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

Teekay Tankers Ltd (NY: TNK )

71.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 49.91 53.02 49.26 49.30 48,454 +0.16(+0.33%)
Apr 29, 2009 48.56 49.46 48.00 49.14 53,708 +1.39(+2.91%)
Apr 28, 2009 48.32 48.85 47.34 47.75 37,671 -0.65(-1.35%)
Apr 27, 2009 50.04 51.02 47.58 48.40 43,504 -3.31(-6.40%)
Apr 24, 2009 48.40 53.06 48.03 51.71 129,886 +3.88(+8.12%)
Apr 23, 2009 46.68 48.24 44.97 47.83 95,093 +2.08(+4.56%)
Apr 22, 2009 43.99 46.93 43.66 45.74 66,434 +0.78(+1.73%)
Apr 21, 2009 40.67 45.42 40.67 44.97 42,225 +3.84(+9.34%)
Apr 20, 2009 44.03 44.03 40.67 41.12 35,154 -3.60(-8.04%)
Apr 17, 2009 44.89 44.93 43.70 44.72 24,774 +0.33(+0.74%)
Apr 16, 2009 43.50 44.80 42.56 44.39 25,998 +1.35(+3.13%)
Apr 15, 2009 41.53 43.17 40.96 43.05 28,493 +1.96(+4.78%)
Apr 14, 2009 43.78 44.93 40.88 41.08 48,212 -3.07(-6.94%)
Apr 13, 2009 43.45 44.76 41.90 44.15 31,970 +0.41(+0.93%)
Apr 09, 2009 42.92 44.39 41.70 43.74 71,066 +2.04(+4.90%)
Apr 08, 2009 41.17 42.51 40.47 41.70 21,668 +0.90(+2.20%)
Apr 07, 2009 40.47 41.45 40.10 40.80 38,008 -0.53(-1.29%)
Apr 06, 2009 41.41 41.90 40.47 41.33 29,497 -1.19(-2.79%)
Apr 03, 2009 40.51 42.51 40.06 42.51 23,413 +2.04(+5.05%)
Apr 02, 2009 40.35 42.27 39.00 40.47 40,498 +2.62(+6.91%)
Apr 01, 2009 38.47 39.43 37.81 37.85 33,447 -1.02(-2.63%)
Mar 31, 2009 38.67 40.27 38.22 38.88 34,899 +0.86(+2.26%)
Mar 30, 2009 39.86 39.86 37.08 38.02 51,965 -3.47(-8.37%)
Mar 26, 2009 41.29 41.66 40.14 41.49 48,775 +1.47(+3.68%)
Mar 25, 2009 40.55 41.98 37.49 40.02 31,249 +0.94(+2.41%)
Mar 24, 2009 42.11 42.60 38.92 39.08 28,038 -3.52(-8.25%)
Mar 23, 2009 38.96 42.60 38.88 42.60 39,797 +4.46(+11.68%)
Mar 20, 2009 41.12 42.68 37.81 38.14 37,641 -3.84(-9.15%)
Mar 19, 2009 41.86 43.95 41.86 41.98 36,632 +0.16(+0.39%)
Mar 18, 2009 39.12 42.19 38.14 41.82 27,112 +2.41(+6.12%)
Mar 17, 2009 37.81 39.57 36.95 39.41 56,504 +2.17(+5.82%)
Mar 16, 2009 40.06 40.06 36.91 37.24 38,070 -1.31(-3.39%)
Mar 13, 2009 38.79 40.35 38.22 38.55 0 +0.49(+1.29%)
Mar 12, 2009 37.81 38.06 36.01 38.06 80,469 +0.04(+0.11%)
Mar 11, 2009 37.49 39.24 36.63 38.02 54,995 +1.23(+3.33%)
Mar 10, 2009 32.38 37.61 32.38 36.79 61,831 +5.60(+17.96%)
Mar 09, 2009 32.70 33.48 31.03 31.19 88,260 -2.70(-7.96%)
Mar 06, 2009 34.34 35.81 32.95 33.89 0 -0.86(-2.47%)
Mar 05, 2009 39.04 39.49 34.58 34.75 46,570 -5.76(-14.23%)
Mar 04, 2009 42.19 43.74 39.94 40.51 56,032 -3.31(-7.56%)
