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
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:
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 (%)
Nov 30, 2009
23.07
23.52
22.93
23.32
7,773,322
+0.29(+1.28%)
Nov 27, 2009
22.20
23.36
21.97
23.03
7,859,308
-1.00(-4.15%)
Nov 25, 2009
23.44
24.02
23.24
24.02
4,420,673
+0.92(+4.00%)
Nov 24, 2009
23.51
23.55
22.91
23.10
6,295,149
-0.54(-2.29%)
Nov 23, 2009
24.01
24.35
23.43
23.64
7,670,876
+0.46(+1.96%)
Nov 20, 2009
22.86
23.27
22.68
23.19
9,591,340
-0.17(-0.72%)
Nov 19, 2009
22.98
23.45
22.60
23.35
12,348,129
+0.01(+0.06%)
Nov 18, 2009
22.97
23.38
22.71
23.34
11,423,065
+0.47(+2.05%)
Nov 17, 2009
22.07
22.87
21.99
22.87
10,432,144
+0.50(+2.21%)
Nov 16, 2009
21.81
22.39
21.74
22.38
10,153,204
+0.99(+4.64%)
Nov 13, 2009
21.26
21.60
21.06
21.38
9,875,656
+0.50(+2.41%)
Nov 12, 2009
21.71
22.00
20.65
20.88
10,487,881
-1.06(-4.82%)
Nov 11, 2009
22.28
22.40
21.79
21.94
8,358,232
+0.11(+0.49%)
Nov 10, 2009
21.47
22.03
21.37
21.83
6,737,934
+0.14(+0.65%)
Nov 09, 2009
21.59
21.90
21.37
21.69
8,177,358
+1.03(+4.99%)
Nov 06, 2009
20.58
21.33
20.49
20.66
8,345,724
+0.00(+0.00%)
Nov 05, 2009
20.39
21.12
20.02
20.66
12,100,713
+0.64(+3.21%)
Nov 04, 2009
20.27
20.70
19.99
20.02
12,459,518
+0.36(+1.84%)
Nov 03, 2009
18.67
19.76
18.48
19.66
13,989,464
+0.31(+1.63%)
Nov 02, 2009
19.65
19.84
18.79
19.34
8,230,810
-0.03(-0.14%)
Oct 30, 2009
20.29
20.57
18.91
19.37
13,376,290
-1.01(-4.96%)
Oct 29, 2009
20.03
20.67
19.64
20.38
9,970,676
+1.37(+7.19%)
Oct 28, 2009
20.30
20.33
18.73
19.01
18,089,992
-1.90(-9.06%)
Oct 27, 2009
21.29
21.35
20.43
20.91
13,740,434
-0.54(-2.50%)
Oct 26, 2009
22.30
22.64
21.30
21.45
8,831,394
-0.79(-3.55%)
Oct 23, 2009
22.31
22.41
22.02
22.24
9,895,658
-0.23(-1.01%)
Oct 22, 2009
21.91
22.49
21.63
22.46
8,244,427
+0.44(+1.98%)
Oct 21, 2009
21.71
22.68
21.69
22.03
11,149,016
+0.11(+0.49%)
Oct 20, 2009
21.53
21.93
21.49
21.92
9,603,677
-0.05(-0.21%)
Oct 19, 2009
22.05
22.22
21.85
21.97
8,865,560
+0.17(+0.77%)
Oct 16, 2009
21.54
22.03
21.26
21.80
9,094,948
-0.04(-0.18%)
Oct 15, 2009
22.16
22.44
21.73
21.84
7,654,310
-0.58(-2.57%)
Oct 14, 2009
21.93
22.61
21.69
22.42
9,564,961
+0.98(+4.59%)
Oct 13, 2009
21.55
21.60
