Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teck Cominco Limited
(NY:
TECK
)
47.47
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
18.42
18.54
17.78
18.11
5,191,551
-0.13(-0.72%)
Mar 30, 2021
17.99
18.37
17.83
18.24
3,494,593
+0.18(+0.99%)
Mar 29, 2021
17.72
18.45
17.69
18.06
10,381,245
+0.08(+0.42%)
Mar 26, 2021
17.49
18.04
17.39
17.99
5,467,100
+0.96(+5.66%)
Mar 25, 2021
17.03
17.12
16.34
17.02
8,766,712
-0.42(-2.44%)
Mar 24, 2021
18.03
18.26
17.41
17.45
5,155,293
-0.27(-1.55%)
Mar 23, 2021
18.72
18.87
17.68
17.72
7,292,028
-1.36(-7.12%)
Mar 22, 2021
19.26
19.50
19.03
19.08
4,838,716
-0.07(-0.35%)
Mar 19, 2021
20.27
20.35
19.07
19.15
7,294,974
-1.27(-6.20%)
Mar 18, 2021
20.56
21.35
20.21
20.41
7,033,966
-0.19(-0.92%)
Mar 17, 2021
20.72
20.83
20.02
20.60
6,104,706
-0.10(-0.50%)
Mar 16, 2021
20.91
21.34
20.42
20.71
12,617,103
-0.39(-1.84%)
Mar 15, 2021
21.23
21.31
20.64
21.09
4,436,833
-0.27(-1.28%)
Mar 12, 2021
21.11
21.42
21.04
21.37
4,274,041
-0.13(-0.61%)
Mar 11, 2021
20.66
21.50
20.59
21.50
5,943,828
+1.36(+6.74%)
Mar 10, 2021
19.62
20.18
19.31
20.14
5,157,233
+0.45(+2.30%)
Mar 09, 2021
20.06
20.23
19.40
19.69
3,659,424
-0.28(-1.41%)
Mar 08, 2021
20.08
20.56
19.79
19.97
5,142,100
-0.14(-0.70%)
Mar 05, 2021
19.91
20.18
19.05
20.11
7,898,589
+0.68(+3.49%)
Mar 04, 2021
19.80
20.03
18.99
19.44
7,664,009
-0.91(-4.49%)
Mar 03, 2021
19.86
20.93
19.73
20.35
9,615,660
+0.35(+1.74%)
Mar 02, 2021
19.77
20.43
19.51
20.00
4,719,181
+0.17(+0.86%)
Mar 01, 2021
20.13
20.32
19.63
19.83
5,198,702
+0.21(+1.06%)
Feb 26, 2021
20.35
20.57
19.42
19.62
6,199,059
-1.06(-5.10%)
Feb 25, 2021
22.44
22.55
20.42
20.68
6,946,608
-1.71(-7.62%)
Feb 24, 2021
21.78
22.43
21.34
22.39
5,133,086
+0.68(+3.12%)
Feb 23, 2021
21.49
21.75
20.62
21.71
6,787,736
-0.20(-0.90%)
Feb 22, 2021
21.52
22.22
21.42
21.90
9,486,545
+0.24(+1.09%)
Feb 19, 2021
20.74
21.81
20.62
21.67
8,780,197
+1.49(+7.38%)
Feb 18, 2021
19.73
20.23
19.13
20.18
5,885,279
+0.66(+3.38%)
Feb 17, 2021
19.41
19.88
19.08
19.52
6,337,424
+0.08(+0.44%)
Feb 16, 2021
18.98
19.75
18.98
19.44
6,216,342
+0.87(+4.67%)
Feb 12, 2021
18.50
18.61
18.23
18.57
1,639,029
-0.06(-0.30%)
Feb 11, 2021
18.51
18.79
18.32
18.63
4,343,250
+0.09(+0.51%)
