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
)
52.05
+0.66 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016
17.64
17.64
17.64
0
-0.26(-1.43%)
Dec 29, 2016
18.46
18.49
17.79
17.90
3,811,307
-0.48(-2.59%)
Dec 28, 2016
18.58
18.68
18.19
18.37
3,501,912
-0.13(-0.71%)
Dec 27, 2016
18.29
18.81
18.28
18.50
2,183,967
+0.42(+2.34%)
Dec 23, 2016
18.08
18.08
18.08
0
-0.16(-0.87%)
Dec 22, 2016
18.27
18.69
18.05
18.24
4,538,348
-0.33(-1.76%)
Dec 21, 2016
18.97
19.03
18.49
18.56
3,750,562
-0.40(-2.09%)
Dec 20, 2016
18.40
19.23
18.32
18.96
5,562,297
+0.85(+4.72%)
Dec 19, 2016
17.82
18.22
17.73
18.11
5,517,132
+0.11(+0.59%)
Dec 16, 2016
19.08
19.14
17.96
18.00
6,986,935
-1.08(-5.68%)
Dec 15, 2016
18.42
19.40
18.24
19.08
6,373,245
+0.33(+1.79%)
Dec 14, 2016
19.13
19.56
18.65
18.75
8,550,597
-0.49(-2.56%)
Dec 13, 2016
20.33
20.43
18.93
19.24
11,316,395
-0.92(-4.59%)
Dec 12, 2016
20.07
20.50
19.82
20.17
7,679,258
+0.54(+2.78%)
Dec 09, 2016
20.66
20.66
19.53
19.62
10,488,086
-1.42(-6.76%)
Dec 08, 2016
22.22
22.30
20.83
21.05
8,036,247
-1.02(-4.62%)
Dec 07, 2016
22.49
22.55
21.80
22.07
7,063,028
-0.33(-1.45%)
Dec 06, 2016
22.53
22.72
22.12
22.39
3,434,174
-0.42(-1.85%)
Dec 05, 2016
22.89
22.94
22.42
22.81
3,074,657
+0.53(+2.37%)
Dec 02, 2016
21.15
22.36
21.05
22.29
5,691,759
+0.76(+3.55%)
Dec 01, 2016
22.25
22.36
21.42
21.52
7,910,454
-0.75(-3.35%)
Nov 30, 2016
22.59
22.83
22.18
22.27
6,662,935
+0.12(+0.56%)
Nov 29, 2016
22.15
22.47
21.85
22.14
7,850,589
-0.54(-2.40%)
Nov 28, 2016
22.63
23.38
22.63
22.69
7,748,836
+0.11(+0.51%)
Nov 25, 2016
22.66
22.80
22.32
22.58
2,823,005
-0.17(-0.73%)
Nov 23, 2016
22.74
22.74
22.74
0
+0.31(+1.37%)
Nov 22, 2016
21.26
22.51
21.21
22.43
10,670,658
+1.48(+7.04%)
Nov 21, 2016
20.73
20.97
20.60
20.96
8,315,580
+0.95(+4.74%)
Nov 18, 2016
20.18
20.23
19.61
20.01
8,962,874
-0.48(-2.36%)
Nov 17, 2016
20.93
21.09
20.28
20.49
10,963,570
-0.07(-0.34%)
Nov 16, 2016
20.06
20.61
20.02
20.56
7,454,148
+0.22(+1.08%)
Nov 15, 2016
19.80
20.45
19.34
20.34
9,451,314
+0.25(+1.22%)
Nov 14, 2016
19.99
20.17
19.56
20.10
7,572,215
+0.25(+1.24%)
Nov 11, 2016
19.80
19.90
18.45
19.85
16,904,412
+0.32(+1.62%)
Nov 10, 2016
19.97
20.06
19.17
19.53
12,128,480
-0.09(-0.45%)
Nov 09, 2016
19.94
20.19
19.12
19.62
10,842,702
-0.02(-0.09%)
Nov 08, 2016
19.13
19.80
19.00
19.64
7,173,788
+0.59(+3.09%)
Nov 07, 2016
19.17
19.24
18.92
19.05
6,853,978
+0.57(+3.09%)
Nov 04, 2016
18.34
18.76
18.03
18.48
7,895,186
-0.07(-0.38%)
Nov 03, 2016
18.30
18.89
18.23
18.55
7,113,268
+0.43(+2.38%)
Nov 02, 2016
18.92
19.08
18.10
18.12
9,975,526
-0.91(-4.76%)
Nov 01, 2016
19.32
19.45
18.84
19.03
6,638,763
+0.06(+0.32%)
Oct 31, 2016
18.65
19.08
