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

Teck Cominco Limited (NY: TECK )

48.41 -0.78 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2009 6.999 7.200 6.841 7.059 10,250,724 +0.39(+5.82%)
Apr 29, 2009 6.349 6.738 6.342 6.671 11,074,034 +0.55(+8.97%)
Apr 28, 2009 6.202 6.282 6.081 6.121 9,393,906 -0.28(-4.39%)
Apr 27, 2009 6.570 6.711 6.329 6.403 11,065,457 -0.44(-6.46%)
Apr 24, 2009 6.697 6.945 6.637 6.845 15,681,908 +0.29(+4.39%)
Apr 23, 2009 6.470 6.683 6.269 6.557 12,156,640 +0.01(+0.20%)
Apr 22, 2009 6.349 6.771 6.229 6.543 17,386,268 -0.15(-2.20%)
Apr 21, 2009 4.460 6.865 4.360 6.691 30,257,710 +1.73(+34.82%)
Apr 20, 2009 5.552 5.552 4.903 4.963 16,241,937 -0.90(-15.31%)
Apr 17, 2009 5.847 5.967 5.693 5.860 9,511,204 -0.06(-1.02%)
Apr 16, 2009 6.041 6.048 5.706 5.921 13,757,608 -0.08(-1.34%)
Apr 15, 2009 5.900 6.101 5.653 6.001 13,922,112 +0.11(+1.93%)
Apr 14, 2009 6.222 6.346 5.740 5.887 17,376,150 -0.13(-2.22%)
Apr 13, 2009 5.679 6.121 5.619 6.021 18,821,780 +0.60(+10.99%)
Apr 09, 2009 5.164 5.438 5.043 5.425 14,099,949 +0.68(+14.41%)
Apr 08, 2009 4.367 4.782 4.367 4.742 12,964,737 +0.45(+10.45%)
Apr 07, 2009 4.454 4.548 4.260 4.293 7,623,075 -0.31(-6.70%)
Apr 06, 2009 4.574 4.782 4.494 4.601 10,556,562 -0.01(-0.15%)
Apr 03, 2009 4.407 4.675 4.286 4.608 9,643,127 +0.19(+4.24%)
Apr 02, 2009 4.541 4.702 4.380 4.420 12,962,112 +0.29(+7.14%)
Apr 01, 2009 3.610 4.173 3.476 4.126 10,007,922 +0.41(+10.99%)
Mar 31, 2009 3.818 3.891 3.690 3.717 8,308,713 +0.07(+2.02%)
Mar 30, 2009 3.858 3.905 3.530 3.643 11,335,110 -0.55(-13.10%)
Mar 26, 2009 4.146 4.280 4.099 4.193 10,458,822 +0.23(+5.92%)
Mar 25, 2009 3.931 4.193 3.797 3.958 15,193,740 +0.24(+6.49%)
Mar 24, 2009 3.550 3.911 3.369 3.717 9,472,812 +0.10(+2.78%)
Mar 23, 2009 3.543 3.663 3.503 3.617 11,441,075 +0.48(+15.14%)
Mar 20, 2009 3.262 3.429 3.081 3.141 14,342,401 -0.09(-2.70%)
Mar 19, 2009 2.980 3.255 2.980 3.228 11,023,949 +0.50(+18.14%)
Mar 18, 2009 2.766 2.773 2.565 2.733 9,458,625 -0.02(-0.73%)
Mar 17, 2009 2.733 2.834 2.625 2.753 4,901,198 -0.05(-1.67%)
Mar 16, 2009 2.746 2.907 2.612 2.800 9,462,681 +0.17(+6.36%)
Mar 13, 2009 2.692 2.833 2.524 2.632 0 +0.01(+0.51%)
Mar 12, 2009 2.384 2.659 2.297 2.619 7,198,912 +0.23(+9.52%)
