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
)
49.59
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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, 2016
6.781
6.974
6.641
6.659
6,059,940
-0.18(-2.69%)
Mar 30, 2016
6.554
7.044
6.554
6.842
11,000,000
+0.39(+6.11%)
Mar 29, 2016
6.256
6.536
6.002
6.449
7,021,396
-0.02(-0.27%)
Mar 28, 2016
6.519
6.606
6.081
6.466
5,618,083
+0.03(+0.41%)
Mar 24, 2016
5.915
6.440
6.440
6.440
10,423,343
+0.06(+0.96%)
Mar 23, 2016
7.236
7.332
6.352
6.379
9,899,141
-1.09(-14.64%)
Mar 22, 2016
7.280
7.597
7.219
7.472
6,683,413
+0.10(+1.30%)
Mar 21, 2016
7.332
7.682
7.192
7.376
6,202,013
-0.03(-0.47%)
Mar 18, 2016
7.875
8.094
7.201
7.411
10,071,866
-0.38(-4.94%)
Mar 17, 2016
6.851
7.814
6.842
7.796
17,303,384
+1.22(+18.64%)
Mar 16, 2016
6.046
6.650
6.029
6.571
12,251,758
+0.45(+7.29%)
Mar 15, 2016
6.256
6.309
6.011
6.125
8,099,549
-0.43(-6.54%)
Mar 14, 2016
6.422
6.685
6.330
6.554
6,955,387
+0.04(+0.54%)
Mar 11, 2016
6.711
6.895
6.484
6.519
8,186,067
+0.04(+0.68%)
Mar 10, 2016
6.632
6.746
6.204
6.475
11,304,526
-0.21(-3.14%)
Mar 09, 2016
6.694
6.781
6.282
6.685
4,973,323
+0.21(+3.24%)
Mar 08, 2016
6.720
6.825
6.081
6.475
9,764,175
-0.60(-8.53%)
Mar 07, 2016
6.799
7.359
6.781
7.079
17,679,958
+0.33(+4.93%)
Mar 04, 2016
6.589
6.904
6.545
6.746
18,571,158
+0.37(+5.76%)
Mar 03, 2016
6.160
6.505
6.090
6.379
12,771,700
+0.15(+2.39%)
Mar 02, 2016
5.259
6.230
5.232
6.230
20,329,922
+1.01(+19.46%)
Mar 01, 2016
5.241
5.267
5.049
5.215
9,072,181
+0.15(+2.94%)
Feb 29, 2016
5.049
5.180
4.909
5.066
8,316,692
+0.11(+2.30%)
Feb 26, 2016
5.302
5.512
4.917
4.952
10,192,573
-0.02(-0.35%)
Feb 25, 2016
4.856
5.040
4.712
4.970
5,891,173
+0.07(+1.43%)
Feb 24, 2016
4.874
5.075
4.524
4.900
17,332,220
-0.37(-6.98%)
Feb 23, 2016
5.766
5.950
5.215
5.267
14,690,048
-0.72(-11.99%)
Feb 22, 2016
5.477
6.344
5.469
5.985
22,268,588
+0.78(+14.96%)
Feb 19, 2016
5.057
5.311
4.996
5.206
7,792,427
-0.07(-1.33%)
Feb 18, 2016
5.294
5.364
4.904
5.276
13,144,960
-0.09(-1.63%)
Feb 17, 2016
4.646
5.609
4.594
5.364
17,474,522
+0.93(+20.91%)
Feb 16, 2016
4.147
4.480
3.867
4.436
12,014,599
+0.34(+8.33%)
Feb 12, 2016
3.395
4.095
4.095
4.095
16,047,140
+0.87(+26.83%)
Feb 11, 2016
3.456
3.456
3.106
