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

Teck Cominco Limited (NY: TECK )

51.70 +0.38 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 14.46 14.70 14.17 14.29 6,271,199 -0.40(-2.69%)
Aug 30, 2016 15.05 15.11 14.54 14.68 8,874,808 -0.46(-3.02%)
Aug 29, 2016 13.99 15.19 13.93 15.14 10,027,898 +1.10(+7.82%)
Aug 26, 2016 14.61 14.95 14.02 14.04 9,670,744 -0.40(-2.80%)
Aug 25, 2016 13.75 14.45 13.68 14.45 7,774,200 +0.60(+4.32%)
Aug 24, 2016 14.18 14.29 13.77 13.85 6,824,418 -0.41(-2.90%)
Aug 23, 2016 14.23 14.45 14.13 14.26 7,537,094 +0.18(+1.25%)
Aug 22, 2016 13.53 14.13 13.23 14.09 7,223,015 +0.20(+1.46%)
Aug 19, 2016 14.18 14.23 13.77 13.88 7,982,732 -0.62(-4.24%)
Aug 18, 2016 14.36 14.52 14.26 14.50 9,120,464 +0.38(+2.68%)
Aug 17, 2016 14.16 14.23 13.84 14.12 7,566,286 -0.18(-1.29%)
Aug 16, 2016 14.34 14.48 14.21 14.31 7,281,393 +0.11(+0.81%)
Aug 15, 2016 13.97 14.30 13.95 14.19 4,705,218 +0.33(+2.41%)
Aug 12, 2016 14.18 14.26 13.70 13.86 7,138,028 -0.57(-3.96%)
Aug 11, 2016 14.25 14.53 14.21 14.43 3,662,551 +0.25(+1.74%)
Aug 10, 2016 14.57 14.58 14.06 14.18 4,977,554 +0.04(+0.31%)
Aug 09, 2016 14.45 14.61 14.11 14.14 4,277,017 -0.22(-1.53%)
Aug 08, 2016 14.03 14.89 14.02 14.36 7,213,962 +0.39(+2.77%)
Aug 05, 2016 13.69 14.01 13.52 13.97 5,896,825 +0.23(+1.66%)
Aug 04, 2016 13.60 13.94 13.59 13.74 4,495,022 +0.05(+0.39%)
Aug 03, 2016 13.32 13.74 13.01 13.69 6,328,286 +0.25(+1.90%)
Aug 02, 2016 13.51 13.75 13.20 13.44 7,457,468 +0.08(+0.59%)
Aug 01, 2016 13.69 13.82 13.31 13.36 6,843,272 -0.64(-4.58%)
Jul 29, 2016 13.33 14.03 13.25 14.00 8,919,646 +0.54(+3.98%)
Jul 28, 2016 12.92 13.58 12.82 13.46 14,813,607 +0.83(+6.61%)
Jul 27, 2016 12.54 12.70 12.28 12.63 11,821,154 +0.25(+2.06%)
Jul 26, 2016 11.78 12.44 11.60 12.37 9,340,794 +0.53(+4.45%)
Jul 25, 2016 11.82 11.86 11.43 11.85 8,399,898 -0.09(-0.74%)
Jul 22, 2016 12.00 12.09 11.67 11.93 4,224,298 -0.12(-1.02%)
Jul 21, 2016 11.72 12.24 11.72 12.06 5,223,091 +0.45(+3.86%)
Jul 20, 2016 11.46 11.78 11.09 11.61 10,657,020 -0.18(-1.56%)
Jul 19, 2016 12.44 12.48 11.75 11.79 12,410,813 -0.84(-6.68%)
Jul 18, 2016 12.44 12.64 12.25 12.64 4,560,302 +0.01(+0.07%)
Jul 15, 2016 12.63 12.73 12.36 12.63 4,269,470 -0.01(-0.07%)