Feb 10, 2021
18.39
18.81
18.14
18.53
6,486,118
+0.61(+3.42%)
Feb 09, 2021
18.26
18.37
17.82
17.92
3,018,466
-0.38(-2.06%)
Feb 08, 2021
17.67
18.40
17.46
18.30
4,768,739
+1.03(+5.95%)
Feb 05, 2021
17.17
17.59
17.10
17.27
4,043,441
+0.14(+0.82%)
Feb 04, 2021
16.87
17.15
16.58
17.13
5,073,895
+0.14(+0.83%)
Feb 03, 2021
17.56
17.56
16.98
16.99
3,239,191
-0.38(-2.17%)
Feb 02, 2021
17.61
17.64
17.14
17.36
3,502,084
-0.21(-1.18%)
Feb 01, 2021
17.33
17.73
17.19
17.57
4,331,676
+0.35(+2.02%)
Jan 29, 2021
18.06
18.09
17.03
17.22
4,959,757
-0.87(-4.79%)
Jan 28, 2021
17.79
18.26
17.38
18.09
4,806,588
+0.56(+3.17%)
Jan 27, 2021
17.73
18.05
17.12
17.53
5,638,291
-0.86(-4.66%)
Jan 26, 2021
18.88
19.07
17.99
18.39
4,524,746
-0.36(-1.91%)
Jan 25, 2021
19.27
19.37
18.37
18.75
3,964,208
-0.57(-2.93%)
Jan 22, 2021
18.84
19.33
18.73
19.31
3,092,100
-0.08(-0.39%)
Jan 21, 2021
19.66
19.99
19.37
19.39
3,185,395
-0.18(-0.91%)
Jan 20, 2021
19.97
20.11
19.19
19.57
3,239,129
-0.14(-0.72%)
Jan 19, 2021
18.77
19.82
18.69
19.71
6,150,475
+1.22(+6.57%)
Jan 15, 2021
18.36
18.84
17.99
18.49
5,420,409
-0.08(-0.41%)
Jan 14, 2021
18.13
18.68
17.99
18.57
3,375,713
+0.67(+3.74%)
Jan 13, 2021
18.24
18.53
17.85
17.90
3,225,590
-0.58(-3.16%)
Jan 12, 2021
18.10
18.52
17.98
18.48
1,884,238
+0.44(+2.45%)
Jan 11, 2021
17.74
18.27
17.62
18.04
2,274,759
-0.41(-2.20%)
Jan 08, 2021
18.76
18.79
18.14
18.45
3,106,959
-0.25(-1.36%)
Jan 07, 2021
19.04
19.04
18.28
18.70
3,962,802
+0.23(+1.22%)
Jan 06, 2021
18.54
19.09
18.31
18.48
7,322,079
+0.05(+0.26%)
Jan 05, 2021
17.99
18.60
17.93
18.43
7,492,291
+0.56(+3.11%)
Jan 04, 2021
17.55
17.99
17.52
17.87
5,539,591
+0.77(+4.52%)
Dec 31, 2020
17.10
17.10
17.10
2,726,196
-0.27(-1.57%)
Dec 30, 2020
16.65
17.51
16.63
17.37
2,726,196
+0.75(+4.54%)
Dec 29, 2020
16.64
16.81
16.47
16.62
1,748,407
+0.02(+0.11%)
Dec 28, 2020
16.75
16.91
16.58
16.60
1,301,679
+0.08(+0.51%)
Dec 24, 2020
16.90
16.90
16.39
16.52
1,332,388
-0.27(-1.63%)
Dec 23, 2020
16.53
16.94
16.53
16.79
1,415,380
+0.45(+2.77%)
Dec 22, 2020
16.75
16.87
16.28
16.34
3,041,093
-0.56(-3.29%)
Dec 21, 2020
15.98
16.99
15.85
16.89
3,204,512
+0.05(+0.28%)
Dec 18, 2020
17.14
17.24
16.82
16.85
2,886,398
-0.40(-2.30%)
Dec 17, 2020
17.53
17.85
17.18