3.229
10,908,121
-0.19(-5.63%)
Feb 10, 2016
3.526
3.762
3.395
3.421
6,989,214
-0.07(-2.00%)
Feb 09, 2016
3.631
3.657
3.412
3.491
4,261,243
-0.25(-6.56%)
Feb 08, 2016
3.745
4.007
3.596
3.736
6,646,714
-0.03(-0.70%)
Feb 05, 2016
3.649
3.907
3.614
3.762
7,673,835
-0.02(-0.46%)
Feb 04, 2016
3.430
3.929
3.421
3.780
14,405,430
+0.45(+13.68%)
Feb 03, 2016
3.115
3.342
2.931
3.325
8,750,566
+0.30(+9.83%)
Feb 02, 2016
3.080
3.106
2.975
3.027
4,274,758
-0.15(-4.68%)
Feb 01, 2016
3.229
3.237
3.071
3.176
8,239,705
-0.09(-2.68%)
Jan 29, 2016
3.106
3.264
3.093
3.264
5,534,670
+0.15(+4.78%)
Jan 28, 2016
3.220
3.257
2.992
3.115
7,035,776
+0.09(+2.89%)
Jan 27, 2016
3.167
3.230
2.957
3.027
9,381,137
-0.16(-4.94%)
Jan 26, 2016
3.071
3.233
2.975
3.185
6,474,082
+0.25(+8.66%)
Jan 25, 2016
3.211
3.237
2.927
2.931
6,505,663
-0.32(-9.95%)
Jan 22, 2016
3.447
3.614
3.167
3.255
8,972,055
-0.03(-0.80%)
Jan 21, 2016
3.194
3.377
3.062
3.281
9,564,123
+0.10(+3.31%)
Jan 20, 2016
2.844
3.176
2.712
3.176
18,735,632
+0.18(+6.14%)
Jan 19, 2016
2.852
3.089
2.756
2.992
14,680,290
+0.28(+10.32%)
Jan 15, 2016
2.406
2.712
2.712
2.712
12,591,969
+0.08(+2.99%)
Jan 14, 2016
2.310
2.695
2.284
2.634
14,979,854
+0.31(+13.16%)
Jan 13, 2016
2.485
2.537
2.240
2.327
9,278,693
-0.05(-2.21%)
Jan 12, 2016
2.634
2.669
2.314
2.380
15,948,580
-0.20(-7.80%)
Jan 11, 2016
2.826
2.835
2.511
2.581
14,045,425
-0.18(-6.65%)
Jan 08, 2016
2.914
2.914
2.756
2.765
9,054,943
-0.03(-1.25%)
Jan 07, 2016
2.922
3.054
2.765
2.800
11,280,591
-0.25(-8.31%)
Jan 06, 2016
3.159
3.220
3.045
3.054
10,498,120
-0.25(-7.43%)
Jan 05, 2016
3.194
3.347
3.167
3.299
7,812,643
+0.12(+3.86%)
Jan 04, 2016
3.202
3.272
3.071
3.176
5,206,019
-0.20(-5.96%)
Dec 31, 2015
3.351
3.377
3.377
3.377
3,715,977
+0.04(+1.31%)
Dec 30, 2015
3.307
3.421
3.290
3.334
1,847,520
-0.08(-2.31%)
Dec 29, 2015
3.482
3.535
3.369
3.412
3,728,047
+0.07(+2.09%)
Dec 28, 2015
3.474
3.482
3.334
3.342
4,875,675
-0.22(-6.14%)
Dec 24, 2015
3.605
3.561
3.561
3.561
2,285,542
+0.07(+2.01%)
Dec 23, 2015
3.290
3.622
3.290
3.491
14,081,404
+0.32(+10.22%)
Dec 22, 2015
2.949
3.194
2.949
3.167
5,721,842
+0.18(+6.16%)
Dec 21, 2015
2.966
3.194
2.870
2.984
7,775,411
+0.10(+3.65%)
Dec 18, 2015
2.774
2.992
2.765
2.879
13,850,238