Jul 14, 2016 12.66 12.79 12.50 12.64 4,345,832 +0.08(+0.63%)
Jul 13, 2016 12.60 12.70 12.31 12.56 9,773,807 +0.04(+0.28%)
Jul 12, 2016 12.58 12.75 12.42 12.52 11,048,977 +0.36(+2.96%)
Jul 11, 2016 12.12 12.49 12.07 12.16 5,360,077 +0.25(+2.14%)
Jul 08, 2016 11.80 12.06 11.74 11.91 6,508,457 +0.29(+2.50%)
Jul 07, 2016 11.90 12.17 11.45 11.62 6,895,916 -0.20(-1.71%)
Jul 06, 2016 11.51 11.85 11.34 11.82 7,855,793 +0.13(+1.13%)
Jul 05, 2016 12.00 12.11 11.55 11.69 10,729,085 -0.95(-7.51%)
Jul 01, 2016 11.56 12.64 12.64 12.64 11,738,434 +1.06(+9.19%)
Jun 30, 2016 11.12 11.60 11.01 11.57 10,742,183 +0.54(+4.94%)
Jun 29, 2016 10.65 11.16 10.56 11.03 11,052,059 +0.66(+6.36%)
Jun 28, 2016 10.42 10.62 10.01 10.37 11,078,934 +0.34(+3.42%)
Jun 27, 2016 10.24 10.59 9.702 10.03 9,877,431 -0.33(-3.22%)
Jun 24, 2016 10.19 10.80 10.05 10.36 9,022,823 -0.87(-7.75%)
Jun 23, 2016 11.05 11.28 10.88 11.23 6,561,765 +0.41(+3.82%)
Jun 22, 2016 10.98 11.05 10.63 10.82 7,286,854 +0.00(+0.00%)
Jun 21, 2016 10.73 10.91 10.51 10.82 9,106,234 -0.04(-0.40%)
Jun 20, 2016 10.82 11.07 10.77 10.86 6,722,072 +0.37(+3.52%)
Jun 17, 2016 10.26 10.55 10.23 10.49 8,617,067 +0.40(+4.01%)
Jun 16, 2016 9.789 10.11 9.622 10.09 7,975,008 -0.04(-0.35%)
Jun 15, 2016 9.912 10.35 9.895 10.12 9,057,130 +0.45(+4.63%)
Jun 14, 2016 10.02 10.15 9.319 9.675 9,812,218 -0.46(-4.51%)
Jun 13, 2016 9.912 10.50 9.904 10.13 9,131,687 +0.16(+1.59%)
Jun 10, 2016 10.08 10.24 9.825 9.974 9,105,740 -0.45(-4.36%)
Jun 09, 2016 10.46 10.57 10.21 10.43 8,039,658 -0.38(-3.48%)
Jun 08, 2016 10.59 10.90 10.53 10.81 12,818,333 +0.66(+6.56%)
Jun 07, 2016 9.869 10.44 9.860 10.14 11,957,012 -0.01(-0.09%)
Jun 06, 2016 9.615 10.20 9.572 10.15 14,187,078 +0.79(+8.41%)
Jun 03, 2016 8.863 9.423 8.863 9.362 19,279,420 +0.74(+8.63%)
Jun 02, 2016 8.268 8.675 8.198 8.618 10,504,784 +0.17(+2.07%)
Jun 01, 2016 8.425 8.517 8.049 8.443 8,596,110 +0.02(+0.21%)
May 31, 2016 8.329 8.697 8.329 8.425 8,644,367 +0.09(+1.05%)
May 27, 2016 8.425 8.338 8.338 8.338 6,613,490 -0.11(-1.35%)
May 26, 2016 8.810 8.898 8.373 8.452 8,553,769 -0.05(-0.62%)
May 25, 2016 8.294 8.613 8.224 8.504 10,864,894 +0.39(+4.85%)
May 24, 2016 8.653 8.688 8.049 8.110 8,119,049 -0.45(-5.31%)
May 23, 2016 8.408 8.574 8.163 8.565 9,835,690 -0.05(-0.61%)