17.24
3,674,497
-0.08(-0.49%)
Dec 16, 2020
17.53
17.60
16.95
17.33
4,968,171
-0.19(-1.08%)
Dec 15, 2020
16.89
17.53
16.85
17.51
7,674,009
+0.81(+4.85%)
Dec 14, 2020
17.17
17.21
16.69
16.70
2,690,579
-0.23(-1.34%)
Dec 11, 2020
17.01
17.03
16.77
16.93
3,122,736
-0.34(-1.96%)
Dec 10, 2020
16.87
17.40
16.84
17.27
3,690,610
+0.36(+2.11%)
Dec 09, 2020
17.12
17.21
16.57
16.91
5,052,405
-0.01(-0.06%)
Dec 08, 2020
17.01
17.17
16.71
16.92
3,622,485
-0.16(-0.93%)
Dec 07, 2020
17.59
17.64
17.01
17.08
5,609,865
-0.61(-3.45%)
Dec 04, 2020
16.68
17.70
16.65
17.69
8,334,285
+1.32(+8.03%)
Dec 03, 2020
15.79
16.55
15.76
16.38
5,189,669
+0.70(+4.50%)
Dec 02, 2020
15.45
16.07
15.23
15.67
5,701,779
+0.27(+1.77%)
Dec 01, 2020
15.26
15.78
15.20
15.40
6,146,354
+0.55(+3.73%)
Nov 30, 2020
15.25
15.50
14.84
14.84
6,401,351
-0.19(-1.25%)
Nov 27, 2020
14.78
15.35
14.71
15.03
5,276,156
+0.41(+2.83%)
Nov 25, 2020
14.80
14.80
14.53
14.62
2,830,994
-0.23(-1.58%)
Nov 24, 2020
14.74
14.94
14.66
14.85
5,390,522
+0.42(+2.93%)
Nov 23, 2020
14.37
14.75
14.31
14.43
4,465,874
+0.28(+1.99%)
Nov 20, 2020
14.14
14.28
14.04
14.15
3,530,919
+0.22(+1.55%)
Nov 19, 2020
14.00
14.18
13.88
13.93
3,283,513
-0.18(-1.26%)
Nov 18, 2020
14.14
14.36
14.04
14.11
3,613,918
+0.18(+1.28%)
Nov 17, 2020
14.15
14.15
13.79
13.93
3,848,566
-0.41(-2.88%)
Nov 16, 2020
14.15
14.41
14.04
14.35
4,700,438
+0.55(+4.02%)
Nov 13, 2020
13.77
14.15
13.71
13.79
3,194,580
+0.16(+1.17%)
Nov 12, 2020
13.82
13.99
13.54
13.63
3,801,535
-0.41(-2.94%)
Nov 11, 2020
14.02
14.10
13.76
14.05
2,867,245
+0.06(+0.40%)
Nov 10, 2020
14.22
14.33
13.93
13.99
3,407,004
-0.22(-1.52%)
Nov 09, 2020
14.80
14.96
13.90
14.21
6,357,870
+0.44(+3.21%)
Nov 06, 2020
12.97
13.88
12.97
13.76
5,044,125
+1.01(+7.96%)
Nov 05, 2020
12.54
12.92
12.54
12.75
2,660,409
+0.42(+3.43%)
Nov 04, 2020
12.50
12.61
12.17
12.33
3,819,063
-0.34(-2.67%)
Nov 03, 2020
13.01
13.04
12.60
12.66
3,319,530
-0.07(-0.52%)
Nov 02, 2020
12.61
12.79
12.44
12.73
2,914,905
+0.39(+3.12%)
Oct 30, 2020
11.97
12.41
11.95
12.35
4,783,569
+0.30(+2.50%)
Oct 29, 2020
11.42
12.21
11.41
12.04
4,665,618
+0.51(+4.40%)
Oct 28, 2020
11.21
11.72
11.19
11.54
5,386,428
-0.26(-2.23%)
Oct 27, 2020
12.04
12.40
11.65
11.80
8,417,208