Mar 02, 2009 47.50 47.50 42.39 43.82 67,314 -3.19(-6.78%)
Feb 27, 2009 45.13 49.06 45.13 47.01 0 -0.25(-0.52%)
Feb 26, 2009 45.27 49.06 45.27 47.26 82,930 +2.86(+6.45%)
Feb 25, 2009 40.92 47.01 40.27 44.39 72,231 +4.50(+11.27%)
Feb 24, 2009 37.20 40.10 35.77 39.90 54,559 +3.27(+8.93%)
Feb 23, 2009 40.47 42.02 36.55 36.63 32,601 -4.05(-9.95%)
Feb 20, 2009 41.33 41.66 39.65 40.67 26,493 -1.23(-2.93%)
Feb 19, 2009 41.94 44.35 41.74 41.90 24,922 +0.53(+1.28%)
Feb 18, 2009 43.50 44.52 40.88 41.37 45,126 -1.88(-4.35%)
Feb 17, 2009 48.52 48.52 42.47 43.25 52,857 -5.48(-11.24%)
Feb 13, 2009 48.65 49.42 47.83 48.73 28,340 +0.37(+0.76%)
Feb 12, 2009 47.67 48.65 46.44 48.36 33,738 +0.20(+0.42%)
Feb 11, 2009 49.06 49.46 47.42 48.16 15,008 -0.41(-0.84%)
Feb 10, 2009 49.79 50.89 48.07 48.56 17,339 -1.10(-2.22%)
Feb 09, 2009 50.81 51.10 49.06 49.67 22,136 -1.43(-2.80%)
Feb 06, 2009 50.20 52.86 49.26 51.10 39,285 +0.86(+1.71%)
Feb 05, 2009 48.77 51.06 47.71 50.24 21,303 +1.92(+3.98%)
Feb 04, 2009 49.01 50.77 48.07 48.32 17,942 -0.29(-0.59%)
Feb 03, 2009 47.79 48.81 46.28 48.61 26,350 +1.27(+2.68%)
Feb 02, 2009 47.71 47.99 45.50 47.34 31,664 -0.61(-1.28%)
Jan 30, 2009 48.03 49.22 46.52 47.95 0 +0.41(+0.86%)
Jan 29, 2009 49.26 49.34 47.01 47.54 16,820 -1.80(-3.65%)
Jan 28, 2009 46.89 49.67 46.55 49.34 31,558 +3.27(+7.10%)
Jan 27, 2009 46.07 46.68 45.58 46.07 20,475 +0.49(+1.08%)
Jan 26, 2009 44.60 46.81 44.56 45.58 24,493 +0.61(+1.36%)
Jan 23, 2009 44.31 46.97 43.99 44.97 28,777 -0.20(-0.45%)
Jan 22, 2009 46.97 46.97 44.72 45.17 20,589 -1.84(-3.91%)
Jan 21, 2009 44.39 47.71 44.27 47.01 31,095 +3.03(+6.88%)
Jan 20, 2009 49.67 49.67 43.13 43.99 54,028 -5.07(-10.33%)
Jan 16, 2009 48.40 49.26 45.87 49.06 15,928 +0.98(+2.04%)
Jan 15, 2009 48.52 48.97 45.54 48.07 36,924 -0.65(-1.34%)
Jan 14, 2009 52.08 52.08 48.28 48.73 20,118 -3.07(-5.92%)
Jan 13, 2009 49.06 52.86 48.85 51.79 23,766 +3.07(+6.29%)
Jan 12, 2009 54.82 54.82 48.48 48.73 47,989 -6.09(-11.11%)
Jan 09, 2009 55.19 56.21 54.04 54.82 31,622 +0.41(+0.75%)
Jan 08, 2009 53.14 54.49 50.32 54.41 55,027 +1.14(+2.15%)
Jan 07, 2009 58.29 58.29 52.33 53.27 77,311 -5.23(-8.94%)
Jan 06, 2009 57.64 59.48 56.78 58.50 63,139 +1.39(+2.43%)
Jan 05, 2009 52.73 57.19 52.00 57.11 34,707 +4.78(+9.14%)
Jan 02, 2009 51.71 54.61 49.06 52.33 0 +0.41(+0.79%)
Jan 01, 2009 49.06 52.65 47.62 51.92 0 +0.00(+0.00%)
Dec 31, 2008 49.06 52.65 47.62 51.92 60,264 +2.41(+4.87%)
Dec 30, 2008 45.62 49.50 43.90 49.50 39,157 +4.13(+9.10%)