Mar 11, 2009 2.270 2.478 2.217 2.391 11,682,060 +0.27(+12.97%)
Mar 10, 2009 2.036 2.143 2.029 2.116 3,196,631 +0.19(+10.10%)
Mar 09, 2009 1.962 2.103 1.915 1.922 3,736,093 -0.11(-5.28%)
Mar 06, 2009 1.869 2.043 1.842 2.029 0 +0.23(+13.06%)
Mar 05, 2009 1.982 1.982 1.748 1.795 6,488,671 -0.18(-9.15%)
Mar 04, 2009 2.123 2.190 1.962 1.976 6,224,731 -0.07(-3.28%)
Mar 02, 2009 2.183 2.197 1.956 2.043 7,202,012 -0.27(-11.59%)
Feb 27, 2009 2.371 2.418 2.244 2.311 0 -0.10(-4.17%)
Feb 26, 2009 2.250 2.672 2.250 2.411 8,190,479 +0.23(+10.77%)
Feb 25, 2009 2.163 2.270 2.103 2.177 4,753,083 +0.01(+0.62%)
Feb 24, 2009 2.110 2.183 1.915 2.163 6,128,508 +0.11(+5.21%)
Feb 23, 2009 2.110 2.163 1.982 2.056 5,995,893 +0.01(+0.66%)
Feb 20, 2009 2.076 2.103 1.862 2.043 5,765,592 -0.09(-4.09%)
Feb 19, 2009 2.337 2.344 2.083 2.130 4,954,153 -0.09(-4.22%)
Feb 18, 2009 2.538 2.538 2.076 2.224 6,042,970 -0.10(-4.32%)
Feb 17, 2009 2.438 2.438 2.250 2.324 6,297,610 -0.36(-13.47%)
Feb 13, 2009 2.733 2.799 2.666 2.686 3,780,547 -0.02(-0.74%)
Feb 12, 2009 2.692 2.799 2.579 2.706 4,778,273 +0.01(+0.50%)
Feb 11, 2009 2.779 2.826 2.652 2.692 5,128,733 +0.01(+0.25%)
Feb 10, 2009 3.061 3.134 2.625 2.686 7,157,907 -0.33(-10.89%)
Feb 09, 2009 3.000 3.181 2.933 3.014 5,158,246 +0.10(+3.45%)
Feb 06, 2009 2.719 3.141 2.719 2.913 11,688,352 +0.19(+7.14%)
Feb 05, 2009 2.545 2.753 2.465 2.719 4,639,583 +0.17(+6.84%)
Feb 04, 2009 2.471 2.726 2.471 2.545 5,934,630 +0.09(+3.82%)
Feb 03, 2009 2.518 2.545 2.357 2.451 5,170,866 +0.02(+0.83%)
Feb 02, 2009 2.471 2.639 2.391 2.431 5,091,723 -0.13(-4.97%)
Jan 30, 2009 2.933 2.933 2.498 2.558 0 -0.29(-10.33%)
Jan 29, 2009 3.255 3.255 2.833 2.853 6,221,597 -0.42(-12.88%)
Jan 28, 2009 3.255 3.416 3.188 3.275 5,131,345 +0.22(+7.24%)
Jan 27, 2009 3.094 3.215 3.034 3.054 2,509,071 -0.02(-0.65%)
Jan 26, 2009 3.094 3.342 3.014 3.074 5,442,234 +0.04(+1.32%)
Jan 23, 2009 2.746 3.168 2.712 3.034 5,663,382 +0.23(+8.11%)
Jan 22, 2009 2.893 2.947 2.766 2.806 3,846,871 -0.21(-6.89%)
Jan 21, 2009 3.021 3.041 2.719 3.014 6,544,030 +0.10(+3.45%)
Jan 20, 2009 3.128 3.242 2.846 2.913 4,767,014 -0.21(-6.85%)
Jan 16, 2009 3.342 3.342 2.860 3.128 7,056,001 +0.13(+4.24%)
