr 01, 2021 18.22 18.45 17.95 18.41 3,651,883 +0.35(+1.93%)
Mar 31, 2021 18.37 18.50 17.74 18.06 5,204,760 -0.13(-0.72%)
Mar 30, 2021 17.94 18.33 17.79 18.20 3,503,485 +0.18(+0.99%)
Mar 29, 2021 17.68 18.40 17.64 18.02 10,407,659 +0.08(+0.42%)
Mar 26, 2021 17.44 18.00 17.35 17.94 5,481,010 +0.96(+5.66%)
Mar 25, 2021 16.99 17.08 16.30 16.98 8,789,018 -0.42(-2.43%)
Mar 24, 2021 17.99 18.21 17.37 17.40 5,168,410 -0.27(-1.55%)
Mar 23, 2021 18.68 18.83 17.63 17.68 7,310,581 -1.36(-7.13%)
Mar 22, 2021 19.21 19.45 18.98 19.03 4,851,027 -0.07(-0.35%)
Mar 19, 2021 20.22 20.30 19.02 19.10 7,313,535 -1.26(-6.20%)
Mar 18, 2021 20.51 21.29 20.15 20.36 7,051,863 -0.19(-0.92%)
Mar 17, 2021 20.66 20.78 19.97 20.55 6,120,239 -0.10(-0.50%)
Mar 16, 2021 20.86 21.29 20.37 20.65 12,649,205 -0.39(-1.84%)
Mar 15, 2021 21.17 21.25 20.59 21.04 4,448,122 -0.27(-1.28%)
Mar 12, 2021 21.06 21.37 20.98 21.31 4,284,916 -0.13(-0.61%)
Mar 11, 2021 20.61 21.45 20.53 21.45 5,958,952 +1.35(+6.74%)
Mar 10, 2021 19.57 20.12 19.26 20.09 5,170,355 +0.45(+2.30%)
Mar 09, 2021 20.01 20.18 19.35 19.64 3,668,735 -0.28(-1.41%)
Mar 08, 2021 20.03 20.51 19.74 19.92 5,155,183 -0.14(-0.70%)
Mar 05, 2021 19.86 20.13 19.00 20.06 7,918,686 +0.68(+3.49%)
Mar 04, 2021 19.75 19.98 18.95 19.39 7,683,509 -0.91(-4.49%)
Mar 03, 2021 19.81 20.87 19.68 20.30 9,640,126 +0.35(+1.74%)
Mar 02, 2021 19.72 20.37 19.46 19.95 4,731,188 +0.17(+0.85%)
Mar 01, 2021 20.08 20.27 19.58 19.78 5,211,929 +0.21(+1.06%)
Feb 26, 2021 20.30 20.51 19.37 19.57 6,214,832 -1.05(-5.10%)
Feb 25, 2021 22.38 22.49 20.36 20.63 6,964,283 -1.70(-7.62%)
Feb 24, 2021 21.73 22.38 21.29 22.33 5,146,147 +0.68(+3.12%)
Feb 23, 2021 21.44 21.70 20.57 21.65 6,805,007 -0.20(-0.90%)
Feb 22, 2021 21.46 22.16 21.37 21.85 9,510,682 +0.23(+1.09%)
Feb 19, 2021 20.68 21.76 20.57 21.61 8,802,537 +1.48(+7.38%)
Feb 18, 2021 19.68 20.18 19.09 20.13 5,900,253 +0.66(+3.38%)
Feb 17, 2021 19.36 19.83 19.03 19.47 6,353,549 +0.08(+0.44%)
Feb 16, 2021 18.94 19.70 18.94 19.39 6,232,159 +0.86(+4.67%)
Feb 12, 2021 18.46 18.56 18.18 18.52 1,643,199 -0.06(-0.30%)
Feb 11, 2021 18.47 18.74 18.27 18.58 4,354,301 +0.09(+0.51%)
Feb 10, 2021 18.34 18.76 18.09 18.48 6,502,621 +0.61(+3.42%)
Feb 09, 2021 18.21 18.33 17.77 17.87 3,026,147 -0.38(-2.06%)