-0.74(-5.92%)
Oct 26, 2020
12.78
12.97
12.44
12.54
5,491,473
-0.47(-3.61%)
Oct 23, 2020
13.04
13.32
12.92
13.01
4,268,630
+0.13(+1.02%)
Oct 22, 2020
12.97
12.97
12.59
12.88
5,634,957
-0.08(-0.58%)
Oct 21, 2020
13.14
13.21
12.89
12.96
5,181,518
-0.13(-1.00%)
Oct 20, 2020
12.82
13.28
12.82
13.09
4,322,748
+0.38(+2.96%)
Oct 19, 2020
12.77
13.25
12.70
12.71
4,877,051
-0.02(-0.15%)
Oct 16, 2020
12.89
12.91
12.65
12.73
3,293,460
-0.14(-1.09%)
Oct 15, 2020
12.68
12.92
12.58
12.87
4,417,545
-0.14(-1.08%)
Oct 14, 2020
12.70
13.10
12.38
13.01
7,806,622
+0.50(+3.98%)
Oct 13, 2020
12.50
12.67
12.26
12.51
4,899,931
-0.08(-0.60%)
Oct 12, 2020
13.15
13.17
12.38
12.59
5,351,860
-0.47(-3.60%)
Oct 09, 2020
13.17
13.32
12.94
13.06
5,848,251
-0.01(-0.07%)
Oct 08, 2020
13.01
13.12
12.73
13.07
6,236,095
+0.40(+3.19%)
Oct 07, 2020
12.68
12.78
12.38
12.66
11,957,806
+0.23(+1.89%)
Oct 06, 2020
13.20
13.28
12.30
12.43
7,296,736
-0.66(-5.02%)
Oct 05, 2020
13.51
13.57
12.91
13.09
6,214,025
-0.31(-2.31%)
Oct 02, 2020
12.83
13.65
12.78
13.40
4,361,123
+0.19(+1.42%)
Oct 01, 2020
13.17
13.42
13.00
13.21
5,769,979
+0.13(+1.01%)
Sep 30, 2020
13.13
13.25
13.02
13.08
2,499,630
+0.08(+0.58%)
Sep 29, 2020
13.11
13.11
12.80
13.00
3,637,473
-0.12(-0.93%)
Sep 28, 2020
13.68
13.75
13.04
13.13
4,138,730
-0.07(-0.50%)
Sep 25, 2020
12.90
13.20
12.60
13.19
3,853,208
+0.12(+0.94%)
Sep 24, 2020
12.73
13.26
12.66
13.07
8,003,246
+0.15(+1.16%)
Sep 23, 2020
13.17
13.31
12.86
12.92
6,038,007
-0.54(-3.98%)
Sep 22, 2020
13.39
13.80
13.26
13.45
4,447,134
+0.07(+0.49%)
Sep 21, 2020
13.65
13.83
13.17
13.39
7,874,584
-1.09(-7.53%)
Sep 18, 2020
14.09
14.66
14.01
14.48
7,887,359
+0.49(+3.49%)
Sep 17, 2020
13.20
14.06
12.97
13.99
5,171,257
+0.49(+3.62%)
Sep 16, 2020
13.22
13.75
13.09
13.50
6,619,445
+0.62(+4.81%)
Sep 15, 2020
13.04
13.28
12.78
12.88
5,396,124
+0.11(+0.88%)
Sep 14, 2020
12.40
12.78
11.98
12.77
5,944,273
+0.60(+4.94%)
Sep 11, 2020
11.21
12.43
11.14
12.17
14,320,101
+1.19(+10.83%)
Sep 10, 2020
11.05
11.21
10.87
10.98
3,814,082
-0.01(-0.08%)
Sep 09, 2020
10.68
11.17
10.68
10.99
3,228,954
+0.39(+3.71%)
Sep 08, 2020
10.61
10.75
10.48
10.59
3,442,101
-0.42(-3.82%)
Sep 04, 2020
10.76
11.06
10.43
11.02
3,945,336
+0.38(+3.61%)