+0.16(+5.79%)
Dec 17, 2015
2.835
2.861
2.660
2.721
14,434,415
-0.22(-7.44%)
Dec 16, 2015
2.905
3.010
2.874
2.940
8,350,042
+0.07(+2.44%)
Dec 15, 2015
2.966
3.059
2.870
2.870
5,937,561
-0.03(-1.20%)
Dec 14, 2015
3.080
3.093
2.852
2.905
7,125,494
-0.17(-5.68%)
Dec 11, 2015
3.211
3.281
3.062
3.080
9,639,581
-0.23(-6.88%)
Dec 10, 2015
3.220
3.377
3.167
3.307
7,085,762
+0.13(+4.13%)
Dec 09, 2015
3.116
3.271
3.098
3.176
7,853,187
+0.15(+4.84%)
Dec 08, 2015
3.090
3.129
3.012
3.029
6,642,005
-0.16(-5.13%)
Dec 07, 2015
3.470
3.470
3.185
3.193
6,407,013
-0.35(-9.98%)
Dec 04, 2015
3.461
3.616
3.401
3.547
6,878,870
+0.03(+0.98%)
Dec 03, 2015
3.409
3.547
3.392
3.513
6,508,084
+0.12(+3.56%)
Dec 02, 2015
3.556
3.582
3.366
3.392
5,675,235
-0.21(-5.76%)
Dec 01, 2015
3.694
3.703
3.565
3.599
7,346,504
-0.07(-1.88%)
Nov 30, 2015
3.547
3.677
3.496
3.668
7,661,279
+0.16(+4.42%)
Nov 27, 2015
3.616
3.634
3.478
3.513
3,437,868
-0.08(-2.16%)
Nov 25, 2015
3.634
3.590
3.590
3.590
7,673,823
-0.06(-1.65%)
Nov 24, 2015
3.608
3.737
3.582
3.651
12,232,377
+0.08(+2.17%)
Nov 23, 2015
3.659
3.815
3.565
3.573
8,156,554
-0.18(-4.83%)
Nov 20, 2015
4.005
4.091
3.729
3.754
14,246,888
-0.18(-4.61%)
Nov 19, 2015
4.082
4.151
3.884
3.936
12,483,945
-0.15(-3.59%)
Nov 18, 2015
4.108
4.307
3.918
4.082
12,516,174
+0.04(+1.07%)
Nov 17, 2015
4.057
4.065
3.875
4.039
8,184,173
+0.02(+0.43%)
Nov 16, 2015
3.979
4.057
3.841
4.022
9,873,112
+0.04(+1.08%)
Nov 13, 2015
4.091
4.117
3.893
3.979
7,529,793
-0.09(-2.33%)
Nov 12, 2015
3.927
4.195
3.901
4.074
12,285,490
-0.02(-0.42%)
Nov 11, 2015
4.428
4.428
4.013
4.091
11,970,949
-0.31(-7.06%)
Nov 10, 2015
4.462
4.488
4.324
4.402
5,791,387
-0.13(-2.86%)
Nov 09, 2015
4.635
4.669
4.428
4.531
5,034,668
-0.12(-2.60%)
Nov 06, 2015
4.626
4.669
4.454
4.652
7,288,941
-0.14(-2.88%)
Nov 05, 2015
4.928
4.928
4.557
4.790
12,204,848
-0.22(-4.31%)
Nov 04, 2015
5.481
5.610
4.937
5.006
14,383,350
-0.35(-6.45%)
Nov 03, 2015
4.946
5.489
4.902
5.351
14,663,675
+0.36(+7.27%)
Nov 02, 2015
5.006
5.101
4.842
4.989
10,463,684
-0.08(-1.53%)
Oct 30, 2015
4.911
5.187
4.782
5.066
7,662,046
+0.21(+4.26%)
Oct 29, 2015
5.118
5.265
4.825
4.859
10,335,197
-0.35(-6.79%)
Oct 28, 2015
5.161
5.532
5.101
5.213
11,958,516
-0.01(-0.17%)
Oct 27, 2015