Jan 15, 2009 3.094 3.141 2.692 3.000 11,454,675 -0.09(-3.03%)
Jan 14, 2009 3.429 3.456 3.067 3.094 7,196,965 -0.51(-14.13%)
Jan 13, 2009 3.496 3.797 3.469 3.603 6,524,697 -0.03(-0.92%)
Jan 12, 2009 3.784 3.818 3.463 3.637 7,802,024 -0.29(-7.50%)
Jan 09, 2009 4.119 4.226 3.925 3.931 5,437,453 -0.28(-6.68%)
Jan 08, 2009 4.032 4.233 3.819 4.213 8,890,148 -0.02(-0.47%)
Jan 07, 2009 4.514 4.514 4.139 4.233 8,648,069 -0.38(-8.27%)
Jan 06, 2009 5.010 5.010 4.400 4.615 13,964,438 +0.05(+1.03%)
Jan 05, 2009 3.925 4.762 3.918 4.568 16,547,068 +0.72(+18.82%)
Jan 02, 2009 3.315 3.918 3.309 3.844 0 +0.55(+16.67%)
Jan 01, 2009 3.255 3.382 3.195 3.295 0 +0.00(+0.00%)
Dec 31, 2008 3.255 3.382 3.195 3.295 4,011,168 +0.02(+0.61%)
Dec 30, 2008 3.161 3.335 3.000 3.275 4,044,625 +0.11(+3.60%)
Dec 29, 2008 2.974 3.181 2.887 3.161 5,063,214 +0.27(+9.51%)
Dec 26, 2008 2.853 2.900 2.679 2.887 2,376,023 +0.12(+4.36%)
Dec 24, 2008 2.860 2.860 2.733 2.766 1,578,235 -0.03(-1.20%)
Dec 23, 2008 2.826 3.000 2.719 2.800 3,226,975 -0.06(-2.11%)
Dec 22, 2008 3.248 3.248 2.759 2.860 5,205,933 -0.29(-9.15%)
Dec 19, 2008 2.927 3.168 2.833 3.148 6,418,223 +0.15(+4.91%)
Dec 18, 2008 3.489 3.603 2.907 3.000 8,677,605 -0.71(-19.13%)
Dec 17, 2008 3.302 3.978 3.282 3.710 11,780,963 +0.37(+11.02%)
Dec 16, 2008 3.148 3.342 3.067 3.342 5,174,257 +0.25(+8.24%)
Dec 15, 2008 3.195 3.503 2.980 3.088 7,284,623 +0.12(+4.06%)
Dec 12, 2008 2.585 2.986 2.545 2.967 6,155,888 +0.13(+4.73%)
Dec 11, 2008 2.659 3.161 2.632 2.833 12,358,630 +0.23(+9.02%)
Dec 10, 2008 2.431 2.712 2.351 2.599 9,923,424 +0.32(+14.12%)
Dec 09, 2008 2.277 2.411 2.210 2.277 7,425,211 +0.00(+0.00%)
Dec 08, 2008 2.291 2.431 2.218 2.277 7,122,020 +0.21(+10.39%)
Dec 05, 2008 2.076 2.136 1.962 2.063 0 -0.05(-2.22%)
Dec 04, 2008 2.364 2.478 2.077 2.110 4,794,045 -0.19(-8.43%)
Dec 03, 2008 2.337 2.679 2.244 2.304 7,414,991 -0.27(-10.65%)
Dec 02, 2008 2.773 2.779 2.518 2.579 6,609,984 -0.05(-2.04%)
Dec 01, 2008 3.154 3.235 2.612 2.632 4,680,996 -0.66(-20.12%)
Nov 28, 2008 3.335 3.342 3.034 3.295 4,617,231 +0.46(+16.04%)
Nov 26, 2008 2.371 2.940 2.210 2.840 8,304,034 +0.56(+24.71%)
Nov 25, 2008 2.558 2.565 2.197 2.277 7,349,257 -0.14(-5.82%)
