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 (%)
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%)
Jan 04, 2016
3.202
3.272
3.071
3.176
5,206,433
-0.20(-5.96%)
Dec 31, 2015
3.351
3.377
3.377
3.377
3,716,273
+0.04(+1.31%)
Dec 30, 2015
3.307
3.421
3.290
3.333
1,847,667
-0.08(-2.31%)
Dec 29, 2015
3.482
3.535
3.368
3.412
3,728,344
+0.07(+2.09%)
Dec 28, 2015
3.473
3.482
3.333
3.342
4,876,063
-0.22(-6.14%)
Dec 24, 2015
3.605
3.561
3.561
3.561
2,285,724
+0.07(+2.00%)
Dec 23, 2015
3.290
3.622
3.290
3.491
14,082,526
+0.32(+10.22%)
Dec 22, 2015
2.948
3.193
2.948
3.167
5,722,297
+0.18(+6.16%)
Dec 21, 2015
2.966
3.193
2.870
2.983
7,776,031
+0.10(+3.65%)
Dec 18, 2015
2.773
2.992
2.765
2.878
13,851,342
+0.16(+5.79%)
Dec 17, 2015
2.835
2.861
2.660
2.721
14,435,565
-0.22(-7.44%)
Dec 16, 2015
2.905
3.010
2.874
2.940
8,350,707
+0.07(+2.44%)
Dec 15, 2015
2.966
3.059
2.870
2.870
5,938,034
-0.04(-1.20%)
Dec 14, 2015
3.080
3.093
2.852
2.905
7,126,061
-0.17(-5.68%)
Dec 11, 2015
3.211
3.281
3.062
3.080
9,640,349
-0.23(-6.88%)
Dec 10, 2015
3.220
3.377
3.167
3.307
7,086,327
+0.13(+4.13%)
Dec 09, 2015
3.116
3.271
3.098
3.176
7,853,812
+0.15(+4.84%)
Dec 08, 2015
3.090
3.128
3.012
3.029
6,642,534
-0.16(-5.14%)
Dec 07, 2015
3.469
3.469
3.185
3.193
6,407,523
-0.35(-9.98%)
Dec 04, 2015
3.461
3.616
3.400
3.547
6,879,418
+0.03(+0.98%)
Dec 03, 2015
3.409
3.547
3.392
3.513
6,508,602
+0.12(+3.56%)
Dec 02, 2015
3.556
3.582
3.366
3.392
5,675,687
-0.21(-5.76%)
Dec 01, 2015
3.694
3.702
3.564
3.599
7,347,089
-0.07(-1.88%)
Nov 30, 2015
3.547
3.676
3.495
3.668
7,661,889
+0.16(+4.42%)
Nov 27, 2015
3.616
3.633
3.478
3.513
3,438,142
-0.08(-2.16%)
Nov 25, 2015
3.633
3.590
3.590
3.590
7,674,434
-0.06(-1.65%)
Nov 24, 2015
3.607
3.737
3.582
3.651
12,233,351
+0.08(+2.17%)
Nov 23, 2015
3.659
3.815
3.564
3.573
8,157,203
-0.18(-4.83%)
Nov 20, 2015
4.004
4.091
3.728
3.754
14,248,022
-0.18(-4.61%)
Nov 19, 2015
4.082
4.151
3.884
3.935
12,484,939
-0.15(-3.59%)
Nov 18, 2015
4.108
4.306
3.918
4.082
12,517,170
+0.04(+1.07%)
Nov 17, 2015
4.056
4.065
3.875
4.039
8,184,825
+0.02(+0.43%)
Nov 16, 2015
3.979
4.056
3.840
4.022
9,873,898
+0.04(+1.08%)
Nov 13, 2015
4.091
4.117
3.892
3.979
7,530,393
-0.09(-2.33%)
Nov 12, 2015
3.927
4.194
3.901
4.073
12,286,468
-0.02(-0.42%)
Nov 11, 2015
4.427
4.427
4.013
4.091
11,971,902
-0.31(-7.06%)
Nov 10, 2015
4.462
4.488
4.324
4.401
5,791,848
-0.13(-2.86%)
Nov 09, 2015
4.634
4.669
4.427
4.531
5,035,069
-0.12(-2.60%)
Nov 06, 2015
4.626
4.669
4.453
4.652
7,289,521
-0.14(-2.88%)
Nov 05, 2015
4.928
4.928
4.557
4.790
12,205,820
-0.22(-4.31%)
Nov 04, 2015
5.480
5.610
4.936
5.006
14,384,495
-0.35(-6.45%)
Nov 03, 2015
4.945
5.489
4.902
5.351
14,664,843
+0.36(+7.27%)