5.567
5.584
5.187
5.222
8,422,759
-0.47(-8.19%)
Oct 26, 2015
5.895
5.964
5.653
5.688
5,761,363
-0.16(-2.80%)
Oct 23, 2015
5.912
6.050
5.670
5.852
9,804,978
+0.04(+0.74%)
Oct 22, 2015
5.567
5.921
5.507
5.809
14,943,316
+0.30(+5.49%)
Oct 21, 2015
5.282
5.524
5.144
5.507
12,537,789
+0.15(+2.74%)
Oct 20, 2015
5.308
5.446
5.273
5.360
9,313,351
+0.01(+0.16%)
Oct 19, 2015
5.351
5.481
5.148
5.351
9,035,817
-0.24(-4.32%)
Oct 16, 2015
5.834
5.860
5.412
5.593
8,039,792
-0.26(-4.42%)
Oct 15, 2015
5.761
5.912
5.670
5.852
10,259,388
+0.05(+0.89%)
Oct 14, 2015
5.826
6.042
5.722
5.800
9,932,662
+0.01(+0.15%)
Oct 13, 2015
5.783
5.955
5.653
5.791
7,912,865
-0.09(-1.61%)
Oct 12, 2015
6.559
6.585
5.791
5.886
8,243,333
-0.55(-8.58%)
Oct 09, 2015
6.896
7.155
6.387
6.439
21,025,370
+0.13(+2.05%)
Oct 08, 2015
5.800
6.361
5.714
6.309
16,621,063
+0.45(+7.66%)
Oct 07, 2015
5.662
6.275
5.636
5.860
27,024,454
+0.72(+14.12%)
Oct 06, 2015
4.963
5.308
4.851
5.135
11,932,896
+0.28(+5.68%)
Oct 05, 2015
4.687
4.984
4.609
4.859
13,645,523
+0.46(+10.39%)
Oct 02, 2015
4.031
4.419
3.962
4.402
10,232,328
+0.43(+10.87%)
Oct 01, 2015
4.246
4.393
3.884
3.970
10,432,197
-0.17(-4.17%)
Sep 30, 2015
4.169
4.246
3.962
4.143
10,100,194
+0.08(+1.91%)
Sep 29, 2015
3.918
4.082
3.832
4.065
8,691,810
+0.23(+6.08%)
Sep 28, 2015
4.057
4.057
3.789
3.832
16,655,805
-0.38(-9.02%)
Sep 25, 2015
4.454
4.479
4.126
4.212
8,965,163
-0.22(-4.87%)
Sep 24, 2015
4.428
4.471
4.143
4.428
15,319,010
-0.03(-0.77%)
Sep 23, 2015
4.669
4.721
4.428
4.462
8,138,725
-0.17(-3.72%)
Sep 22, 2015
4.730
4.730
4.505
4.635
16,479,457
-0.38(-7.57%)
Sep 21, 2015
5.334
5.343
4.963
5.015
10,933,342
-0.29(-5.53%)
Sep 18, 2015
5.714
5.714
5.230
5.308
10,807,011
-0.41(-7.24%)
Sep 17, 2015
5.636
5.822
5.576
5.722
9,215,053
-0.02(-0.30%)
Sep 16, 2015
5.679
5.817
5.610
5.740
6,603,711
+0.20(+3.58%)
Sep 15, 2015
5.403
5.610
5.394
5.541
4,137,270
+0.04(+0.79%)
Sep 14, 2015
5.593
5.636
5.403
5.498
6,970,080
-0.15(-2.60%)
Sep 11, 2015
5.714
5.843
5.515
5.645
9,504,833
-0.15(-2.53%)
Sep 10, 2015
5.929
6.042
5.740
5.791
11,822,258
-0.16(-2.75%)
Sep 09, 2015
5.895
6.102
5.791
5.955
12,586,107
+0.32(+5.67%)
Sep 08, 2015
5.696
5.904
5.576
5.636
6,796,948
+0.32(+6.01%)
Sep 04, 2015
5.679