20.78
21.43
10,331,703
-0.04(-0.19%)
Oct 12, 2009
21.91
22.26
21.43
21.47
9,524,357
+0.47(+2.23%)
Oct 09, 2009
20.61
21.22
20.35
21.00
10,909,638
+0.31(+1.49%)
Oct 08, 2009
19.52
21.05
19.50
20.70
18,771,284
+1.60(+8.38%)
Oct 07, 2009
18.97
19.21
18.79
19.09
7,919,195
+0.23(+1.21%)
Oct 06, 2009
18.50
19.03
18.46
18.87
9,789,009
+0.82(+4.53%)
Oct 05, 2009
17.69
18.16
17.63
18.05
7,348,513
+0.46(+2.63%)
Oct 02, 2009
16.88
17.91
16.64
17.59
10,990,753
+0.10(+0.57%)
Oct 01, 2009
18.52
18.60
17.46
17.49
8,625,196
-0.98(-5.30%)
Sep 30, 2009
18.63
19.02
18.00
18.46
12,431,856
+0.22(+1.21%)
Sep 29, 2009
18.17
18.59
18.10
18.24
6,432,759
+0.23(+1.30%)
Sep 28, 2009
17.53
18.17
17.41
18.01
5,462,660
+0.60(+3.42%)
Sep 25, 2009
17.55
18.16
17.25
17.41
7,753,701
-0.42(-2.33%)
Sep 24, 2009
18.87
19.01
17.68
17.83
12,418,859
-0.94(-5.03%)
Sep 23, 2009
19.03
19.39
18.75
18.77
13,530,255
-0.32(-1.68%)
Sep 22, 2009
18.79
19.14
18.68
19.09
8,821,846
+0.84(+4.62%)
Sep 21, 2009
17.66
18.35
17.41
18.25
7,219,998
+0.10(+0.55%)
Sep 18, 2009
18.51
18.57
17.98
18.15
6,639,250
-0.27(-1.45%)
Sep 17, 2009
18.72
19.13
18.10
18.42
9,965,570
-0.13(-0.69%)
Sep 16, 2009
18.42
18.89
18.36
18.55
10,904,054
+0.30(+1.65%)
Sep 15, 2009
17.73
18.26
17.69
18.24
8,110,933
+0.45(+2.52%)
Sep 14, 2009
17.25
17.80
17.05
17.80
6,216,794
+0.22(+1.26%)
Sep 11, 2009
17.96
18.01
17.28
17.57
7,464,894
-0.23(-1.28%)
Sep 10, 2009
17.30
17.82
17.20
17.80
7,205,094
+0.40(+2.27%)
Sep 09, 2009
17.35
17.60
16.95
17.41
9,478,982
+0.29(+1.72%)
Sep 08, 2009
17.03
17.21
16.87
17.11
7,146,168
+0.80(+4.89%)
Sep 04, 2009
15.99
16.32
15.82
16.31
5,751,090
+0.45(+2.83%)
Sep 03, 2009
15.99
16.24
15.69
15.87
7,785,847
+0.31(+1.98%)
Sep 02, 2009
15.06
15.76
14.79
15.56
8,314,520
+0.09(+0.61%)
Sep 01, 2009
15.99
16.55
15.32
15.46
11,353,065
-0.65(-4.03%)
Aug 31, 2009
16.04
16.46
15.93
16.11
8,638,655
-0.76(-4.52%)
Aug 28, 2009
17.20
17.36
16.74
16.88
7,329,952
+0.13(+0.80%)
Aug 27, 2009
16.72
16.90
16.02
16.74
14,137,231
-0.11(-0.64%)
Aug 26, 2009
17.11
17.15
16.60
16.85
8,437,004
-0.36(-2.10%)
Aug 25, 2009
17.78
18.11
17.13
17.21
9,556,644
-0.49(-2.76%)
Aug 24, 2009
18.19
18.36
17.48
17.70
8,925,798
-0.20(-1.12%)
Aug 21, 2009
17.94
18.08
17.74
17.90