Nov 24, 2008 2.833 2.833 2.418 2.418 6,430,531 +0.02(+0.84%)
Nov 21, 2008 2.344 2.525 2.177 2.398 9,582,368 +0.27(+12.93%)
Nov 20, 2008 2.907 2.907 1.741 2.123 18,440,534 -0.65(-23.43%)
Nov 19, 2008 3.315 3.409 2.759 2.773 6,637,472 -0.60(-17.86%)
Nov 18, 2008 3.710 3.818 3.228 3.376 5,846,719 -0.19(-5.26%)
Nov 17, 2008 3.483 3.851 3.309 3.563 6,332,155 +0.05(+1.33%)
Nov 14, 2008 3.931 4.032 3.516 3.516 0 -0.38(-9.79%)
Nov 13, 2008 3.543 3.918 3.128 3.898 18,119,630 +0.36(+10.23%)
Nov 12, 2008 4.688 4.795 3.255 3.536 21,645,000 -1.36(-27.77%)
Nov 11, 2008 6.054 6.095 4.775 4.896 12,960,047 -1.25(-20.37%)
Nov 10, 2008 6.918 7.059 6.081 6.148 4,693,539 -0.29(-4.57%)
Nov 07, 2008 6.630 6.831 6.249 6.443 5,513,091 -0.01(-0.10%)
Nov 06, 2008 7.086 7.340 6.249 6.450 7,928,189 -0.94(-12.77%)
Nov 05, 2008 8.358 8.358 7.293 7.394 7,676,412 -1.00(-11.96%)
Nov 04, 2008 7.910 8.526 7.796 8.399 8,013,883 +1.07(+14.63%)
Nov 03, 2008 6.945 7.515 6.771 7.327 9,417,668 +0.76(+11.52%)
Oct 31, 2008 6.851 6.945 6.517 6.570 8,697,821 -0.35(-5.13%)
Oct 30, 2008 7.160 7.561 6.651 6.925 7,563,098 +0.23(+3.50%)
Oct 29, 2008 6.430 7.032 6.255 6.691 10,327,913 +0.54(+8.82%)
Oct 28, 2008 6.115 6.503 5.579 6.148 8,291,235 +0.37(+6.37%)
Oct 27, 2008 6.503 6.617 5.666 5.780 5,700,408 -0.64(-9.92%)
Oct 24, 2008 5.566 6.764 5.566 6.416 7,834,868 -0.28(-4.20%)
Oct 23, 2008 7.789 7.943 6.188 6.697 11,778,876 -0.99(-12.89%)
Oct 22, 2008 9.316 9.564 7.186 7.689 7,883,977 -1.86(-19.44%)
Oct 21, 2008 10.17 10.38 9.403 9.544 6,057,183 -0.85(-8.18%)
Oct 20, 2008 9.517 10.49 9.457 10.39 5,051,971 +1.21(+13.20%)
Oct 17, 2008 8.539 9.765 8.171 9.182 0 +0.60(+6.94%)
Oct 16, 2008 9.356 9.356 7.930 8.586 8,628,902 -0.25(-2.88%)
Oct 15, 2008 10.84 10.84 8.573 8.841 8,874,644 -2.06(-18.92%)
Oct 14, 2008 14.39 14.39 10.68 10.90 9,432,149 -2.12(-16.26%)
Oct 13, 2008 10.06 13.21 10.06 13.02 6,128,149 +3.44(+35.85%)
Oct 10, 2008 10.01 11.11 8.894 9.584 9,556,792 -1.58(-14.16%)
Oct 09, 2008 13.15 13.54 10.72 11.16 7,523,543 -1.27(-10.23%)
Oct 08, 2008 10.82 12.97 10.82 12.44 9,623,997 +0.47(+3.92%)
Oct 07, 2008 13.55 14.50 11.94 11.97 4,733,889 -1.16(-8.83%)
Oct 06, 2008 13.11 13.31 11.06 13.13 7,455,692 -1.17(-8.15%)
Oct 03, 2008 15.18 15.83 14.16 14.29 0 -0.62(-4.18%)