Dec 29, 2008 46.11 46.15 42.72 45.38 21,855 -0.04(-0.09%)
Dec 26, 2008 41.78 45.66 41.70 45.42 22,371 +4.37(+10.66%)
Dec 24, 2008 41.90 41.90 38.92 41.04 18,809 -0.49(-1.18%)
Dec 23, 2008 42.47 43.95 40.96 41.53 33,624 -0.94(-2.21%)
Dec 22, 2008 45.50 45.50 36.30 42.47 132,016 -3.15(-6.90%)
Dec 19, 2008 49.63 50.81 43.54 45.62 78,964 -0.57(-1.24%)
Dec 18, 2008 52.00 52.20 45.83 46.19 39,722 -6.05(-11.58%)
Dec 17, 2008 47.01 52.24 45.17 52.24 56,276 +4.41(+9.23%)
Dec 16, 2008 43.74 48.03 42.56 47.83 49,253 +6.58(+15.96%)
Dec 15, 2008 42.68 45.38 40.88 41.25 43,176 -1.31(-3.07%)
Dec 12, 2008 40.43 42.72 39.20 42.56 67,838 +1.51(+3.69%)
Dec 11, 2008 41.17 42.84 38.47 41.04 60,589 -1.68(-3.92%)
Dec 10, 2008 39.49 42.92 39.49 42.72 53,900 +3.84(+9.88%)
Dec 09, 2008 37.28 42.31 37.28 38.88 55,795 +1.59(+4.28%)
Dec 08, 2008 36.71 38.79 35.77 37.28 57,884 +1.59(+4.47%)
Dec 05, 2008 32.99 35.69 30.70 35.69 34,625 +2.25(+6.72%)
Dec 04, 2008 31.60 33.81 31.07 33.44 67,002 +0.78(+2.38%)
Dec 03, 2008 31.80 34.01 31.27 32.66 40,301 -2.17(-6.22%)
Dec 02, 2008 33.81 35.77 31.89 34.83 44,606 +2.00(+6.10%)
Dec 01, 2008 38.22 38.22 31.68 32.83 61,266 -11.81(-26.47%)
Nov 28, 2008 37.77 44.64 35.85 44.64 82,266 +8.83(+24.66%)
Nov 26, 2008 32.91 36.71 32.91 35.81 113,735 +3.15(+9.64%)
Nov 25, 2008 37.73 37.73 30.70 32.66 89,591 +2.00(+6.53%)
Nov 24, 2008 25.51 31.64 25.51 30.66 26,547 +5.23(+20.58%)
Nov 21, 2008 26.61 27.35 19.70 25.43 139,743 -0.65(-2.51%)
Nov 20, 2008 31.89 32.17 25.55 26.08 40,145 -6.13(-19.04%)
Nov 19, 2008 35.16 35.73 32.21 32.21 31,570 -3.07(-8.69%)
Nov 18, 2008 35.32 36.38 34.75 35.28 32,101 -0.04(-0.12%)
Nov 17, 2008 35.77 36.42 33.81 35.32 48,201 -0.04(-0.12%)
Nov 14, 2008 40.06 41.37 35.36 35.36 28,226 -6.75(-16.02%)
Nov 13, 2008 37.36 42.11 34.54 42.11 46,890 +4.86(+13.06%)
Nov 12, 2008 39.37 39.37 36.59 37.24 41,962 -2.58(-6.47%)
Nov 11, 2008 44.97 45.58 38.43 39.82 58,964 -6.62(-14.26%)
Nov 10, 2008 44.97 53.10 43.45 46.44 50,329 +2.66(+6.07%)
Nov 07, 2008 38.75 44.39 36.55 43.78 56,051 +8.34(+23.53%)
Nov 06, 2008 44.39 44.39 34.87 35.44 59,463 -8.54(-19.42%)
Nov 05, 2008 47.38 47.99 43.45 43.99 34,065 -4.05(-8.43%)
Nov 04, 2008 54.45 54.45 45.87 48.03 53,324 -2.45(-4.86%)
Nov 03, 2008 48.69 55.96 48.20 50.49 55,131 +0.82(+1.65%)
Oct 31, 2008 44.84 50.53 43.41 49.67 25,165 +4.78(+10.66%)
Oct 30, 2008 44.76 44.95 41.45 44.89 23,832 +2.13(+4.97%)
Oct 29, 2008 37.65 42.76 37.65 42.76 25,076 +5.52(+14.82%)