6,752,819
+0.39(+2.22%)
Aug 20, 2009
17.01
17.60
17.01
17.51
5,945,832
+0.58(+3.44%)
Aug 19, 2009
16.46
17.19
16.31
16.93
10,655,996
-0.23(-1.33%)
Aug 18, 2009
17.04
17.43
17.03
17.16
5,916,504
+0.79(+4.80%)
Aug 17, 2009
16.32
16.90
16.05
16.37
12,628,736
-1.27(-7.22%)
Aug 14, 2009
18.39
18.39
17.42
17.65
10,401,337
-0.71(-3.87%)
Aug 13, 2009
18.18
18.44
17.75
18.36
9,566,829
+0.73(+4.14%)
Aug 12, 2009
16.72
17.82
16.43
17.63
11,668,316
+0.76(+4.49%)
Aug 11, 2009
17.04
17.08
16.21
16.87
11,680,840
-0.29(-1.68%)
Aug 10, 2009
17.69
17.73
16.90
17.16
8,357,072
-0.76(-4.22%)
Aug 07, 2009
17.75
18.07
17.13
17.92
11,252,177
+0.58(+3.32%)
Aug 06, 2009
18.56
18.70
17.09
17.34
13,861,557
-1.13(-6.13%)
Aug 05, 2009
18.37
18.61
17.88
18.47
14,590,311
+0.44(+2.41%)
Aug 04, 2009
18.59
18.73
17.98
18.04
15,430,625
-0.89(-4.71%)
Aug 03, 2009
18.37
19.29
18.28
18.93
13,003,187
+1.32(+7.50%)
Jul 31, 2009
17.08
17.69
16.90
17.61
12,482,951
+0.83(+4.95%)
Jul 30, 2009
16.17
16.94
15.98
16.78
14,397,142
+1.17(+7.51%)
Jul 29, 2009
15.88
15.93
15.44
15.61
13,015,842
-0.70(-4.31%)
Jul 28, 2009
15.91
16.39
15.77
16.31
13,545,934
+0.07(+0.41%)
Jul 27, 2009
16.68
16.86
16.19
16.24
16,892,132
-0.16(-0.98%)
Jul 24, 2009
15.88
16.62
15.75
16.40
17,622,084
+0.40(+2.51%)
Jul 23, 2009
15.26
16.17
14.99
16.00
18,490,646
+0.88(+5.80%)
Jul 22, 2009
14.32
15.26
14.14
15.12
20,911,000
+0.45(+3.06%)
Jul 21, 2009
15.08
15.21
13.99
14.67
21,611,758
-0.05(-0.32%)
Jul 20, 2009
14.67
15.45
14.41
14.72
33,222,908
+0.62(+4.37%)
Jul 17, 2009
13.42
14.29
13.42
14.10
17,027,120
+0.69(+5.14%)
Jul 16, 2009
12.34
13.48
12.27
13.41
18,451,056
+1.05(+8.50%)
Jul 15, 2009
11.89
12.51
11.88
12.36
13,331,325
+0.88(+7.64%)
Jul 14, 2009
11.39
11.52
11.11
11.49
9,533,311
+0.46(+4.13%)
Jul 13, 2009
10.24
11.06
10.21
11.03
12,996,595
+0.68(+6.53%)
Jul 10, 2009
10.39
10.65
10.13
10.35
8,129,520
-0.25(-2.40%)
Jul 09, 2009
10.65
10.97
10.50
10.61
11,451,980
+0.35(+3.46%)
Jul 08, 2009
10.69
10.91
9.872
10.25
15,211,574
-0.56(-5.20%)
Jul 07, 2009
11.14
11.38
10.66
10.82
14,927,656
-0.49(-4.33%)
Jul 06, 2009
11.25
11.36
10.89
11.31
12,939,629
+0.53(+4.91%)
Jul 02, 2009
10.72
10.83
10.46
10.78
7,172,346
-0.46(-4.11%)
Jul 01, 2009
10.89
11.59
10.89