Sep 03, 2020
11.02
11.04
10.49
10.63
3,547,084
-0.54(-4.86%)
Sep 02, 2020
11.16
11.26
10.88
11.17
3,025,920
+0.04(+0.34%)
Sep 01, 2020
10.91
11.15
10.70
11.14
2,588,138
+0.36(+3.30%)
Aug 31, 2020
11.04
11.08
10.76
10.78
1,983,328
-0.24(-2.21%)
Aug 28, 2020
10.81
11.10
10.71
11.03
2,768,199
+0.39(+3.70%)
Aug 27, 2020
10.82
10.91
10.45
10.63
1,920,280
-0.14(-1.30%)
Aug 26, 2020
10.47
10.79
10.44
10.77
3,039,212
+0.33(+3.14%)
Aug 25, 2020
10.79
10.81
10.20
10.44
3,078,430
-0.28(-2.62%)
Aug 24, 2020
10.86
10.88
10.63
10.73
3,124,460
+0.10(+0.97%)
Aug 21, 2020
10.96
10.96
10.61
10.62
3,125,710
-0.48(-4.30%)
Aug 20, 2020
11.71
11.78
10.92
11.10
6,232,593
-0.77(-6.47%)
Aug 19, 2020
11.14
12.05
11.08
11.87
6,651,466
+0.79(+7.09%)
Aug 18, 2020
11.22
11.31
10.95
11.08
3,499,479
+0.04(+0.34%)
Aug 17, 2020
10.75
11.22
10.73
11.04
2,334,844
+0.44(+4.15%)
Aug 14, 2020
10.59
10.62
10.43
10.60
1,323,303
-0.07(-0.61%)
Aug 13, 2020
10.71
10.80
10.51
10.67
1,980,841
-0.07(-0.70%)
Aug 12, 2020
11.00
11.10
10.71
10.74
1,904,267
-0.05(-0.43%)
Aug 11, 2020
10.85
11.01
10.73
10.79
3,636,997
+0.10(+0.96%)
Aug 10, 2020
10.48
10.69
10.46
10.69
1,732,101
+0.31(+2.98%)
Aug 07, 2020
10.49
10.49
10.26
10.38
2,711,143
-0.26(-2.46%)
Aug 06, 2020
10.50
10.68
10.40
10.64
2,718,439
+0.18(+1.70%)
Aug 05, 2020
10.24
10.52
10.15
10.46
3,381,327
+0.61(+6.17%)
Aug 04, 2020
9.537
9.949
9.537
9.855
2,756,101
+0.30(+3.13%)
Aug 03, 2020
9.546
9.621
9.500
9.556
1,908,058
+0.07(+0.79%)
Jul 31, 2020
9.640
9.734
9.383
9.481
3,737,197
-0.18(-1.84%)
Jul 30, 2020
9.967
9.967
9.602
9.659
2,471,232
-0.51(-4.97%)
Jul 29, 2020
10.19
10.22
9.883
10.16
3,549,903
+0.01(+0.09%)
Jul 28, 2020
10.26
10.32
10.05
10.15
3,021,639
-0.24(-2.34%)
Jul 27, 2020
10.50
10.59
10.24
10.40
4,409,345
-0.06(-0.54%)
Jul 24, 2020
10.84
10.84
10.34
10.45
5,028,661
-0.37(-3.37%)
Jul 23, 2020
10.29
11.04
10.24
10.82
5,945,524
+0.67(+6.64%)
Jul 22, 2020
10.27
10.40
10.07
10.15
5,595,507
-0.11(-1.09%)
Jul 21, 2020
10.62
10.76
10.20
10.26
5,024,042
-0.32(-3.01%)
Jul 20, 2020
10.58
10.69
10.46
10.58
2,464,156
+0.07(+0.71%)
Jul 17, 2020
10.42
10.67
10.39
10.50
2,506,637
+0.09(+0.90%)
Jul 16, 2020
10.49
10.66
10.35
10.41
2,346,194
-0.16(-1.51%)
Jul 15, 2020
10.61
10.69