Oct 28, 2008 39.86 39.86 34.38 37.24 37,340 +0.00(+0.00%)
Oct 27, 2008 39.61 39.86 36.79 37.24 29,378 -2.70(-6.76%)
Oct 24, 2008 40.43 42.72 39.04 39.94 34,249 -4.09(-9.28%)
Oct 23, 2008 44.60 46.40 40.92 44.03 34,402 -0.41(-0.92%)
Oct 22, 2008 46.77 47.42 43.17 44.44 28,219 -3.31(-6.93%)
Oct 21, 2008 48.20 49.87 46.28 47.75 29,933 -1.06(-2.18%)
Oct 20, 2008 45.17 49.06 45.17 48.81 30,324 +5.23(+12.01%)
Oct 17, 2008 44.56 46.40 42.51 43.58 35,161 -0.16(-0.37%)
Oct 16, 2008 42.15 49.30 36.83 43.74 50,635 +1.59(+3.78%)
Oct 15, 2008 50.81 50.81 42.15 42.15 40,667 -8.91(-17.45%)
Oct 14, 2008 55.19 57.23 49.83 51.06 52,285 -2.70(-5.02%)
Oct 13, 2008 45.38 53.76 43.95 53.76 55,709 +10.51(+24.29%)
Oct 10, 2008 38.18 43.33 29.51 43.25 111,991 +3.60(+9.07%)
Oct 09, 2008 44.35 45.25 39.65 39.65 40,362 -5.03(-11.25%)
Oct 08, 2008 47.05 47.05 39.73 44.68 63,197 -4.13(-8.46%)
Oct 07, 2008 55.23 57.07 48.56 48.81 54,597 -6.42(-11.62%)
Oct 06, 2008 61.85 62.14 47.67 55.23 68,349 -8.18(-12.89%)
Oct 03, 2008 65.41 67.70 63.16 63.40 34,284 +1.80(+2.92%)
Oct 02, 2008 67.25 68.92 61.61 61.61 29,357 -6.34(-9.33%)
Oct 01, 2008 68.92 69.05 66.84 67.94 22,181 -1.27(-1.83%)
Sep 30, 2008 68.88 70.19 67.90 69.21 35,547 +0.33(+0.47%)
Sep 29, 2008 71.46 71.50 67.82 68.88 28,885 -2.98(-4.15%)
Sep 26, 2008 72.97 73.17 71.46 71.87 0 -2.33(-3.14%)
Sep 25, 2008 73.58 77.63 73.13 74.20 17,763 +0.98(+1.34%)
Sep 24, 2008 72.11 75.99 71.70 73.21 9,948 +1.10(+1.53%)
Sep 23, 2008 76.69 76.89 70.93 72.11 23,266 -5.44(-7.01%)
Sep 22, 2008 77.92 78.69 77.10 77.55 22,173 -1.14(-1.45%)
Sep 19, 2008 74.24 85.85 74.24 78.69 0 +4.78(+6.47%)
Sep 18, 2008 68.96 74.81 67.66 73.91 38,303 +6.83(+10.18%)
Sep 17, 2008 73.95 73.95 67.04 67.08 21,264 -5.89(-8.07%)
Sep 16, 2008 70.97 72.97 69.70 72.97 37,738 +0.90(+1.25%)
Sep 15, 2008 73.58 75.05 71.50 72.07 22,418 -1.59(-2.16%)
Sep 12, 2008 73.54 75.10 72.60 73.66 11,432 -0.69(-0.93%)
Sep 11, 2008 75.18 75.42 72.89 74.36 19,004 -0.53(-0.71%)
Sep 10, 2008 71.09 75.55 70.27 74.89 31,297 +4.82(+6.88%)
Sep 09, 2008 73.87 74.07 70.07 70.07 81,478 -3.47(-4.72%)
Sep 08, 2008 73.58 75.50 72.48 73.54 37,978 +1.47(+2.04%)
Sep 05, 2008 79.43 79.43 71.66 72.07 0 -7.40(-9.31%)
Sep 04, 2008 80.94 82.09 77.18 79.47 38,754 -2.62(-3.19%)
Sep 03, 2008 82.54 82.58 81.02 82.09 29,538 +0.53(+0.65%)
Sep 02, 2008 81.43 82.94 80.86 81.55 36,947 -0.82(-0.99%)
Aug 29, 2008 82.94 82.94 81.72 82.37 12,606 -0.12(-0.15%)
Aug 28, 2008 83.72 83.72 81.55 82.49 31,887 -0.08(-0.10%)