5.317
5.317
5.317
6,604,178
-0.56(-9.54%)
Sep 03, 2015
5.852
6.214
5.740
5.878
7,739,471
+0.14(+2.41%)
Sep 02, 2015
5.791
5.791
5.446
5.740
5,514,522
+0.12(+2.15%)
Sep 01, 2015
5.791
6.006
5.524
5.619
6,462,752
-0.57(-9.21%)
Aug 31, 2015
5.998
6.262
5.714
6.188
7,333,476
+0.08(+1.27%)
Aug 28, 2015
5.774
6.477
5.757
6.111
11,150,307
+0.19(+3.21%)
Aug 27, 2015
4.989
5.929
4.971
5.921
16,666,798
+1.16(+24.28%)
Aug 26, 2015
5.032
5.049
4.635
4.764
8,958,775
-0.16(-3.16%)
Aug 25, 2015
5.498
5.541
4.859
4.920
6,877,507
-0.11(-2.23%)
Aug 24, 2015
4.747
5.412
4.592
5.032
6,965,611
-0.40(-7.31%)
Aug 21, 2015
5.584
5.649
5.377
5.429
5,266,772
-0.19(-3.38%)
Aug 20, 2015
5.705
5.817
5.541
5.619
5,705,609
+0.02(+0.31%)
Aug 19, 2015
5.420
5.636
5.377
5.601
8,053,515
+0.03(+0.62%)
Aug 18, 2015
5.826
5.843
5.489
5.567
8,948,559
-0.45(-7.46%)
Aug 17, 2015
6.016
6.042
5.869
6.016
5,545,464
-0.03(-0.43%)
Aug 14, 2015
6.093
6.197
5.973
6.042
4,443,527
-0.05(-0.85%)
Aug 13, 2015
6.249
6.292
5.981
6.093
5,645,931
-0.23(-3.68%)
Aug 12, 2015
6.180
6.335
6.033
6.326
7,444,421
+0.14(+2.23%)
Aug 11, 2015
6.387
6.387
6.076
6.188
7,900,971
-0.53(-7.84%)
Aug 10, 2015
6.206
6.758
6.119
6.715
6,822,959
+0.56(+9.12%)
Aug 07, 2015
6.283
6.525
6.111
6.154
9,307,750
-0.22(-3.39%)
Aug 06, 2015
6.016
6.387
5.964
6.370
6,812,667
+0.32(+5.28%)
Aug 05, 2015
6.249
6.396
5.955
6.050
7,940,078
-0.04(-0.71%)
Aug 04, 2015
6.162
6.266
5.955
6.093
4,932,678
+0.05(+0.86%)
Aug 03, 2015
6.292
6.292
5.973
6.042
7,304,514
-0.29(-4.63%)
Jul 31, 2015
6.283
6.426
6.249
6.335
5,473,474
+0.15(+2.37%)
Jul 30, 2015
6.404
6.465
6.085
6.188
7,089,687
-0.26(-4.02%)
Jul 29, 2015
6.361
6.482
6.171
6.447
8,437,310
+0.13(+2.05%)
Jul 28, 2015
5.973
6.430
5.912
6.318
9,345,855
+0.51(+8.77%)
Jul 27, 2015
6.007
6.275
5.800
5.809
10,742,055
-0.31(-5.08%)
Jul 24, 2015
6.456
6.465
6.076
6.119
10,855,205
-0.42(-6.46%)
Jul 23, 2015
7.259
7.354
6.197
6.542
11,476,063
-0.34(-4.89%)
Jul 22, 2015
6.982
7.008
6.749
6.879
8,049,836
-0.24(-3.39%)
Jul 21, 2015
7.112
7.448
7.095
7.120
6,138,456
+0.07(+0.98%)
Jul 20, 2015
7.414
7.423
6.991
7.051
6,129,392
-0.44(-5.88%)
Jul 17, 2015
7.751
7.776
7.371
7.492
4,780,142
-0.32(-4.09%)
Jul 16, 2015
8.061
8.070
7.802
7.811
3,266,126