Oct 02, 2008 17.28 17.28 14.83 14.92 7,537,737 -2.79(-15.74%)
Oct 01, 2008 18.76 18.77 17.29 17.70 6,277,463 -1.80(-9.24%)
Sep 30, 2008 19.54 20.70 19.09 19.50 6,289,246 +0.82(+4.41%)
Sep 29, 2008 20.56 21.20 17.46 18.68 7,355,150 -3.04(-14.00%)
Sep 26, 2008 22.19 22.29 21.26 21.72 0 -0.70(-3.14%)
Sep 25, 2008 22.22 22.94 22.12 22.42 3,795,066 -0.05(-0.24%)
Sep 24, 2008 23.57 23.57 22.21 22.48 2,338,682 -0.42(-1.84%)
Sep 23, 2008 23.12 23.94 22.27 22.90 3,188,559 -0.93(-3.91%)
Sep 22, 2008 24.11 24.75 23.75 23.83 3,240,177 -0.25(-1.06%)
Sep 19, 2008 22.78 24.38 21.98 24.08 0 +1.82(+8.18%)
Sep 18, 2008 21.69 24.26 21.47 22.26 7,424,723 +0.92(+4.30%)
Sep 17, 2008 21.67 22.78 20.80 21.34 11,704,441 -0.74(-3.37%)
Sep 16, 2008 21.79 22.26 21.02 22.09 9,597,075 -1.01(-4.38%)
Sep 15, 2008 23.94 24.06 21.94 23.10 5,854,924 -1.49(-6.05%)
Sep 12, 2008 22.29 24.72 22.29 24.59 0 +2.30(+10.34%)
Sep 11, 2008 21.58 22.56 21.08 22.28 3,873,755 +0.10(+0.45%)
Sep 10, 2008 21.39 22.60 21.00 22.18 4,268,876 +0.71(+3.31%)
Sep 09, 2008 23.86 23.95 21.45 21.47 4,779,380 -2.74(-11.31%)
Sep 08, 2008 25.56 26.07 24.00 24.21 3,100,237 -0.97(-3.86%)
Sep 05, 2008 24.22 25.31 23.98 25.18 0 +1.09(+4.53%)
Sep 04, 2008 26.11 26.12 23.88 24.09 3,762,304 -1.66(-6.45%)
Sep 03, 2008 26.32 26.45 24.90 25.75 3,488,541 -0.52(-1.99%)
Sep 02, 2008 26.13 27.31 25.78 26.27 3,131,844 -1.49(-5.38%)
Aug 29, 2008 27.45 27.97 27.21 27.77 0 +0.24(+0.88%)
Aug 28, 2008 27.55 27.85 26.86 27.53 1,714,875 +0.33(+1.23%)
Aug 27, 2008 27.31 27.39 26.47 27.19 2,040,290 +0.66(+2.50%)
Aug 26, 2008 26.52 26.79 25.97 26.53 2,226,791 +0.06(+0.23%)
Aug 25, 2008 27.41 27.63 26.14 26.47 2,482,345 -1.07(-3.89%)
Aug 22, 2008 27.50 28.03 26.97 27.54 0 -0.48(-1.72%)
Aug 21, 2008 27.04 28.56 27.04 28.02 3,452,111 +1.06(+3.92%)
Aug 20, 2008 25.72 27.42 25.58 26.96 3,444,641 +1.48(+5.81%)
Aug 19, 2008 24.32 25.79 24.24 25.48 3,228,090 +0.94(+3.85%)
Aug 18, 2008 24.72 25.54 24.30 24.54 3,051,430 -0.15(-0.60%)
Aug 15, 2008 25.22 25.22 24.19 24.69 0 -0.57(-2.25%)
Aug 14, 2008 26.42 26.42 24.93 25.26 3,502,346 -0.99(-3.78%)
Aug 13, 2008 24.38 26.50 24.18 26.25 3,459,266 +1.84(+7.55%)
Aug 12, 2008 24.61 25.05 24.18 24.41 3,065,670 -0.27(-1.11%)