Feb 08, 2021 17.62 18.35 17.41 18.25 4,780,873 +1.02(+5.95%)
Feb 05, 2021 17.12 17.55 17.06 17.23 4,053,730 +0.14(+0.83%)
Feb 04, 2021 16.83 17.10 16.54 17.08 5,086,805 +0.14(+0.83%)
Feb 03, 2021 17.52 17.52 16.93 16.94 3,247,433 -0.38(-2.17%)
Feb 02, 2021 17.56 17.59 17.09 17.32 3,510,995 -0.21(-1.18%)
Feb 01, 2021 17.28 17.69 17.15 17.53 4,342,697 +0.35(+2.02%)
Jan 29, 2021 18.02 18.04 16.99 17.18 4,972,376 -0.86(-4.79%)
Jan 28, 2021 17.74 18.21 17.34 18.04 4,818,818 +0.55(+3.17%)
Jan 27, 2021 17.69 18.01 17.08 17.49 5,652,637 -0.86(-4.66%)
Jan 26, 2021 18.83 19.02 17.94 18.34 4,536,259 -0.36(-1.91%)
Jan 25, 2021 19.22 19.32 18.33 18.70 3,974,295 -0.56(-2.93%)
Jan 22, 2021 18.80 19.28 18.68 19.26 3,099,967 -0.08(-0.39%)
Jan 21, 2021 19.61 19.94 19.32 19.34 3,193,500 -0.18(-0.91%)
Jan 20, 2021 19.92 20.05 19.14 19.52 3,247,371 -0.14(-0.72%)
Jan 19, 2021 18.72 19.77 18.64 19.66 6,166,125 +1.21(+6.57%)
Jan 15, 2021 18.32 18.80 17.94 18.45 5,434,201 -0.08(-0.41%)
Jan 14, 2021 18.08 18.64 17.95 18.52 3,384,302 +0.67(+3.74%)
Jan 13, 2021 18.19 18.48 17.81 17.86 3,233,797 -0.58(-3.16%)
Jan 12, 2021 18.05 18.48 17.93 18.44 1,889,032 +0.44(+2.45%)
Jan 11, 2021 17.70 18.22 17.57 18.00 2,280,546 -0.40(-2.20%)
Jan 08, 2021 18.71 18.74 18.09 18.40 3,114,865 -0.25(-1.36%)
Jan 07, 2021 18.99 18.99 18.23 18.65 3,972,885 +0.23(+1.22%)
Jan 06, 2021 18.49 19.04 18.26 18.43 7,340,709 +0.05(+0.26%)
Jan 05, 2021 17.95 18.55 17.88 18.38 7,511,354 +0.55(+3.11%)
Jan 04, 2021 17.51 17.94 17.48 17.83 5,553,686 +0.77(+4.52%)
Dec 31, 2020 17.06 17.06 17.06 2,733,133 -0.27(-1.57%)
Dec 30, 2020 16.61 17.47 16.59 17.33 2,733,133 +0.75(+4.54%)
Dec 29, 2020 16.60 16.77 16.43 16.58 1,752,856 +0.02(+0.11%)
Dec 28, 2020 16.71 16.87 16.54 16.56 1,304,991 +0.08(+0.51%)
Dec 24, 2020 16.86 16.86 16.35 16.47 1,335,778 -0.27(-1.63%)
Dec 23, 2020 16.49 16.90 16.49 16.75 1,418,982 +0.45(+2.77%)
Dec 22, 2020 16.71 16.83 16.24 16.30 3,048,831 -0.55(-3.29%)
Dec 21, 2020 15.94 16.94 15.81 16.85 3,212,666 +0.05(+0.28%)
Dec 18, 2020 17.09 17.20 16.78 16.80 2,893,742 -0.39(-2.30%)
Dec 17, 2020 17.49 17.81 17.14 17.20 3,683,847 -0.08(-0.49%)
Dec 16, 2020 17.49 17.55 16.91 17.28 4,980,812 -0.19(-1.08%)
Dec 15, 2020 16.85 17.49 16.80 17.47 7,693,534 +0.81(+4.85%)