May 20, 2016 8.723 8.898 8.522 8.618 10,151,753 +0.14(+1.65%)
May 19, 2016 7.962 8.603 7.927 8.478 13,512,440 +0.26(+3.19%)
May 18, 2016 8.565 8.837 8.137 8.215 13,587,173 -0.66(-7.49%)
May 17, 2016 8.819 9.239 8.679 8.880 15,200,998 +0.10(+1.20%)
May 16, 2016 8.469 8.915 8.469 8.775 17,650,622 +0.53(+6.48%)
May 13, 2016 8.312 8.504 8.067 8.242 17,350,474 -0.25(-2.99%)
May 12, 2016 8.767 8.767 8.277 8.495 12,175,461 -0.07(-0.82%)
May 11, 2016 8.583 8.841 8.452 8.565 11,794,810 +0.24(+2.84%)
May 10, 2016 8.163 8.574 8.080 8.329 9,806,634 +0.24(+2.92%)
May 09, 2016 8.670 8.670 7.944 8.093 13,800,960 -1.06(-11.57%)
May 06, 2016 8.872 9.449 8.837 9.152 12,643,550 +0.15(+1.65%)
May 05, 2016 9.668 9.729 8.845 9.003 17,992,390 -0.35(-3.74%)
May 04, 2016 9.572 10.01 9.344 9.353 12,630,006 -0.52(-5.31%)
May 03, 2016 10.20 10.25 9.808 9.878 15,898,028 -0.74(-7.00%)
May 02, 2016 10.91 10.95 10.32 10.62 15,821,335 -0.10(-0.90%)
Apr 29, 2016 10.10 10.96 10.10 10.72 19,542,434 +0.95(+9.77%)
Apr 28, 2016 9.991 10.26 9.729 9.764 14,067,460 -0.11(-1.15%)
Apr 27, 2016 9.528 9.886 9.475 9.878 17,855,454 +0.38(+4.06%)
Apr 26, 2016 9.519 9.659 9.134 9.493 21,463,374 +0.50(+5.54%)
Apr 25, 2016 8.968 9.160 8.880 8.994 12,064,222 -0.10(-1.15%)
Apr 22, 2016 9.283 9.528 9.016 9.099 12,778,978 -0.10(-1.05%)
Apr 21, 2016 9.790 9.983 9.178 9.195 22,032,750 -0.43(-4.45%)
Apr 20, 2016 9.108 10.28 9.029 9.624 31,105,632 +0.38(+4.07%)
Apr 19, 2016 8.627 9.274 8.565 9.248 21,817,636 +0.83(+9.88%)
Apr 18, 2016 7.078 8.758 7.078 8.417 22,634,564 +0.98(+13.18%)
Apr 15, 2016 7.236 7.489 6.938 7.437 13,262,419 -0.02(-0.23%)
Apr 14, 2016 7.612 7.629 7.288 7.454 12,087,771 -0.04(-0.47%)
Apr 13, 2016 7.839 7.874 7.454 7.489 11,851,367 -0.11(-1.50%)
Apr 12, 2016 7.113 7.865 7.087 7.603 19,226,674 +0.60(+8.63%)
Apr 11, 2016 6.553 7.043 6.527 6.999 10,243,397 +0.59(+9.14%)
Apr 08, 2016 6.361 6.562 6.221 6.413 5,820,374 +0.36(+5.92%)
Apr 07, 2016 6.579 6.702 6.019 6.054 15,075,412 -0.73(-10.71%)
Apr 06, 2016 6.553 6.877 6.361 6.781 6,083,124 +0.23(+3.47%)
Apr 05, 2016 6.256 6.597 6.212 6.553 5,445,809 +0.14(+2.18%)
Apr 04, 2016 6.789 6.872 6.329 6.413 6,174,314 -0.39(-5.78%)
Apr 01, 2016 6.474 6.824 6.352 6.807 9,192,496 +0.15(+2.23%)