18.52
18.96
6,742,619
+0.45(+2.42%)
Oct 28, 2016
18.45
18.77
18.40
18.52
6,836,283
+0.16(+0.86%)
Oct 27, 2016
18.83
18.91
17.36
18.36
12,232,534
-0.11(-0.62%)
Oct 26, 2016
18.33
18.72
18.23
18.47
7,570,834
-0.05(-0.28%)
Oct 25, 2016
18.44
19.06
18.13
18.52
9,919,734
+0.51(+2.83%)
Oct 24, 2016
18.22
18.44
17.69
18.01
7,866,434
+0.00(+0.00%)
Oct 21, 2016
17.76
18.09
17.64
18.01
7,457,973
+0.15(+0.84%)
Oct 20, 2016
17.58
17.90
17.46
17.87
7,644,336
+0.08(+0.44%)
Oct 19, 2016
18.24
18.31
17.52
17.79
19,869,962
-0.36(-1.99%)
Oct 18, 2016
17.52
18.30
17.46
18.15
12,556,285
+1.05(+6.17%)
Oct 17, 2016
16.93
17.36
16.85
17.09
12,600,205
+0.60(+3.62%)
Oct 14, 2016
16.42
16.61
16.16
16.49
12,503,152
+0.58(+3.64%)
Oct 13, 2016
15.95
16.08
15.44
15.91
9,109,721
-0.47(-2.84%)
Oct 12, 2016
16.20
16.59
16.05
16.38
7,722,120
+0.26(+1.64%)
Oct 11, 2016
16.15
16.39
15.88
16.12
7,085,961
-0.25(-1.50%)
Oct 10, 2016
15.59
16.46
15.55
16.36
6,502,135
+1.00(+6.52%)
Oct 07, 2016
15.47
15.70
15.01
15.36
8,256,462
+0.27(+1.81%)
Oct 06, 2016
15.48
15.77
14.90
15.09
10,740,041
-0.56(-3.59%)
Oct 05, 2016
15.26
15.97
15.19
15.65
10,526,379
+0.62(+4.09%)
Oct 04, 2016
15.78
15.92
14.89
15.04
9,401,432
-0.77(-4.89%)
Oct 03, 2016
15.97
16.14
15.56
15.81
7,761,884
-0.04(-0.22%)
Sep 30, 2016
16.65
16.66
15.83
15.84
12,265,238
-0.59(-3.58%)
Sep 29, 2016
16.62
16.72
16.21
16.43
7,483,357
-0.16(-0.95%)
Sep 28, 2016
16.42
16.71
15.84
16.59
10,185,734
+0.50(+3.11%)
Sep 27, 2016
15.98
16.27
15.66
16.09
7,538,888
-0.16(-0.97%)
Sep 26, 2016
16.01
16.42
15.89
16.25
8,744,793
+0.27(+1.71%)
Sep 23, 2016
15.24
16.09
15.11
15.98
19,134,394
+1.01(+6.75%)
Sep 22, 2016
16.52
16.77
14.96
14.97
25,224,320
-1.24(-7.65%)
Sep 21, 2016
15.84
16.26
15.59
16.20
8,805,572
+0.47(+3.02%)
Sep 20, 2016
15.86
16.01
15.59
15.73
5,760,958
-0.04(-0.22%)
Sep 19, 2016
16.34
16.56
15.65
15.77
10,526,909
-0.28(-1.75%)
Sep 16, 2016
15.84
16.12
15.68
16.05
7,796,124
+0.02(+0.11%)
Sep 15, 2016
15.57
16.26
15.31
16.03
13,982,067
+0.85(+5.62%)
Sep 14, 2016
14.48
15.22
14.45
15.18
15,112,596
+0.98(+6.93%)
Sep 13, 2016
14.32
14.60
13.93
14.19
9,587,354
-0.46(-3.12%)
Sep 12, 2016
13.77
14.77
13.69
14.65
9,730,344
+0.42(+2.96%)
Sep 09, 2016
14.73
14.83
14.08
14.23
9,952,553
-0.68(-4.54%)
Sep 08, 2016
15.04
15.24
14.70
14.90
8,973,210
-0.14(-0.93%)
Sep 07, 2016
15.39
15.58
14.82
15.04
13,315,279
-0.68(-4.30%)
Sep 06, 2016
15.16
15.73
15.15
15.72
8,764,496
+0.79(+5.30%)
Sep 02, 2016
14.84
14.93
14.93
14.93
7,921,932
+0.40(+2.78%)
Sep 01, 2016
14.37
14.65
14.12
14.53
8,254,969
+0.24(+1.66%)
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%)
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
.