Aug 27, 2008 80.16 83.19 79.63 82.58 48,469 +2.66(+3.32%)
Aug 26, 2008 80.74 80.74 78.53 79.92 18,396 +0.20(+0.26%)
Aug 25, 2008 79.76 81.35 79.31 79.71 42,519 +0.00(+0.00%)
Aug 22, 2008 79.31 80.08 78.20 79.71 34,993 +0.49(+0.62%)
Aug 21, 2008 79.71 79.71 78.57 79.22 26,121 -0.49(-0.62%)
Aug 20, 2008 79.14 79.71 78.37 79.71 13,506 +1.80(+2.31%)
Aug 19, 2008 76.77 79.65 76.08 77.92 15,110 +1.31(+1.71%)
Aug 18, 2008 76.93 79.71 75.71 76.61 21,630 -0.33(-0.43%)
Aug 15, 2008 81.68 81.72 75.34 76.93 0 -4.01(-4.95%)
Aug 14, 2008 79.10 81.51 79.10 80.94 24,932 +0.70(+0.87%)
Aug 13, 2008 81.84 81.84 79.55 80.25 33,946 -3.97(-4.71%)
Aug 12, 2008 83.80 84.42 83.19 84.21 31,863 +0.37(+0.44%)
Aug 11, 2008 84.01 84.66 83.23 83.84 42,034 +0.98(+1.18%)
Aug 08, 2008 84.82 86.26 82.00 82.86 60,270 -1.84(-2.17%)
Aug 07, 2008 87.07 87.52 82.13 84.70 39,214 -2.00(-2.31%)
Aug 06, 2008 85.44 87.73 83.80 86.70 36,838 +3.39(+4.07%)
Aug 05, 2008 86.66 87.15 80.82 83.31 40,698 -3.31(-3.82%)
Aug 04, 2008 90.96 93.49 86.50 86.62 20,485 -3.97(-4.38%)
Aug 01, 2008 93.00 93.53 89.77 90.59 28,380 -2.04(-2.21%)
Jul 31, 2008 89.93 94.92 89.57 92.63 24,804 +1.43(+1.57%)
Jul 30, 2008 89.57 92.51 88.34 91.20 22,480 +1.27(+1.41%)
Jul 29, 2008 89.93 91.61 86.21 89.93 45,138 +2.94(+3.38%)
Jul 28, 2008 87.89 88.95 86.54 86.99 20,478 -0.86(-0.98%)
Jul 25, 2008 87.85 88.50 86.66 87.85 21,635 +2.41(+2.82%)
Jul 24, 2008 89.36 91.98 83.80 85.44 45,948 -3.92(-4.39%)
Jul 23, 2008 89.36 91.86 88.80 89.36 38,875 +0.04(+0.05%)
Jul 22, 2008 88.99 89.65 88.50 89.32 50,183 -0.53(-0.59%)
Jul 21, 2008 89.98 91.24 88.09 89.85 29,721 -0.90(-0.99%)
Jul 18, 2008 91.90 94.96 90.34 90.75 27,426 +0.25(+0.27%)
Jul 17, 2008 91.32 91.98 89.98 90.51 25,176 -1.47(-1.60%)
Jul 16, 2008 92.10 92.71 90.67 91.98 23,943 +0.57(+0.63%)
Jul 15, 2008 91.49 92.71 90.14 91.41 36,999 -0.61(-0.67%)
Jul 14, 2008 102.24 102.24 91.24 92.02 18,344 -2.53(-2.68%)
Jul 11, 2008 89.93 94.55 89.53 94.55 28,791 +3.76(+4.14%)
Jul 10, 2008 88.42 91.00 85.40 90.79 22,974 +3.31(+3.79%)
Jul 09, 2008 91.28 91.28 86.46 87.48 24,236 -3.03(-3.34%)
Jul 08, 2008 84.29 91.28 83.07 90.51 66,402 +6.46(+7.68%)
Jul 07, 2008 83.39 84.62 79.71 84.05 37,186 +0.61(+0.73%)
Jul 04, 2008 84.95 84.95 79.47 83.43 22,357 +0.00(+0.00%)
Jul 03, 2008 84.95 84.95 79.47 83.43 22,357 -2.17(-2.53%)
Jul 02, 2008 96.52 96.52 83.48 85.60 53,260 -5.48(-6.01%)
Jul 01, 2008 95.66 95.66 88.59 91.08 41,333 -3.80(-4.01%)
