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
)
53.79
+1.99 (+3.84%)
Official Closing 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:
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 (%)
May 29, 2009
10.46
10.62
10.28
10.60
10,896,389
+0.58(+5.74%)
May 28, 2009
9.958
10.13
9.784
10.03
11,223,552
+0.35(+3.67%)
May 27, 2009
9.644
10.20
9.496
9.670
13,342,158
+0.11(+1.12%)
May 26, 2009
9.295
9.623
9.054
9.563
11,727,926
+0.05(+0.56%)
May 22, 2009
9.195
9.637
8.967
9.510
12,923,310
+0.58(+6.53%)
May 21, 2009
8.934
9.128
8.739
8.927
12,927,160
-0.40(-4.24%)
May 20, 2009
9.242
9.677
9.155
9.322
14,780,618
+0.27(+3.03%)
May 19, 2009
8.934
9.220
8.693
9.048
12,174,590
+0.07(+0.75%)
May 18, 2009
8.251
9.141
8.251
8.981
9,820,755
+0.88(+10.83%)
May 15, 2009
8.411
8.706
7.916
8.103
10,942,554
-0.27(-3.20%)
May 14, 2009
7.353
8.606
7.353
8.371
15,525,300
+0.68(+8.88%)
May 13, 2009
8.873
8.873
7.681
7.688
19,241,156
-1.59(-17.11%)
May 12, 2009
9.429
9.550
8.766
9.275
11,887,063
+0.09(+1.02%)
May 11, 2009
9.141
9.376
8.914
9.181
9,888,112
-0.45(-4.66%)
May 08, 2009
9.516
9.690
9.222
9.630
10,055,423
+0.46(+4.96%)
May 07, 2009
9.670
9.818
8.994
9.175
14,355,999
-0.23(-2.42%)
May 06, 2009
9.362
9.556
9.041
9.402
14,432,469
+0.44(+4.85%)
May 05, 2009
9.108
9.376
8.418
8.967
17,494,768
+0.02(+0.22%)
May 04, 2009
8.592
8.954
8.291
8.947
17,012,688
+1.07(+13.61%)
May 01, 2009
7.152
7.936
7.099
7.876
12,961,504
+0.82(+11.57%)
Apr 30, 2009
6.998
7.199
6.840
7.059
10,251,540
+0.39(+5.82%)
Apr 29, 2009
6.349
6.737
6.342
6.670
11,074,915
+0.55(+8.97%)
Apr 28, 2009
6.201
6.282
6.081
6.121
9,394,653
-0.28(-4.39%)
Apr 27, 2009
6.570
6.710
6.329
6.402
11,066,338
-0.44(-6.46%)
Apr 24, 2009
6.697
6.945
6.637
6.844
15,683,155
+0.29(+4.39%)
Apr 23, 2009
6.469
6.683
6.268
6.556
12,157,608
+0.01(+0.20%)
Apr 22, 2009
6.349
6.771
6.228
6.543
17,387,650
-0.15(-2.20%)
Apr 21, 2009
4.460
6.864
4.360
6.690
30,260,118
+1.73(+34.82%)
Apr 20, 2009
5.552
5.552
4.902
4.962
16,243,230
-0.90(-15.31%)
Apr 17, 2009
5.846
5.967
5.692
5.860
9,511,961
-0.06(-1.02%)
Apr 16, 2009
6.041
6.047
5.706
5.920
13,758,703
-0.08(-1.34%)
Apr 15, 2009
5.900
6.101
5.652
6.000
13,923,219
+0.11(+1.93%)
Apr 14, 2009
6.221
6.346
5.739
5.887
17,377,532
-0.13(-2.22%)
Apr 13, 2009
5.679
6.121
5.619
6.021
18,823,278
+0.60(+10.99%)
Apr 09, 2009
5.163
5.438
5.043
5.424
14,101,070
+0.68(+14.41%)
Apr 08, 2009
4.366
4.782
4.366
4.741
12,965,768
+0.45(+10.45%)
Apr 07, 2009
4.453
4.548
4.259
4.293
7,623,682
-0.31(-6.70%)
Apr 06, 2009
4.574
4.782
4.494
4.601
10,557,402
-0.01(-0.15%)
Apr 03, 2009
4.407
4.674
4.286
4.607
9,643,894
+0.19(+4.24%)
Apr 02, 2009
4.540
4.701
4.380
4.420
12,963,143
+0.29(+7.14%)
Apr 01, 2009
3.610
4.172
3.476
4.125
10,008,718
+0.41(+10.99%)
Mar 31, 2009
3.817
3.891
3.690
3.717
8,309,374
+0.07(+2.02%)
Mar 30, 2009
3.857
3.904
3.529
3.643
11,336,012
-0.55(-13.10%)
Mar 26, 2009
4.145
4.279
4.098
4.192
10,459,654
+0.23(+5.92%)
Mar 25, 2009
3.931
4.192
3.797
3.958
15,194,949
+0.24(+6.49%)
Mar 24, 2009
3.549
3.911
3.369
3.717
9,473,566
+0.10(+2.78%)
Mar 23, 2009
3.543
3.663
3.502
3.616
11,441,985
+0.48(+15.14%)
Mar 20, 2009
3.261
3.429
3.081
3.141
14,343,542
-0.09(-2.70%)
Mar 19, 2009
2.980
3.255
2.980
3.228
11,024,826
+0.50(+18.14%)
Mar 18, 2009
2.766
2.773
2.565
2.732
9,459,377
-0.02(-0.73%)
Mar 17, 2009
2.732
2.833
2.625
2.752
4,901,588
-0.05(-1.67%)
Mar 16, 2009
2.746
2.906
2.612
2.799
9,463,434
+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
2.618
7,199,485
+0.23(+9.52%)
Mar 11, 2009
2.270
2.478
2.217
2.391
11,682,989
+0.27(+12.97%)
Mar 10, 2009
2.036
2.143
2.029
2.116
3,196,885
+0.19(+10.10%)
Mar 09, 2009
1.962
2.103
1.915
1.922
3,736,390
-0.11(-5.28%)
Mar 06, 2009
1.868
2.043
1.842
2.029
0
+0.23(+13.06%)
Mar 05, 2009
1.982
1.982
1.748
1.795
6,489,188
-0.18(-9.15%)
Mar 04, 2009
2.123
2.190
1.962
1.976
6,225,227
-0.07(-3.28%)
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
.