Dec 14, 2020 17.12 17.17 16.65 16.66 2,697,425 -0.23(-1.34%)
Dec 11, 2020 16.97 16.99 16.73 16.89 3,130,681 -0.34(-1.96%)
Dec 10, 2020 16.83 17.36 16.79 17.22 3,700,000 +0.36(+2.11%)
Dec 09, 2020 17.07 17.17 16.53 16.87 5,065,259 -0.01(-0.06%)
Dec 08, 2020 16.97 17.13 16.67 16.88 3,631,702 -0.16(-0.94%)
Dec 07, 2020 17.54 17.60 16.96 17.04 5,624,138 -0.61(-3.45%)
Dec 04, 2020 16.63 17.66 16.61 17.65 8,355,490 +1.31(+8.03%)
Dec 03, 2020 15.75 16.50 15.72 16.33 5,202,873 +0.70(+4.50%)
Dec 02, 2020 15.41 16.03 15.19 15.63 5,716,286 +0.27(+1.77%)
Dec 01, 2020 15.22 15.74 15.16 15.36 6,161,992 +0.55(+3.73%)
Nov 30, 2020 15.21 15.46 14.81 14.81 6,417,638 -0.19(-1.25%)
Nov 27, 2020 14.74 15.31 14.68 14.99 5,289,580 +0.41(+2.83%)
Nov 25, 2020 14.76 14.76 14.49 14.58 2,838,197 -0.23(-1.58%)
Nov 24, 2020 14.70 14.90 14.62 14.82 5,404,237 +0.42(+2.93%)
Nov 23, 2020 14.34 14.71 14.27 14.39 4,477,237 +0.28(+1.99%)
Nov 20, 2020 14.10 14.24 14.00 14.11 3,539,903 +0.22(+1.55%)
Nov 19, 2020 13.96 14.14 13.84 13.90 3,291,867 -0.18(-1.26%)
Nov 18, 2020 14.10 14.32 14.00 14.08 3,623,113 +0.18(+1.28%)
Nov 17, 2020 14.11 14.11 13.76 13.90 3,858,357 -0.41(-2.88%)
Nov 16, 2020 14.11 14.38 14.00 14.31 4,712,397 +0.55(+4.02%)
Nov 13, 2020 13.74 14.11 13.67 13.76 3,202,708 +0.16(+1.17%)
Nov 12, 2020 13.79 13.96 13.50 13.60 3,811,207 -0.41(-2.94%)
Nov 11, 2020 13.98 14.07 13.73 14.01 2,874,540 +0.06(+0.40%)
Nov 10, 2020 14.19 14.29 13.90 13.95 3,415,672 -0.22(-1.52%)
Nov 09, 2020 14.76 14.92 13.87 14.17 6,374,046 +0.44(+3.21%)
Nov 06, 2020 12.93 13.84 12.93 13.73 5,056,959 +1.01(+7.96%)
Nov 05, 2020 12.51 12.89 12.51 12.72 2,667,178 +0.42(+3.43%)
Nov 04, 2020 12.46 12.58 12.14 12.30 3,828,779 -0.34(-2.67%)
Nov 03, 2020 12.98 13.01 12.57 12.63 3,327,976 -0.07(-0.52%)
Nov 02, 2020 12.58 12.75 12.41 12.70 2,922,321 +0.38(+3.12%)
Oct 30, 2020 11.94 12.38 11.92 12.31 4,795,739 +0.30(+2.50%)
Oct 29, 2020 11.39 12.18 11.38 12.01 4,677,489 +0.51(+4.40%)
Oct 28, 2020 11.18 11.69 11.16 11.51 5,400,133 -0.26(-2.23%)
Oct 27, 2020 12.00 12.37 11.62 11.77 8,438,624 -0.74(-5.92%)
Oct 26, 2020 12.75 12.94 12.41 12.51 5,505,444 -0.47(-3.61%)
Oct 23, 2020 13.01 13.29 12.89 12.98 4,279,490 +0.13(+1.02%)