11.24
8,361,762
+0.56(+5.27%)
Jun 30, 2009
10.79
10.95
10.41
10.68
10,667,093
-0.08(-0.75%)
Jun 29, 2009
11.29
11.29
10.67
10.76
7,851,802
-0.33(-3.02%)
Jun 26, 2009
10.65
11.24
10.65
11.09
13,073,129
+0.38(+3.56%)
Jun 25, 2009
10.36
10.72
10.24
10.71
18,552,808
-0.09(-0.81%)
Jun 24, 2009
10.82
11.10
10.66
10.80
10,708,250
+0.41(+3.93%)
Jun 23, 2009
9.912
10.51
9.812
10.39
15,846,438
+0.63(+6.45%)
Jun 22, 2009
10.60
10.60
9.745
9.758
13,589,424
-1.32(-11.91%)
Jun 19, 2009
11.33
11.37
10.89
11.08
10,088,768
+0.17(+1.60%)
Jun 18, 2009
10.48
10.95
10.23
10.90
16,220,099
+0.65(+6.34%)
Jun 17, 2009
10.64
10.64
9.698
10.25
23,634,206
-0.53(-4.91%)
Jun 16, 2009
11.83
12.00
10.69
10.78
15,872,055
-0.72(-6.29%)
Jun 15, 2009
11.75
11.79
11.18
11.51
10,285,351
-0.73(-5.97%)
Jun 12, 2009
12.23
12.49
11.92
12.24
10,708,014
-0.29(-2.35%)
Jun 11, 2009
12.20
12.78
12.06
12.53
13,762,939
+0.38(+3.09%)
Jun 10, 2009
12.20
12.20
11.75
12.16
13,922,227
+0.26(+2.20%)
Jun 09, 2009
11.97
12.16
11.79
11.89
10,983,889
+0.13(+1.14%)
Jun 08, 2009
11.54
11.78
11.21
11.76
11,111,199
+0.02(+0.17%)
Jun 05, 2009
11.89
11.95
11.44
11.74
12,129,173
+0.18(+1.56%)
Jun 04, 2009
10.99
11.63
10.76
11.56
12,390,194
+0.94(+8.90%)
Jun 03, 2009
11.22
11.28
10.25
10.62
17,212,506
-0.97(-8.38%)
Jun 02, 2009
11.47
11.92
11.18
11.59
10,935,684
+0.10(+0.87%)
Jun 01, 2009
11.17
11.63
11.04
11.49
14,884,290
+0.88(+8.34%)
May 29, 2009
10.46
10.62
10.28
10.60
10,895,522
+0.58(+5.74%)
May 28, 2009
9.959
10.13
9.785
10.03
11,222,660
+0.36(+3.67%)
May 27, 2009
9.644
10.20
9.497
9.671
13,341,096
+0.11(+1.12%)
May 26, 2009
9.296
9.624
9.055
9.564
11,726,993
+0.05(+0.56%)
May 22, 2009
9.196
9.638
8.968
9.510
12,922,282
+0.58(+6.53%)
May 21, 2009
8.934
9.129
8.740
8.928
12,926,131
-0.40(-4.24%)
May 20, 2009
9.242
9.678
9.155
9.323
14,779,442
+0.27(+3.03%)
May 19, 2009
8.934
9.221
8.693
9.048
12,173,621
+0.07(+0.75%)
May 18, 2009
8.251
9.142
8.251
8.981
9,819,974
+0.88(+10.83%)
May 15, 2009
8.412
8.707
7.916
8.104
10,941,683
-0.27(-3.20%)
May 14, 2009
7.354
8.606
7.354
8.372
15,524,065
+0.68(+8.89%)
May 13, 2009
8.874
8.874
7.682
7.689
19,239,624
-1.59(-17.11%)
May 12, 2009
9.430
9.551
8.767
9.276
11,886,117
+0.09(+1.02%)
May 11, 2009
9.142