Jun 30, 2008 94.23 96.64 92.71 94.88 63,149 +0.69(+0.74%)
Jun 27, 2008 86.34 94.19 85.27 94.19 120,146 +7.32(+8.42%)
Jun 26, 2008 88.42 88.71 84.82 86.87 66,569 -1.72(-1.94%)
Jun 25, 2008 88.99 90.47 87.81 88.59 35,149 -0.04(-0.05%)
Jun 24, 2008 91.37 91.69 87.93 88.63 28,086 -3.15(-3.43%)
Jun 23, 2008 95.09 97.05 91.69 91.77 37,511 -3.11(-3.27%)
Jun 20, 2008 93.61 95.70 92.22 94.88 33,252 +0.69(+0.74%)
Jun 19, 2008 95.86 95.86 92.71 94.19 23,042 -0.49(-0.52%)
Jun 18, 2008 95.17 95.29 93.00 94.68 22,554 -0.82(-0.86%)
Jun 17, 2008 96.52 97.62 94.10 95.49 25,069 -1.23(-1.27%)
Jun 16, 2008 89.57 97.09 89.57 96.72 56,215 +7.44(+8.33%)
Jun 13, 2008 85.27 89.28 85.03 89.28 43,580 +5.36(+6.38%)
Jun 12, 2008 88.75 95.49 83.80 83.93 72,862 -3.84(-4.38%)
Jun 11, 2008 84.70 88.30 84.70 87.77 70,470 +2.98(+3.52%)
Jun 10, 2008 85.64 85.93 83.15 84.78 78,571 +0.69(+0.83%)
Jun 09, 2008 86.01 87.48 84.01 84.09 47,908 -3.02(-3.47%)
Jun 06, 2008 92.51 92.51 86.95 87.11 35,332 -1.59(-1.80%)
Jun 05, 2008 86.62 89.40 86.26 88.71 46,808 +1.47(+1.69%)
Jun 04, 2008 89.77 91.04 86.38 87.24 42,086 -2.53(-2.82%)
Jun 03, 2008 92.39 95.94 88.63 89.77 54,871 -0.16(-0.18%)
Jun 02, 2008 89.53 90.87 86.73 89.93 45,211 +0.41(+0.46%)
May 30, 2008 91.08 91.08 88.91 89.53 20,003 -0.37(-0.41%)
May 29, 2008 89.53 91.77 87.32 89.89 28,835 +0.61(+0.69%)
May 28, 2008 87.89 89.28 85.89 89.28 25,552 +0.78(+0.88%)
May 27, 2008 86.66 88.50 82.33 88.50 74,950 +2.29(+2.66%)
May 26, 2008 92.02 92.02 84.33 86.21 0 +0.00(+0.00%)
May 23, 2008 92.02 92.02 84.33 86.21 58,146 -4.13(-4.57%)
May 22, 2008 97.95 98.31 87.69 90.34 74,412 -7.19(-7.38%)
May 21, 2008 93.61 98.11 92.67 97.54 43,770 +2.00(+2.10%)
May 20, 2008 96.35 99.69 94.39 95.53 73,613 -0.78(-0.81%)
May 19, 2008 106.86 106.86 96.07 96.31 85,026 -3.02(-3.05%)
May 16, 2008 98.19 99.87 96.07 99.34 40,085 +2.00(+2.06%)
May 15, 2008 102.77 102.77 96.07 97.33 47,069 +2.25(+2.36%)
May 14, 2008 95.25 97.87 93.49 95.09 72,533 +1.64(+1.75%)
May 13, 2008 87.52 93.94 87.52 93.45 59,134 +6.01(+6.87%)
May 12, 2008 87.48 92.71 86.58 87.44 58,688 -0.04(-0.05%)
May 09, 2008 81.76 87.89 81.60 87.48 32,743 +5.72(+7.00%)
May 08, 2008 80.86 82.00 80.86 81.76 13,247 +0.25(+0.30%)
May 07, 2008 83.60 84.87 81.35 81.51 19,158 -1.59(-1.92%)
May 06, 2008 82.17 86.05 81.84 83.11 22,709 +0.04(+0.05%)
May 05, 2008 82.37 83.39 81.15 83.07 19,176 +1.51(+1.85%)
May 02, 2008 83.15 87.28 81.31 81.55 17,657 +0.00(+0.00%)
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.