Aug 11, 2008 25.85 25.89 23.88 24.68 4,122,952 -1.17(-4.53%)
Aug 08, 2008 27.10 27.10 25.43 25.85 3,991,050 -1.68(-6.11%)
Aug 07, 2008 27.36 28.04 27.09 27.53 2,632,284 +0.15(+0.54%)
Aug 06, 2008 27.50 27.98 27.16 27.39 2,441,925 +0.32(+1.19%)
Aug 05, 2008 26.15 28.12 26.03 27.06 4,793,467 +0.27(+1.03%)
Aug 04, 2008 29.07 29.25 25.85 26.79 3,851,831 -2.52(-8.61%)
Aug 01, 2008 30.47 30.67 29.15 29.31 4,024,809 -1.47(-4.79%)
Jul 31, 2008 31.18 31.57 30.39 30.79 6,681,492 -1.04(-3.28%)
Jul 30, 2008 28.00 32.21 28.00 31.83 10,998,588 +3.84(+13.74%)
Jul 29, 2008 25.11 28.28 25.03 27.99 8,255,593 +1.58(+5.99%)
Jul 28, 2008 26.68 27.35 26.33 26.41 1,722,617 +0.14(+0.54%)
Jul 25, 2008 25.36 26.68 25.36 26.27 1,793,328 +0.69(+2.70%)
Jul 24, 2008 26.01 26.82 25.13 25.58 4,059,284 -0.36(-1.39%)
Jul 23, 2008 26.76 26.79 25.74 25.94 3,290,160 -0.74(-2.76%)
Jul 22, 2008 27.20 27.25 25.91 26.68 2,217,008 -0.53(-1.94%)
Jul 21, 2008 27.18 27.50 26.64 27.20 1,861,439 +0.40(+1.50%)
Jul 18, 2008 26.72 27.72 26.72 26.80 1,923,826 +0.09(+0.33%)
Jul 17, 2008 27.78 27.78 26.31 26.72 1,934,224 -0.94(-3.41%)
Jul 16, 2008 27.43 28.46 26.50 27.66 2,831,484 +0.18(+0.66%)
Jul 15, 2008 28.85 29.04 27.12 27.48 3,321,398 -1.79(-6.11%)
Jul 14, 2008 29.28 29.73 28.79 29.27 2,299,884 +0.66(+2.29%)
Jul 11, 2008 28.17 29.11 27.55 28.61 1,783,805 +0.41(+1.45%)
Jul 10, 2008 27.44 28.69 27.18 28.20 1,780,454 +0.74(+2.71%)
Jul 09, 2008 27.56 28.53 27.35 27.46 1,792,302 +0.11(+0.42%)
Jul 08, 2008 28.25 28.41 26.37 27.35 3,301,725 -1.24(-4.33%)
Jul 07, 2008 29.21 29.90 28.02 28.58 2,451,879 -1.17(-3.94%)
Jul 04, 2008 29.62 30.23 28.48 29.76 1,950,914 +0.00(+0.00%)
Jul 03, 2008 29.62 30.23 28.48 29.76 1,950,914 +0.03(+0.11%)
Jul 02, 2008 31.61 31.89 29.22 29.72 2,999,222 -1.81(-5.73%)
Jul 01, 2008 31.99 32.11 31.00 31.53 1,705,354 -0.58(-1.81%)
Jun 30, 2008 31.67 32.60 31.52 32.11 1,367,618 +0.30(+0.95%)
Jun 27, 2008 31.60 31.97 31.30 31.81 1,475,164 +0.13(+0.42%)
Jun 26, 2008 31.28 31.89 31.28 31.68 1,561,248 +0.28(+0.90%)
Jun 25, 2008 31.36 31.75 30.14 31.40 1,637,220 +0.06(+0.19%)
Jun 24, 2008 31.91 31.98 31.08 31.34 1,433,842 -0.54(-1.70%)
Jun 23, 2008 31.31 31.88 31.11 31.88 1,687,535 +0.44(+1.41%)