9.376
8.914
9.182
9,887,325
-0.45(-4.66%)
May 08, 2009
9.517
9.691
9.222
9.631
10,054,623
+0.46(+4.96%)
May 07, 2009
9.671
9.818
8.995
9.175
14,354,857
-0.23(-2.42%)
May 06, 2009
9.363
9.557
9.042
9.403
14,431,320
+0.44(+4.85%)
May 05, 2009
9.108
9.376
8.419
8.968
17,493,376
+0.02(+0.22%)
May 04, 2009
8.593
8.954
8.291
8.948
17,011,334
+1.07(+13.61%)
May 01, 2009
7.153
7.936
7.099
7.876
12,960,473
+0.82(+11.58%)
Apr 30, 2009
6.999
7.200
6.841
7.059
10,250,724
+0.39(+5.82%)
Apr 29, 2009
6.349
6.738
6.342
6.671
11,074,034
+0.55(+8.97%)
Apr 28, 2009
6.202
6.282
6.081
6.121
9,393,906
-0.28(-4.39%)
Apr 27, 2009
6.570
6.711
6.329
6.403
11,065,457
-0.44(-6.46%)
Apr 24, 2009
6.697
6.945
6.637
6.845
15,681,908
+0.29(+4.39%)
Apr 23, 2009
6.470
6.683
6.269
6.557
12,156,640
+0.01(+0.20%)
Apr 22, 2009
6.349
6.771
6.229
6.543
17,386,268
-0.15(-2.20%)
Apr 21, 2009
4.460
6.865
4.360
6.691
30,257,710
+1.73(+34.82%)
Apr 20, 2009
5.552
5.552
4.903
4.963
16,241,937
-0.90(-15.31%)
Apr 17, 2009
5.847
5.967
5.693
5.860
9,511,204
-0.06(-1.02%)
Apr 16, 2009
6.041
6.048
5.706
5.921
13,757,608
-0.08(-1.34%)
Apr 15, 2009
5.900
6.101
5.653
6.001
13,922,112
+0.11(+1.93%)
Apr 14, 2009
6.222
6.346
5.740
5.887
17,376,150
-0.13(-2.22%)
Apr 13, 2009
5.679
6.121
5.619
6.021
18,821,780
+0.60(+10.99%)
Apr 09, 2009
5.164
5.438
5.043
5.425
14,099,949
+0.68(+14.41%)
Apr 08, 2009
4.367
4.782
4.367
4.742
12,964,737
+0.45(+10.45%)
Apr 07, 2009
4.454
4.548
4.260
4.293
7,623,075
-0.31(-6.70%)
Apr 06, 2009
4.574
4.782
4.494
4.601
10,556,562
-0.01(-0.15%)
Apr 03, 2009
4.407
4.675
4.286
4.608
9,643,127
+0.19(+4.24%)
Apr 02, 2009
4.541
4.702
4.380
4.420
12,962,112
+0.29(+7.14%)
Apr 01, 2009
3.610
4.173
3.476
4.126
10,007,922
+0.41(+10.99%)
Mar 31, 2009
3.818
3.891
3.690
3.717
8,308,713
+0.07(+2.02%)
Mar 30, 2009
3.858
3.905
3.530
3.643
11,335,110
-0.55(-13.10%)
Mar 26, 2009
4.146
4.280
4.099
4.193
10,458,822
+0.23(+5.92%)
Mar 25, 2009
3.931
4.193
3.797
3.958
15,193,740
+0.24(+6.49%)
Mar 24, 2009
3.550
3.911
3.369
3.717
9,472,812
+0.10(+2.78%)
Mar 23, 2009
3.543
3.663
3.503
3.617
11,441,075
+0.48(+15.14%)
Mar 20, 2009
3.262
3.429
3.081
3.141
14,342,401
-0.09(-2.70%)
Mar 19, 2009
2.980
3.255
2.980
3.228
11,023,949
+0.50(+18.14%)