Mar 31, 2016 6.781 6.973 6.641 6.658 6,060,423 -0.18(-2.69%)
Mar 30, 2016 6.553 7.043 6.553 6.842 11,000,876 +0.39(+6.11%)
Mar 29, 2016 6.256 6.536 6.002 6.448 7,021,955 -0.02(-0.27%)
Mar 28, 2016 6.518 6.606 6.081 6.466 5,618,530 +0.03(+0.41%)
Mar 24, 2016 5.914 6.439 6.439 6.439 10,424,174 +0.06(+0.96%)
Mar 23, 2016 7.236 7.332 6.352 6.378 9,899,929 -1.09(-14.64%)
Mar 22, 2016 7.279 7.596 7.218 7.472 6,683,945 +0.10(+1.30%)
Mar 21, 2016 7.332 7.682 7.192 7.375 6,202,506 -0.04(-0.47%)
Mar 18, 2016 7.874 8.093 7.200 7.410 10,072,668 -0.38(-4.94%)
Mar 17, 2016 6.851 7.813 6.842 7.795 17,304,762 +1.22(+18.64%)
Mar 16, 2016 6.046 6.649 6.028 6.571 12,252,734 +0.45(+7.29%)
Mar 15, 2016 6.256 6.308 6.011 6.124 8,100,194 -0.43(-6.54%)
Mar 14, 2016 6.422 6.684 6.330 6.553 6,955,941 +0.04(+0.54%)
Mar 11, 2016 6.711 6.894 6.483 6.518 8,186,719 +0.04(+0.68%)
Mar 10, 2016 6.632 6.746 6.203 6.474 11,305,427 -0.21(-3.14%)
Mar 09, 2016 6.693 6.781 6.282 6.684 4,973,719 +0.21(+3.24%)
Mar 08, 2016 6.719 6.824 6.081 6.474 9,764,953 -0.60(-8.53%)
Mar 07, 2016 6.798 7.358 6.781 7.078 17,681,366 +0.33(+4.93%)
Mar 04, 2016 6.588 6.903 6.544 6.746 18,572,636 +0.37(+5.76%)
Mar 03, 2016 6.159 6.505 6.089 6.378 12,772,717 +0.15(+2.39%)
Mar 02, 2016 5.258 6.229 5.232 6.229 20,331,542 +1.01(+19.46%)
Mar 01, 2016 5.241 5.267 5.048 5.214 9,072,903 +0.15(+2.94%)
Feb 29, 2016 5.048 5.179 4.908 5.066 8,317,355 +0.11(+2.30%)
Feb 26, 2016 5.302 5.512 4.917 4.952 10,193,385 -0.02(-0.35%)
Feb 25, 2016 4.856 5.039 4.711 4.969 5,891,642 +0.07(+1.43%)
Feb 24, 2016 4.873 5.074 4.523 4.899 17,333,600 -0.37(-6.98%)
Feb 23, 2016 5.766 5.949 5.215 5.267 14,691,218 -0.72(-11.99%)
Feb 22, 2016 5.477 6.343 5.468 5.984 22,270,360 +0.78(+14.96%)
Feb 19, 2016 5.057 5.311 4.996 5.206 7,793,047 -0.07(-1.33%)
Feb 18, 2016 5.293 5.363 4.904 5.276 13,146,007 -0.09(-1.63%)
Feb 17, 2016 4.646 5.608 4.593 5.363 17,475,914 +0.93(+20.91%)
Feb 16, 2016 4.147 4.480 3.867 4.436 12,015,556 +0.34(+8.33%)
Feb 12, 2016 3.395 4.095 4.095 4.095 16,048,418 +0.87(+26.83%)
Feb 11, 2016 3.456 3.456 3.106 3.228 10,908,990 -0.19(-5.63%)
Feb 10, 2016 3.526 3.762 3.395 3.421 6,989,770 -0.07(-2.01%)
Feb 09, 2016 3.631 3.657 3.412 3.491 4,261,583 -0.24(-6.56%)