-0.19(-2.37%)
Jul 15, 2015
8.199
8.294
7.880
8.001
7,125,351
-0.16(-2.01%)
Jul 14, 2015
8.165
8.476
7.975
8.165
7,318,027
-0.04(-0.53%)
Jul 13, 2015
7.699
8.234
7.595
8.208
6,609,016
+0.54(+6.97%)
Jul 10, 2015
8.031
8.079
7.587
7.673
5,915,119
-0.05(-0.67%)
Jul 09, 2015
8.035
8.148
7.707
7.725
7,938,309
-0.05(-0.67%)
Jul 08, 2015
8.238
8.337
7.707
7.776
8,475,520
-0.57(-6.83%)
Jul 07, 2015
7.906
8.355
7.552
8.346
14,557,680
+0.24(+2.98%)
Jul 06, 2015
8.053
8.130
7.880
8.104
4,522,563
-0.18(-2.19%)
Jul 02, 2015
8.381
8.286
8.286
8.286
6,392,497
+0.17(+2.13%)
Jul 01, 2015
8.614
8.622
8.048
8.113
6,273,719
-0.44(-5.15%)
Jun 30, 2015
8.993
8.993
8.501
8.553
6,836,201
-0.40(-4.44%)
Jun 29, 2015
8.898
9.123
8.855
8.950
6,731,656
-0.17(-1.89%)
Jun 26, 2015
9.175
9.192
8.942
9.123
6,212,763
-0.09(-0.94%)
Jun 25, 2015
9.710
9.718
9.201
9.209
5,995,749
-0.47(-4.90%)
Jun 24, 2015
9.641
9.943
9.615
9.684
5,621,372
+0.02(+0.18%)
Jun 23, 2015
9.330
9.718
9.330
9.667
5,782,256
+0.32(+3.42%)
Jun 22, 2015
9.442
9.485
9.295
9.347
4,227,878
-0.08(-0.82%)
Jun 19, 2015
9.373
9.598
9.347
9.425
7,016,198
-0.23(-2.41%)
Jun 18, 2015
9.762
9.839
9.434
9.658
4,596,408
+0.00(+0.00%)
Jun 17, 2015
9.451
9.658
9.304
9.658
6,961,500
+0.22(+2.29%)
Jun 16, 2015
9.589
9.589
9.330
9.442
5,719,943
-0.18(-1.88%)
Jun 15, 2015
9.649
9.744
9.598
9.623
3,278,589
-0.16(-1.59%)
Jun 12, 2015
9.951
9.995
9.779
9.779
2,860,638
-0.22(-2.16%)
Jun 11, 2015
10.05
10.05
9.865
9.995
3,755,574
-0.09(-0.86%)
Jun 10, 2015
10.23
10.47
9.996
10.08
4,546,710
+0.11(+1.11%)
Jun 09, 2015
9.842
10.15
9.808
9.970
4,868,321
+0.30(+3.08%)
Jun 08, 2015
9.885
9.987
9.578
9.672
4,166,441
-0.26(-2.58%)
Jun 05, 2015
9.851
10.19
9.749
9.928
4,724,011
+0.01(+0.09%)
Jun 04, 2015
10.07
10.15
9.868
9.919
6,604,929
-0.36(-3.48%)
Jun 03, 2015
10.40
10.56
10.18
10.28
3,976,244
-0.20(-1.87%)
Jun 02, 2015
9.936
10.71
9.885
10.47
7,512,938
+0.66(+6.68%)
Jun 01, 2015
9.962
9.962
9.706
9.817
3,953,005
-0.10(-1.03%)
May 29, 2015
10.26
10.37
9.919
9.919
6,338,427
-0.41(-3.96%)
May 28, 2015
10.12
10.35
9.902
10.33
8,624,927
+0.09(+0.92%)
May 27, 2015
10.12
10.32
9.970
10.23
5,402,909
+0.13(+1.26%)
May 26, 2015
10.53
10.64
10.05
10.11
6,304,056
-0.66(-6.17%)
May 22, 2015
10.88