Nov 02, 2015
5.006
5.100
4.842
4.988
10,464,517
-0.08(-1.53%)
Oct 30, 2015
4.911
5.187
4.781
5.066
7,662,656
+0.21(+4.26%)
Oct 29, 2015
5.118
5.264
4.824
4.859
10,336,020
-0.35(-6.79%)
Oct 28, 2015
5.161
5.532
5.100
5.213
11,959,468
-0.01(-0.17%)
Oct 27, 2015
5.566
5.584
5.187
5.221
8,423,430
-0.47(-8.19%)
Oct 26, 2015
5.894
5.963
5.653
5.687
5,761,822
-0.16(-2.80%)
Oct 23, 2015
5.912
6.050
5.670
5.851
9,805,758
+0.04(+0.74%)
Oct 22, 2015
5.566
5.920
5.506
5.808
14,944,506
+0.30(+5.49%)
Oct 21, 2015
5.282
5.523
5.144
5.506
12,538,787
+0.15(+2.74%)
Oct 20, 2015
5.308
5.446
5.273
5.359
9,314,093
+0.01(+0.16%)
Oct 19, 2015
5.351
5.480
5.148
5.351
9,036,536
-0.24(-4.32%)
Oct 16, 2015
5.834
5.860
5.411
5.592
8,040,432
-0.26(-4.42%)
Oct 15, 2015
5.761
5.912
5.670
5.851
10,260,205
+0.05(+0.89%)
Oct 14, 2015
5.825
6.041
5.722
5.800
9,933,453
+0.01(+0.15%)
Oct 13, 2015
5.782
5.955
5.653
5.791
7,913,495
-0.09(-1.61%)
Oct 12, 2015
6.559
6.585
5.791
5.886
8,243,989
-0.55(-8.58%)
Oct 09, 2015
6.896
7.154
6.386
6.438
21,027,044
+0.13(+2.05%)
Oct 08, 2015
5.800
6.360
5.713
6.309
16,622,387
+0.45(+7.66%)
Oct 07, 2015
5.661
6.274
5.636
5.860
27,026,606
+0.72(+14.12%)
Oct 06, 2015
4.962
5.308
4.850
5.135
11,933,846
+0.28(+5.68%)
Oct 05, 2015
4.686
4.984
4.609
4.859
13,646,609
+0.46(+10.39%)
Oct 02, 2015
4.030
4.419
3.961
4.401
10,233,143
+0.43(+10.87%)
Oct 01, 2015
4.246
4.393
3.884
3.970
10,433,028
-0.17(-4.17%)
Sep 30, 2015
4.168
4.246
3.961
4.143
10,100,998
+0.08(+1.91%)
Sep 29, 2015
3.918
4.082
3.832
4.065
8,692,502
+0.23(+6.08%)
Sep 28, 2015
4.056
4.056
3.789
3.832
16,657,131
-0.38(-9.02%)
Sep 25, 2015
4.453
4.479
4.125
4.212
8,965,877
-0.22(-4.87%)
Sep 24, 2015
4.427
4.470
4.143
4.427
15,320,230
-0.03(-0.77%)
Sep 23, 2015
4.669
4.721
4.427
4.462
8,139,373
-0.17(-3.72%)
Sep 22, 2015
4.729
4.729
4.505
4.634
16,480,769
-0.38(-7.57%)
Sep 21, 2015
5.333
5.342
4.962
5.014
10,934,213
-0.29(-5.53%)
Sep 18, 2015
5.713
5.713
5.230
5.308
10,807,872
-0.41(-7.24%)
Sep 17, 2015
5.636
5.821
5.575
5.722
9,215,787
-0.02(-0.30%)
Sep 16, 2015
5.679
5.817
5.610
5.739
6,604,237
+0.20(+3.58%)
Sep 15, 2015
5.403
5.610
5.394
5.541
4,137,600
+0.04(+0.78%)
Sep 14, 2015
5.592
5.636
5.403
5.497
6,970,635
-0.15(-2.60%)
Sep 11, 2015
5.713
5.843
5.515
5.644
9,505,590
-0.15(-2.53%)
Sep 10, 2015
5.929
6.041
5.739
5.791
11,823,199
-0.16(-2.75%)
Sep 09, 2015
5.894
6.102
5.791
5.955
12,587,109
+0.32(+5.67%)
Sep 08, 2015
5.696
5.903
5.575
5.636
6,797,489
+0.32(+6.01%)
Sep 04, 2015
5.679
5.316
5.316
5.316
6,604,704
-0.56(-9.54%)
Sep 03, 2015
5.851
6.214
5.739
5.877
7,740,087
+0.14(+2.41%)
Sep 02, 2015
5.791
5.791
5.446
5.739
5,514,961
+0.12(+2.15%)
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
.