10.18
10.57
3,662,530
+0.13(+1.26%)
Jul 14, 2020
10.36
10.46
10.04
10.44
3,465,680
-0.01(-0.09%)
Jul 13, 2020
10.54
11.08
10.37
10.44
7,226,291
+0.16(+1.55%)
Jul 10, 2020
10.09
10.31
9.808
10.29
3,626,610
+0.22(+2.14%)
Jul 09, 2020
10.15
10.30
9.963
10.07
3,148,449
+0.03(+0.28%)
Jul 08, 2020
9.930
10.34
9.846
10.04
5,149,088
+0.22(+2.29%)
Jul 07, 2020
10.00
10.18
9.813
9.818
2,687,953
-0.26(-2.60%)
Jul 06, 2020
10.00
10.23
9.902
10.08
3,176,212
+0.34(+3.46%)
Jul 02, 2020
9.865
10.08
9.673
9.743
3,617,208
+0.20(+2.06%)
Jul 01, 2020
9.762
9.935
9.415
9.546
2,724,406
-0.21(-2.11%)
Jun 30, 2020
9.294
9.869
9.209
9.752
4,566,945
+0.44(+4.72%)
Jun 29, 2020
9.237
9.471
9.116
9.312
3,348,995
+0.07(+0.71%)
Jun 26, 2020
9.640
9.659
8.947
9.247
4,384,585
-0.52(-5.36%)
Jun 25, 2020
9.443
9.780
9.397
9.771
2,305,573
+0.22(+2.25%)
Jun 24, 2020
9.836
9.902
9.486
9.556
4,072,138
-0.44(-4.40%)
Jun 23, 2020
10.00
10.32
9.921
9.996
3,067,298
+0.18(+1.81%)
Jun 22, 2020
9.359
9.939
9.359
9.818
7,674,896
+0.46(+4.90%)
Jun 19, 2020
9.734
9.734
9.275
9.359
3,878,449
-0.07(-0.79%)
Jun 18, 2020
9.537
9.607
9.387
9.434
3,345,441
-0.27(-2.80%)
Jun 17, 2020
9.996
10.02
9.677
9.705
5,121,820
-0.22(-2.26%)
Jun 16, 2020
10.21
10.55
9.668
9.930
6,882,511
+0.19(+1.92%)
Jun 15, 2020
9.247
9.855
8.994
9.743
3,794,636
+0.02(+0.19%)
Jun 12, 2020
9.883
10.08
9.495
9.724
3,934,010
+0.45(+4.84%)
Jun 11, 2020
9.992
10.08
9.182
9.275
5,669,748
-1.45(-13.54%)
Jun 10, 2020
10.96
11.05
10.44
10.73
5,344,482
-0.29(-2.62%)
Jun 09, 2020
11.08
11.08
10.53
11.02
5,457,400
-0.40(-3.51%)
Jun 08, 2020
11.43
11.44
10.88
11.42
5,112,704
+0.56(+5.15%)
Jun 05, 2020
10.48
11.22
10.48
10.86
5,724,016
+0.88(+8.87%)
Jun 04, 2020
9.983
10.17
9.694
9.973
5,090,543
-0.04(-0.37%)
Jun 03, 2020
9.759
10.10
9.717
10.01
6,215,051
+0.43(+4.47%)
Jun 02, 2020
9.163
9.685
9.051
9.582
6,100,965
+0.58(+6.41%)
Jun 01, 2020
8.902
9.121
8.744
9.005
4,832,192
+0.17(+1.90%)
May 29, 2020
8.940
8.986
8.595
8.837
7,188,015
-0.13(-1.45%)
May 28, 2020
9.256
9.256
8.921
8.968
3,326,862
-0.19(-2.03%)
May 27, 2020
9.135
9.321
8.698
9.154
5,505,475
+0.19(+2.08%)
May 26, 2020
8.828
9.089
8.632
8.968
4,538,425
+0.44(+5.13%)
May 22, 2020
8.772
8.772
8.465
8.530
