Indicators

Teck Cominco Limited (NY: TECK )

51.80 -0.33 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.24	34.01	33.01	33.18	5,113,705	+0.38(+1.15%)
May 23, 2011	33.01	33.25	32.19	32.81	4,234,497	-1.43(-4.18%)
May 20, 2011	34.25	34.54	33.27	34.24	5,164,588	+0.03(+0.08%)
May 19, 2011	34.65	34.76	33.75	34.21	6,262,448	-0.16(-0.48%)
May 18, 2011	33.21	34.51	33.12	34.38	8,506,767	+1.42(+4.32%)
May 17, 2011	31.66	33.01	31.39	32.95	6,668,214	+1.13(+3.55%)
May 16, 2011	31.40	32.61	30.98	31.82	6,931,892	+0.08(+0.24%)
May 13, 2011	32.81	33.22	31.62	31.75	7,018,364	-0.78(-2.40%)
May 12, 2011	32.01	33.07	31.38	32.53	8,329,325	+0.07(+0.21%)
May 11, 2011	34.00	34.00	32.30	32.46	9,092,300	-1.98(-5.75%)
May 10, 2011	34.90	34.98	34.18	34.44	3,961,502	-0.32(-0.91%)
May 09, 2011	34.98	35.05	34.07	34.75	3,740,641	+0.34(+1.00%)
May 06, 2011	34.57	34.97	33.90	34.41	6,382,898	+0.58(+1.70%)
May 05, 2011	34.74	35.40	33.58	33.83	8,619,401	-1.64(-4.63%)
May 04, 2011	36.30	36.30	34.87	35.48	6,832,822	-0.84(-2.30%)
May 03, 2011	37.01	37.25	35.93	36.31	5,081,975	-1.01(-2.70%)

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.