Jun 20, 2008 31.48 32.56 31.39 31.44 1,391,009 -1.07(-3.30%)
Jun 19, 2008 32.82 33.19 32.05 32.51 997,213 -0.21(-0.63%)
Jun 18, 2008 32.40 32.87 31.81 32.72 962,420 +0.25(+0.76%)
Jun 17, 2008 32.59 33.02 32.31 32.47 920,642 +0.01(+0.04%)
Jun 16, 2008 31.62 33.13 31.62 32.46 1,112,093 +1.11(+3.52%)
Jun 13, 2008 31.08 31.55 30.81 31.35 966,076 +0.23(+0.73%)
Jun 12, 2008 30.90 31.59 30.65 31.12 1,330,491 -0.41(-1.30%)
Jun 11, 2008 31.33 31.96 31.12 31.53 1,385,598 +0.40(+1.27%)
Jun 10, 2008 31.43 32.02 30.89 31.14 1,570,840 -0.76(-2.37%)
Jun 09, 2008 32.60 32.72 31.63 31.89 1,305,608 -0.63(-1.94%)
Jun 06, 2008 33.02 33.73 32.38 32.52 1,233,291 -0.30(-0.92%)
Jun 05, 2008 32.02 32.95 31.52 32.82 1,676,561 +0.94(+2.96%)
Jun 04, 2008 32.67 32.95 31.79 31.88 1,522,261 -1.07(-3.25%)
Jun 03, 2008 33.49 33.92 32.40 32.95 1,691,472 -0.54(-1.62%)
Jun 02, 2008 32.75 33.69 32.63 33.49 1,146,204 +0.31(+0.93%)
May 30, 2008 32.09 33.45 31.84 33.19 1,228,808 +1.09(+3.40%)
May 29, 2008 33.13 33.28 31.67 32.09 1,653,725 -1.54(-4.58%)
May 28, 2008 32.30 33.79 32.00 33.63 1,046,449 +1.25(+3.85%)
May 27, 2008 32.94 33.02 32.16 32.39 1,119,251 -1.29(-3.84%)
May 26, 2008 33.40 34.26 32.95 33.68 0 +0.00(+0.00%)
May 23, 2008 33.40 34.26 32.95 33.68 1,073,580 -0.01(-0.02%)
May 22, 2008 33.73 34.81 33.37 33.69 1,709,376 -0.25(-0.73%)
May 21, 2008 35.32 35.95 33.82 33.94 1,986,524 -1.20(-3.41%)
May 20, 2008 34.35 35.40 33.51 35.13 1,911,051 +0.49(+1.41%)
May 19, 2008 34.81 35.36 34.34 34.65 930,242 +0.01(+0.04%)
May 16, 2008 34.17 34.71 33.96 34.63 1,110,438 +1.02(+3.05%)
May 15, 2008 33.31 34.27 32.78 33.61 1,976,815 +0.68(+2.07%)
May 14, 2008 32.78 33.55 32.78 32.92 1,402,605 +0.45(+1.38%)
May 13, 2008 31.69 32.66 31.18 32.48 1,378,415 +0.47(+1.46%)
May 12, 2008 31.83 32.06 31.11 32.01 966,767 -0.16(-0.50%)
May 09, 2008 32.32 32.32 31.53 32.17 744,902 -0.16(-0.50%)
May 08, 2008 31.91 32.42 31.33 32.33 1,582,072 +0.35(+1.11%)
May 07, 2008 32.15 32.34 31.79 31.97 1,768,341 -0.22(-0.69%)
May 06, 2008 30.55 32.38 30.43 32.19 1,534,797 +1.35(+4.39%)
May 05, 2008 30.15 31.14 30.09 30.84 1,798,945 +1.62(+5.55%)
May 02, 2008 28.77 29.62 28.77 29.22 1,269,131 +0.66(+2.30%)
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.