Mar 18, 2009
2.766
2.773
2.565
2.733
9,458,625
-0.02(-0.73%)
Mar 17, 2009
2.733
2.834
2.625
2.753
4,901,198
-0.05(-1.67%)
Mar 16, 2009
2.746
2.907
2.612
2.800
9,462,681
+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
2.619
7,198,912
+0.23(+9.52%)
Mar 11, 2009
2.270
2.478
2.217
2.391
11,682,060
+0.27(+12.97%)
Mar 10, 2009
2.036
2.143
2.029
2.116
3,196,631
+0.19(+10.10%)
Mar 09, 2009
1.962
2.103
1.915
1.922
3,736,093
-0.11(-5.28%)
Mar 06, 2009
1.869
2.043
1.842
2.029
0
+0.23(+13.06%)
Mar 05, 2009
1.982
1.982
1.748
1.795
6,488,671
-0.18(-9.15%)
Mar 04, 2009
2.123
2.190
1.962
1.976
6,224,731
-0.07(-3.28%)
Mar 02, 2009
2.183
2.197
1.956
2.043
7,202,012
-0.27(-11.59%)
Feb 27, 2009
2.371
2.418
2.244
2.311
0
-0.10(-4.17%)
Feb 26, 2009
2.250
2.672
2.250
2.411
8,190,479
+0.23(+10.77%)
Feb 25, 2009
2.163
2.270
2.103
2.177
4,753,083
+0.01(+0.62%)
Feb 24, 2009
2.110
2.183
1.915
2.163
6,128,508
+0.11(+5.21%)
Feb 23, 2009
2.110
2.163
1.982
2.056
5,995,893
+0.01(+0.66%)
Feb 20, 2009
2.076
2.103
1.862
2.043
5,765,592
-0.09(-4.09%)
Feb 19, 2009
2.337
2.344
2.083
2.130
4,954,153
-0.09(-4.22%)
Feb 18, 2009
2.538
2.538
2.076
2.224
6,042,970
-0.10(-4.32%)
Feb 17, 2009
2.438
2.438
2.250
2.324
6,297,610
-0.36(-13.47%)
Feb 13, 2009
2.733
2.799
2.666
2.686
3,780,547
-0.02(-0.74%)
Feb 12, 2009
2.692
2.799
2.579
2.706
4,778,273
+0.01(+0.50%)
Feb 11, 2009
2.779
2.826
2.652
2.692
5,128,733
+0.01(+0.25%)
Feb 10, 2009
3.061
3.134
2.625
2.686
7,157,907
-0.33(-10.89%)
Feb 09, 2009
3.000
3.181
2.933
3.014
5,158,246
+0.10(+3.45%)
Feb 06, 2009
2.719
3.141
2.719
2.913
11,688,352
+0.19(+7.14%)
Feb 05, 2009
2.545
2.753
2.465
2.719
4,639,583
+0.17(+6.84%)
Feb 04, 2009
2.471
2.726
2.471
2.545
5,934,630
+0.09(+3.82%)
Feb 03, 2009
2.518
2.545
2.357
2.451
5,170,866
+0.02(+0.83%)
Feb 02, 2009
2.471
2.639
2.391
2.431
5,091,723
-0.13(-4.97%)
Jan 30, 2009
2.933
2.933
2.498
2.558
0
-0.29(-10.33%)
Jan 29, 2009
3.255
3.255
2.833
2.853
6,221,597
-0.42(-12.88%)
Jan 28, 2009
3.255
3.416
3.188
3.275
5,131,345
+0.22(+7.24%)
Jan 27, 2009
3.094
3.215
3.034
3.054
2,509,071
-0.02(-0.65%)
Jan 26, 2009
3.094
3.342
3.014
3.074
5,442,234
+0.04(+1.32%)
Jan 23, 2009
2.746
3.168
2.712
3.034
5,663,382
+0.23(+8.11%)
Jan 22, 2009
2.893
2.947