Oct 22, 2020 12.93 12.93 12.56 12.85 5,649,294 -0.07(-0.58%)
Oct 21, 2020 13.11 13.18 12.86 12.92 5,194,701 -0.13(-1.01%)
Oct 20, 2020 12.79 13.25 12.79 13.05 4,333,747 +0.37(+2.96%)
Oct 19, 2020 12.74 13.21 12.67 12.68 4,889,459 -0.02(-0.15%)
Oct 16, 2020 12.86 12.88 12.62 12.70 3,301,839 -0.14(-1.10%)
Oct 15, 2020 12.65 12.89 12.55 12.84 4,428,784 -0.14(-1.08%)
Oct 14, 2020 12.67 13.06 12.35 12.98 7,826,484 +0.50(+3.98%)
Oct 13, 2020 12.46 12.64 12.23 12.48 4,912,398 -0.07(-0.60%)
Oct 12, 2020 13.12 13.14 12.35 12.56 5,365,477 -0.47(-3.60%)
Oct 09, 2020 13.14 13.29 12.90 13.03 5,863,131 -0.01(-0.07%)
Oct 08, 2020 12.98 13.08 12.70 13.04 6,251,961 +0.40(+3.19%)
Oct 07, 2020 12.65 12.75 12.35 12.63 11,988,230 +0.23(+1.89%)
Oct 06, 2020 13.17 13.25 12.27 12.40 7,315,301 -0.66(-5.03%)
Oct 05, 2020 13.48 13.53 12.88 13.05 6,229,836 -0.31(-2.31%)
Oct 02, 2020 12.80 13.62 12.75 13.36 4,372,219 +0.19(+1.42%)
Oct 01, 2020 13.14 13.38 12.97 13.18 5,784,660 +0.13(+1.01%)
Sep 30, 2020 13.09 13.21 12.99 13.04 2,505,989 +0.07(+0.58%)
Sep 29, 2020 13.07 13.07 12.76 12.97 3,646,727 -0.12(-0.93%)
Sep 28, 2020 13.64 13.72 13.01 13.09 4,149,260 -0.07(-0.50%)
Sep 25, 2020 12.87 13.17 12.57 13.16 3,863,012 +0.12(+0.93%)
Sep 24, 2020 12.70 13.22 12.63 13.04 8,023,608 +0.15(+1.16%)
Sep 23, 2020 13.14 13.28 12.83 12.89 6,053,370 -0.53(-3.98%)
Sep 22, 2020 13.35 13.77 13.22 13.42 4,458,449 +0.07(+0.49%)
Sep 21, 2020 13.62 13.79 13.14 13.35 7,894,619 -1.09(-7.53%)
Sep 18, 2020 14.06 14.62 13.97 14.44 7,907,427 +0.49(+3.49%)
Sep 17, 2020 13.17 14.03 12.94 13.95 5,184,414 +0.49(+3.62%)
Sep 16, 2020 13.19 13.71 13.05 13.47 6,636,286 +0.62(+4.81%)
Sep 15, 2020 13.01 13.24 12.75 12.85 5,409,853 +0.11(+0.88%)
Sep 14, 2020 12.37 12.75 11.95 12.74 5,959,397 +0.60(+4.94%)
Sep 11, 2020 11.18 12.40 11.11 12.14 14,356,537 +1.19(+10.83%)
Sep 10, 2020 11.03 11.18 10.84 10.95 3,823,787 -0.01(-0.09%)
Sep 09, 2020 10.65 11.14 10.65 10.96 3,237,169 +0.39(+3.71%)
Sep 08, 2020 10.59 10.73 10.46 10.57 3,450,859 -0.42(-3.82%)
Sep 04, 2020 10.74 11.03 10.40 10.99 3,955,374 +0.38(+3.61%)
Sep 03, 2020 10.99 11.02 10.46 10.61 3,556,109 -0.54(-4.86%)
Sep 02, 2020 11.13 11.23 10.86 11.15 3,033,619 +0.04(+0.34%)
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.