Feb 08, 2016 3.745 4.007 3.596 3.736 6,647,243 -0.03(-0.70%)
Feb 05, 2016 3.648 3.906 3.613 3.762 7,674,446 -0.02(-0.46%)
Feb 04, 2016 3.430 3.928 3.421 3.780 14,406,578 +0.45(+13.68%)
Feb 03, 2016 3.115 3.342 2.931 3.325 8,751,263 +0.30(+9.83%)
Feb 02, 2016 3.080 3.106 2.975 3.027 4,275,098 -0.15(-4.68%)
Feb 01, 2016 3.228 3.237 3.071 3.176 8,240,361 -0.09(-2.68%)
Jan 29, 2016 3.106 3.263 3.093 3.263 5,535,111 +0.15(+4.78%)
Jan 28, 2016 3.220 3.257 2.992 3.115 7,036,336 +0.09(+2.89%)
Jan 27, 2016 3.167 3.230 2.957 3.027 9,381,884 -0.16(-4.95%)
Jan 26, 2016 3.071 3.233 2.975 3.185 6,474,598 +0.25(+8.66%)
Jan 25, 2016 3.211 3.237 2.927 2.931 6,506,182 -0.32(-9.95%)
Jan 22, 2016 3.447 3.613 3.167 3.255 8,972,770 -0.03(-0.80%)
Jan 21, 2016 3.193 3.377 3.062 3.281 9,564,885 +0.10(+3.31%)
Jan 20, 2016 2.843 3.176 2.712 3.176 18,737,124 +0.18(+6.14%)
Jan 19, 2016 2.852 3.088 2.756 2.992 14,681,459 +0.28(+10.32%)
Jan 15, 2016 2.406 2.712 2.712 2.712 12,592,971 +0.08(+2.99%)
Jan 14, 2016 2.310 2.695 2.284 2.633 14,981,047 +0.31(+13.16%)
Jan 13, 2016 2.485 2.537 2.240 2.327 9,279,432 -0.05(-2.21%)
Jan 12, 2016 2.633 2.668 2.314 2.380 15,949,850 -0.20(-7.80%)
Jan 11, 2016 2.826 2.835 2.511 2.581 14,046,544 -0.18(-6.65%)
Jan 08, 2016 2.913 2.913 2.756 2.765 9,055,664 -0.04(-1.25%)
Jan 07, 2016 2.922 3.053 2.765 2.800 11,281,489 -0.25(-8.31%)
Jan 06, 2016 3.158 3.220 3.045 3.053 10,498,956 -0.24(-7.43%)
Jan 05, 2016 3.193 3.347 3.167 3.298 7,813,265 +0.12(+3.86%)
Jan 04, 2016 3.202 3.272 3.071 3.176 5,206,433 -0.20(-5.96%)
Dec 31, 2015 3.351 3.377 3.377 3.377 3,716,273 +0.04(+1.31%)
Dec 30, 2015 3.307 3.421 3.290 3.333 1,847,667 -0.08(-2.31%)
Dec 29, 2015 3.482 3.535 3.368 3.412 3,728,344 +0.07(+2.09%)
Dec 28, 2015 3.473 3.482 3.333 3.342 4,876,063 -0.22(-6.14%)
Dec 24, 2015 3.605 3.561 3.561 3.561 2,285,724 +0.07(+2.00%)
Dec 23, 2015 3.290 3.622 3.290 3.491 14,082,526 +0.32(+10.22%)
Dec 22, 2015 2.948 3.193 2.948 3.167 5,722,297 +0.18(+6.16%)
Dec 21, 2015 2.966 3.193 2.870 2.983 7,776,031 +0.10(+3.65%)
Dec 18, 2015 2.773 2.992 2.765 2.878 13,851,342 +0.16(+5.79%)
Dec 17, 2015 2.835 2.861 2.660 2.721 14,435,565 -0.22(-7.44%)
Dec 16, 2015 2.905 3.010 2.874 2.940 8,350,707 +0.07(+2.44%)
Dec 15, 2015 2.966 3.059 2.870 2.870 5,938,034 -0.04(-1.20%)