2.766
2.806
3,846,871
-0.21(-6.89%)
Jan 21, 2009
3.021
3.041
2.719
3.014
6,544,030
+0.10(+3.45%)
Jan 20, 2009
3.128
3.242
2.846
2.913
4,767,014
-0.21(-6.85%)
Jan 16, 2009
3.342
3.342
2.860
3.128
7,056,001
+0.13(+4.24%)
Jan 15, 2009
3.094
3.141
2.692
3.000
11,454,675
-0.09(-3.03%)
Jan 14, 2009
3.429
3.456
3.067
3.094
7,196,965
-0.51(-14.13%)
Jan 13, 2009
3.496
3.797
3.469
3.603
6,524,697
-0.03(-0.92%)
Jan 12, 2009
3.784
3.818
3.463
3.637
7,802,024
-0.29(-7.50%)
Jan 09, 2009
4.119
4.226
3.925
3.931
5,437,453
-0.28(-6.68%)
Jan 08, 2009
4.032
4.233
3.819
4.213
8,890,148
-0.02(-0.47%)
Jan 07, 2009
4.514
4.514
4.139
4.233
8,648,069
-0.38(-8.27%)
Jan 06, 2009
5.010
5.010
4.400
4.615
13,964,438
+0.05(+1.03%)
Jan 05, 2009
3.925
4.762
3.918
4.568
16,547,068
+0.72(+18.82%)
Jan 02, 2009
3.315
3.918
3.309
3.844
0
+0.55(+16.67%)
Jan 01, 2009
3.255
3.382
3.195
3.295
0
+0.00(+0.00%)
Dec 31, 2008
3.255
3.382
3.195
3.295
4,011,168
+0.02(+0.61%)
Dec 30, 2008
3.161
3.335
3.000
3.275
4,044,625
+0.11(+3.60%)
Dec 29, 2008
2.974
3.181
2.887
3.161
5,063,214
+0.27(+9.51%)
Dec 26, 2008
2.853
2.900
2.679
2.887
2,376,023
+0.12(+4.36%)
Dec 24, 2008
2.860
2.860
2.733
2.766
1,578,235
-0.03(-1.20%)
Dec 23, 2008
2.826
3.000
2.719
2.800
3,226,975
-0.06(-2.11%)
Dec 22, 2008
3.248
3.248
2.759
2.860
5,205,933
-0.29(-9.15%)
Dec 19, 2008
2.927
3.168
2.833
3.148
6,418,223
+0.15(+4.91%)
Dec 18, 2008
3.489
3.603
2.907
3.000
8,677,605
-0.71(-19.13%)
Dec 17, 2008
3.302
3.978
3.282
3.710
11,780,963
+0.37(+11.02%)
Dec 16, 2008
3.148
3.342
3.067
3.342
5,174,257
+0.25(+8.24%)
Dec 15, 2008
3.195
3.503
2.980
3.088
7,284,623
+0.12(+4.06%)
Dec 12, 2008
2.585
2.986
2.545
2.967
6,155,888
+0.13(+4.73%)
Dec 11, 2008
2.659
3.161
2.632
2.833
12,358,630
+0.23(+9.02%)
Dec 10, 2008
2.431
2.712
2.351
2.599
9,923,424
+0.32(+14.12%)
Dec 09, 2008
2.277
2.411
2.210
2.277
7,425,211
+0.00(+0.00%)
Dec 08, 2008
2.291
2.431
2.218
2.277
7,122,020
+0.21(+10.39%)
Dec 05, 2008
2.076
2.136
1.962
2.063
0
-0.05(-2.22%)
Dec 04, 2008
2.364
2.478
2.077
2.110
4,794,045
-0.19(-8.43%)
Dec 03, 2008
2.337
2.679
2.244
2.304
7,414,991
-0.27(-10.65%)
Dec 02, 2008
2.773
2.779
2.518
2.579
6,609,984
-0.05(-2.04%)
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
.