2,760,796
-0.29(-3.27%)
May 21, 2020
9.145
9.163
8.651
8.819
2,828,632
-0.26(-2.87%)
May 20, 2020
9.312
9.312
8.921
9.079
5,262,431
+0.08(+0.93%)
May 19, 2020
9.051
9.377
8.968
8.996
5,754,877
-0.20(-2.13%)
May 18, 2020
8.632
9.554
8.604
9.191
6,762,281
+1.00(+12.16%)
May 15, 2020
7.962
8.223
7.734
8.195
3,945,590
+0.25(+3.17%)
May 14, 2020
7.738
7.943
7.250
7.943
7,445,650
+0.06(+0.71%)
May 13, 2020
8.008
8.018
7.710
7.887
5,711,190
-0.14(-1.74%)
May 12, 2020
8.297
8.446
8.018
8.027
6,622,396
-0.19(-2.27%)
May 11, 2020
8.288
8.430
8.169
8.213
4,846,730
-0.30(-3.50%)
May 08, 2020
8.260
8.539
8.185
8.511
3,721,045
+0.40(+4.94%)
May 07, 2020
8.139
8.255
8.041
8.111
4,811,051
+0.19(+2.35%)
May 06, 2020
8.064
8.130
7.771
7.925
4,322,207
-0.05(-0.58%)
May 05, 2020
8.409
8.698
7.915
7.971
5,218,422
-0.20(-2.51%)
May 04, 2020
7.850
8.195
7.683
8.176
8,521,655
+0.21(+2.69%)
May 01, 2020
7.832
8.227
7.804
7.962
6,223,900
-0.24(-2.95%)
Apr 30, 2020
8.176
8.488
7.905
8.204
7,303,871
-0.09(-1.12%)
Apr 29, 2020
7.962
8.400
7.776
8.297
9,534,342
+0.74(+9.86%)
Apr 28, 2020
6.826
7.599
6.742
7.552
14,568,648
+0.90(+13.59%)
Apr 27, 2020
6.891
6.947
6.435
6.649
6,967,775
-0.23(-3.38%)
Apr 24, 2020
6.975
7.087
6.714
6.882
5,625,865
+0.02(+0.27%)
Apr 23, 2020
6.900
7.059
6.807
6.863
4,313,479
+0.09(+1.38%)
Apr 22, 2020
6.714
6.979
6.714
6.770
3,361,645
+0.20(+3.12%)
Apr 21, 2020
6.602
6.928
6.323
6.565
7,271,682
-0.41(-5.87%)
Apr 20, 2020
6.984
7.315
6.751
6.975
6,138,536
-0.38(-5.19%)
Apr 17, 2020
7.422
7.599
7.263
7.357
4,672,918
+0.05(+0.64%)
Apr 16, 2020
7.571
7.617
7.170
7.310
5,275,184
-0.18(-2.36%)
Apr 15, 2020
7.776
7.776
7.319
7.487
4,794,119
-0.77(-9.36%)
Apr 14, 2020
7.748
8.367
7.738
8.260
5,966,034
+0.53(+6.87%)
Apr 13, 2020
7.496
7.785
7.226
7.729
5,098,069
+0.36(+4.93%)
Apr 09, 2020
7.897
7.897
7.133
7.366
7,771,123
-0.25(-3.30%)
Apr 08, 2020
7.785
7.859
7.440
7.617
5,183,299
-0.17(-2.15%)
Apr 07, 2020
7.524
7.822
7.366
7.785
7,543,436
+0.71(+10.00%)
Apr 06, 2020
6.947
7.300
6.798
7.077
5,216,450
+0.46(+6.89%)
Apr 03, 2020
6.910
6.965
6.193
6.621
6,317,541
-0.15(-2.20%)
Apr 02, 2020
6.695
7.273
6.649
6.770
5,102,819
+0.18(+2.68%)
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
.