Dec 14, 2015 3.080 3.093 2.852 2.905 7,126,061 -0.17(-5.68%)
Dec 11, 2015 3.211 3.281 3.062 3.080 9,640,349 -0.23(-6.88%)
Dec 10, 2015 3.220 3.377 3.167 3.307 7,086,327 +0.13(+4.13%)
Dec 09, 2015 3.116 3.271 3.098 3.176 7,853,812 +0.15(+4.84%)
Dec 08, 2015 3.090 3.128 3.012 3.029 6,642,534 -0.16(-5.14%)
Dec 07, 2015 3.469 3.469 3.185 3.193 6,407,523 -0.35(-9.98%)
Dec 04, 2015 3.461 3.616 3.400 3.547 6,879,418 +0.03(+0.98%)
Dec 03, 2015 3.409 3.547 3.392 3.513 6,508,602 +0.12(+3.56%)
Dec 02, 2015 3.556 3.582 3.366 3.392 5,675,687 -0.21(-5.76%)
Dec 01, 2015 3.694 3.702 3.564 3.599 7,347,089 -0.07(-1.88%)
Nov 30, 2015 3.547 3.676 3.495 3.668 7,661,889 +0.16(+4.42%)
Nov 27, 2015 3.616 3.633 3.478 3.513 3,438,142 -0.08(-2.16%)
Nov 25, 2015 3.633 3.590 3.590 3.590 7,674,434 -0.06(-1.65%)
Nov 24, 2015 3.607 3.737 3.582 3.651 12,233,351 +0.08(+2.17%)
Nov 23, 2015 3.659 3.815 3.564 3.573 8,157,203 -0.18(-4.83%)
Nov 20, 2015 4.004 4.091 3.728 3.754 14,248,022 -0.18(-4.61%)
Nov 19, 2015 4.082 4.151 3.884 3.935 12,484,939 -0.15(-3.59%)
Nov 18, 2015 4.108 4.306 3.918 4.082 12,517,170 +0.04(+1.07%)
Nov 17, 2015 4.056 4.065 3.875 4.039 8,184,825 +0.02(+0.43%)
Nov 16, 2015 3.979 4.056 3.840 4.022 9,873,898 +0.04(+1.08%)
Nov 13, 2015 4.091 4.117 3.892 3.979 7,530,393 -0.09(-2.33%)
Nov 12, 2015 3.927 4.194 3.901 4.073 12,286,468 -0.02(-0.42%)
Nov 11, 2015 4.427 4.427 4.013 4.091 11,971,902 -0.31(-7.06%)
Nov 10, 2015 4.462 4.488 4.324 4.401 5,791,848 -0.13(-2.86%)
Nov 09, 2015 4.634 4.669 4.427 4.531 5,035,069 -0.12(-2.60%)
Nov 06, 2015 4.626 4.669 4.453 4.652 7,289,521 -0.14(-2.88%)
Nov 05, 2015 4.928 4.928 4.557 4.790 12,205,820 -0.22(-4.31%)
Nov 04, 2015 5.480 5.610 4.936 5.006 14,384,495 -0.35(-6.45%)
Nov 03, 2015 4.945 5.489 4.902 5.351 14,664,843 +0.36(+7.27%)
Nov 02, 2015 5.006 5.100 4.842 4.988 10,464,517 -0.08(-1.53%)
Oct 30, 2015 4.911 5.187 4.781 5.066 7,662,656 +0.21(+4.26%)
Oct 29, 2015 5.118 5.264 4.824 4.859 10,336,020 -0.35(-6.79%)
Oct 28, 2015 5.161 5.532 5.100 5.213 11,959,468 -0.01(-0.17%)
Oct 27, 2015 5.566 5.584 5.187 5.221 8,423,430 -0.47(-8.19%)
Oct 26, 2015 5.894 5.963 5.653 5.687 5,761,822 -0.16(-2.80%)
Oct 23, 2015 5.912 6.050 5.670 5.851 9,805,758 +0.04(+0.74%)