10.77
10.77
10.77
2,553,904
-0.15(-1.40%)
May 21, 2015
11.13
11.17
10.81
10.92
5,586,081
-0.18(-1.61%)
May 20, 2015
11.17
11.27
11.07
11.10
3,816,263
+0.01(+0.08%)
May 19, 2015
11.29
11.32
10.98
11.09
4,365,881
-0.39(-3.41%)
May 18, 2015
11.73
11.75
11.39
11.49
2,281,134
-0.31(-2.60%)
May 15, 2015
11.81
11.86
11.65
11.79
3,916,262
-0.10(-0.86%)
May 14, 2015
12.13
12.30
11.79
11.90
3,726,716
-0.12(-0.99%)
May 13, 2015
12.30
12.49
11.96
12.02
3,477,768
-0.23(-1.88%)
May 12, 2015
12.24
12.49
12.09
12.25
3,364,654
-0.02(-0.14%)
May 11, 2015
12.76
13.00
12.24
12.26
3,951,184
-0.49(-3.81%)
May 08, 2015
12.66
12.90
12.49
12.75
3,314,039
+0.08(+0.61%)
May 07, 2015
12.85
12.85
12.40
12.67
4,911,428
-0.28(-2.17%)
May 06, 2015
13.23
13.28
12.86
12.95
3,206,868
-0.25(-1.87%)
May 05, 2015
13.56
13.80
13.17
13.20
5,417,671
-0.24(-1.78%)
May 04, 2015
13.31
13.57
13.23
13.44
3,766,538
+0.18(+1.35%)
May 01, 2015
13.01
13.29
12.88
13.26
4,386,070
+0.32(+2.50%)
Apr 30, 2015
12.42
12.98
12.33
12.94
5,724,533
+0.25(+1.95%)
Apr 29, 2015
12.53
12.84
12.53
12.69
5,832,192
-0.03(-0.27%)
Apr 28, 2015
12.43
12.84
12.35
12.72
7,220,927
+0.26(+2.12%)
Apr 27, 2015
12.17
12.67
12.04
12.46
5,019,813
+0.25(+2.02%)
Apr 24, 2015
11.64
12.23
11.62
12.21
7,269,131
+0.71(+6.15%)
Apr 23, 2015
11.01
11.56
10.87
11.50
7,052,717
+0.54(+4.90%)
Apr 22, 2015
10.93
11.11
10.84
10.97
5,797,543
-0.03(-0.23%)
Apr 21, 2015
11.31
11.48
10.76
10.99
11,051,080
-0.79(-6.72%)
Apr 20, 2015
11.53
11.79
11.44
11.79
8,484,490
+0.31(+2.67%)
Apr 17, 2015
11.62
11.76
11.42
11.48
3,960,820
-0.23(-1.97%)
Apr 16, 2015
11.84
11.96
11.56
11.71
4,742,476
-0.10(-0.87%)
Apr 15, 2015
11.53
11.96
11.43
11.81
7,927,984
+0.32(+2.74%)
Apr 14, 2015
11.45
11.50
11.30
11.50
4,366,645
+0.24(+2.12%)
Apr 13, 2015
11.58
11.63
11.21
11.26
4,117,520
-0.46(-3.93%)
Apr 10, 2015
11.90
12.02
11.65
11.72
2,659,841
-0.18(-1.50%)
Apr 09, 2015
11.96
11.96
11.77
11.90
5,740,575
-0.03(-0.21%)
Apr 08, 2015
12.03
12.20
11.85
11.92
4,343,255
+0.08(+0.65%)
Apr 07, 2015
11.74
11.94
11.66
11.84
4,626,299
-0.04(-0.36%)
Apr 06, 2015
11.79
11.93
11.66
11.89
3,760,188
+0.24(+2.05%)
Apr 02, 2015
11.29
11.65
11.65
11.65
5,600,096
+0.19(+1.64%)
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
.