Oct 22, 2015 5.566 5.920 5.506 5.808 14,944,506 +0.30(+5.49%)
Oct 21, 2015 5.282 5.523 5.144 5.506 12,538,787 +0.15(+2.74%)
Oct 20, 2015 5.308 5.446 5.273 5.359 9,314,093 +0.01(+0.16%)
Oct 19, 2015 5.351 5.480 5.148 5.351 9,036,536 -0.24(-4.32%)
Oct 16, 2015 5.834 5.860 5.411 5.592 8,040,432 -0.26(-4.42%)
Oct 15, 2015 5.761 5.912 5.670 5.851 10,260,205 +0.05(+0.89%)
Oct 14, 2015 5.825 6.041 5.722 5.800 9,933,453 +0.01(+0.15%)
Oct 13, 2015 5.782 5.955 5.653 5.791 7,913,495 -0.09(-1.61%)
Oct 12, 2015 6.559 6.585 5.791 5.886 8,243,989 -0.55(-8.58%)
Oct 09, 2015 6.896 7.154 6.386 6.438 21,027,044 +0.13(+2.05%)
Oct 08, 2015 5.800 6.360 5.713 6.309 16,622,387 +0.45(+7.66%)
Oct 07, 2015 5.661 6.274 5.636 5.860 27,026,606 +0.72(+14.12%)
Oct 06, 2015 4.962 5.308 4.850 5.135 11,933,846 +0.28(+5.68%)
Oct 05, 2015 4.686 4.984 4.609 4.859 13,646,609 +0.46(+10.39%)
Oct 02, 2015 4.030 4.419 3.961 4.401 10,233,143 +0.43(+10.87%)
Oct 01, 2015 4.246 4.393 3.884 3.970 10,433,028 -0.17(-4.17%)
Sep 30, 2015 4.168 4.246 3.961 4.143 10,100,998 +0.08(+1.91%)
Sep 29, 2015 3.918 4.082 3.832 4.065 8,692,502 +0.23(+6.08%)
Sep 28, 2015 4.056 4.056 3.789 3.832 16,657,131 -0.38(-9.02%)
Sep 25, 2015 4.453 4.479 4.125 4.212 8,965,877 -0.22(-4.87%)
Sep 24, 2015 4.427 4.470 4.143 4.427 15,320,230 -0.03(-0.77%)
Sep 23, 2015 4.669 4.721 4.427 4.462 8,139,373 -0.17(-3.72%)
Sep 22, 2015 4.729 4.729 4.505 4.634 16,480,769 -0.38(-7.57%)
Sep 21, 2015 5.333 5.342 4.962 5.014 10,934,213 -0.29(-5.53%)
Sep 18, 2015 5.713 5.713 5.230 5.308 10,807,872 -0.41(-7.24%)
Sep 17, 2015 5.636 5.821 5.575 5.722 9,215,787 -0.02(-0.30%)
Sep 16, 2015 5.679 5.817 5.610 5.739 6,604,237 +0.20(+3.58%)
Sep 15, 2015 5.403 5.610 5.394 5.541 4,137,600 +0.04(+0.78%)
Sep 14, 2015 5.592 5.636 5.403 5.497 6,970,635 -0.15(-2.60%)
Sep 11, 2015 5.713 5.843 5.515 5.644 9,505,590 -0.15(-2.53%)
Sep 10, 2015 5.929 6.041 5.739 5.791 11,823,199 -0.16(-2.75%)
Sep 09, 2015 5.894 6.102 5.791 5.955 12,587,109 +0.32(+5.67%)
Sep 08, 2015 5.696 5.903 5.575 5.636 6,797,489 +0.32(+6.01%)
Sep 04, 2015 5.679 5.316 5.316 5.316 6,604,704 -0.56(-9.54%)
Sep 03, 2015 5.851 6.214 5.739 5.877 7,740,087 +0.14(+2.41%)
Sep 02, 2015 5.791 5.791 5.446 5.739 5,514,961 +0.12(+2.15%)
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.