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
(TSX:
TECK-B
)
65.21
-0.34 (-0.52%)
Streaming Delayed Price
Updated: 1:06 PM EDT, Jun 18, 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 (%)
Apr 30, 2009
12.43
12.79
12.23
12.53
13,582,524
+0.52(+4.33%)
Apr 29, 2009
11.51
12.07
11.41
12.01
15,710,605
+0.83(+7.42%)
Apr 28, 2009
11.25
11.44
11.10
11.18
10,222,446
-0.47(-4.03%)
Apr 27, 2009
11.85
12.10
11.55
11.65
8,552,509
-0.71(-5.74%)
Apr 24, 2009
12.15
12.53
12.01
12.36
11,120,572
+0.43(+3.60%)
Apr 23, 2009
12.01
12.31
11.50
11.93
14,640,909
-0.13(-1.08%)
Apr 22, 2009
11.79
12.49
11.55
12.06
15,590,408
-0.41(-3.29%)
Apr 21, 2009
8.260
13.33
8.250
12.47
35,006,344
+3.36(+36.88%)
Apr 20, 2009
10.04
10.05
9.050
9.110
13,960,445
-1.58(-14.78%)
Apr 17, 2009
10.59
10.81
10.35
10.69
9,967,869
-0.11(-1.02%)
Apr 16, 2009
10.75
10.86
10.31
10.80
11,492,424
+0.00(+0.00%)
Apr 15, 2009
10.66
11.05
10.21
10.80
14,103,806
+0.06(+0.56%)
Apr 14, 2009
11.35
11.49
10.41
10.74
20,512,198
-0.25(-2.27%)
Apr 13, 2009
10.28
11.10
10.26
10.99
16,627,381
+1.05(+10.56%)
Apr 09, 2009
9.500
9.940
6.780
9.940
16,588,866
+1.19(+13.60%)
Apr 08, 2009
8.050
8.750
6.780
8.750
16,176,696
+0.78(+9.79%)
Apr 07, 2009
8.200
8.450
7.970
7.970
9,860,172
-0.43(-5.12%)
Apr 06, 2009
8.350
8.450
8.400
8.400
13,321,392
-0.05(-0.59%)
Apr 03, 2009
8.140
8.450
6.780
8.450
14,905,766
+0.31(+3.81%)
Apr 02, 2009
8.440
8.140
7.800
8.140
17,475,140
+0.34(+4.36%)
Apr 01, 2009
6.850
7.800
7.050
7.800
14,107,896
+0.75(+10.64%)
Mar 31, 2009
7.150
7.050
6.870
7.050
12,607,679
+0.18(+2.62%)
Mar 30, 2009
7.250
7.730
6.780
6.870
11,000,797
-0.80(-10.43%)
Mar 26, 2009
7.550
7.670
7.200
7.670
13,598,973
+0.47(+6.53%)
Mar 25, 2009
7.100
7.200
6.780
7.200
18,826,392
+0.42(+6.19%)
Mar 24, 2009
6.500
6.780
6.640
6.780
12,973,941
+0.14(+2.11%)
Mar 23, 2009
6.350
6.640
6.490
6.640
9,450,178
+0.76(+12.93%)
Mar 20, 2009
6.000
5.920
5.880
5.880
17,674,924
-0.04(-0.68%)
Mar 19, 2009
5.450
5.980
5.000
5.920
16,665,816
+0.92(+18.40%)
Mar 18, 2009
5.090
5.250
4.850
5.000
11,479,889
-0.25(-4.76%)
Mar 17, 2009
5.240
5.280
5.250
5.250
6,810,350
-0.03(-0.57%)
Mar 16, 2009
5.190
5.500
4.960
5.280
10,254,492
+0.24(+4.76%)
Mar 13, 2009
5.120
5.390
4.810
5.040
9,498,532
+0.04(+0.80%)
Mar 12, 2009
4.570
5.080
4.410
5.000
9,918,395
+0.40(+8.70%)
Mar 11, 2009
4.290
4.730
4.230
4.600
12,654,501
+0.51(+12.47%)
Mar 10, 2009
3.890
4.100
3.870
4.090
7,557,855
+0.37(+9.95%)
Mar 09, 2009
3.810
4.070
3.710
3.720
5,634,776
-0.18(-4.62%)
Mar 06, 2009
3.580
3.950
3.570
3.900
14,213,131
+0.48(+14.04%)
Mar 05, 2009
3.670
3.680
3.350
3.420
9,703,412
-0.33(-8.80%)
Mar 04, 2009
4.120
4.190
3.740
3.750
12,438,392
-0.20(-5.06%)
Mar 02, 2009
4.210
4.210
3.760
3.950
10,044,894
-0.52(-11.63%)
Feb 27, 2009
4.350
4.560
4.250
4.470
7,062,188
-0.05(-1.11%)
Feb 26, 2009
4.200
4.960
4.200
4.520
13,192,870
+0.47(+11.60%)
Feb 25, 2009
4.080
4.270
3.930
4.050
10,964,026
+0.05(+1.25%)
Feb 24, 2009
3.920
4.060
3.590
4.000
11,315,003
+0.18(+4.71%)
Feb 23, 2009
4.000
4.040
3.700
3.820
9,462,199
+0.02(+0.53%)
Feb 20, 2009
3.870
3.980
3.500
3.800
8,434,052
-0.25(-6.17%)
Feb 19, 2009
4.340
4.360
3.920
4.050
8,218,272
-0.10(-2.41%)
Feb 18, 2009
4.550
4.560
3.920
4.150
11,058,018
-0.29(-6.53%)
Feb 17, 2009
4.500
4.580
4.250
4.440
9,704,165
-0.48(-9.76%)
Feb 13, 2009
5.070
5.170
4.920
4.920
5,412,656
-0.08(-1.60%)
Feb 12, 2009
4.950
5.210
4.810
5.000
10,057,971
+0.05(+1.01%)
Feb 11, 2009
5.130
5.250
4.950
4.950
6,817,921
-0.01(-0.20%)
Feb 10, 2009
5.590
5.710
4.900
4.960
8,602,963
-0.54(-9.82%)
Feb 09, 2009
5.340
5.800
5.340
5.500
8,428,415
+0.21(+3.97%)
Feb 06, 2009
5.060
5.790
5.060
5.290
19,230,084
+0.29(+5.80%)
Feb 05, 2009
4.700
5.030
4.540
5.000
8,184,818
+0.30(+6.38%)
Feb 04, 2009
4.600
4.990
4.530
4.700
6,920,834
+0.18(+3.98%)
Feb 03, 2009
4.610
4.650
4.350
4.520
7,742,853
-0.02(-0.44%)
Feb 02, 2009
4.600
4.870
4.450
4.540
6,092,972
-0.20(-4.22%)
Jan 30, 2009
5.310
5.440
4.590
4.740
13,220,876
-0.49(-9.37%)
Jan 29, 2009
5.690
5.700
5.170
5.230
10,713,256
-0.72(-12.10%)
Jan 28, 2009
5.870
6.190
5.740
5.950
7,714,734
+0.35(+6.25%)
Jan 27, 2009
5.660
5.880
5.550
5.600
3,596,791
-0.09(-1.58%)
Jan 26, 2009
5.620
6.050
5.520
5.690
5,180,373
+0.08(+1.43%)
Jan 23, 2009
5.180
5.800
5.100
5.610
6,278,414
+0.32(+6.05%)
Jan 22, 2009
5.510
5.520
5.200
5.290
6,000,345
-0.39(-6.87%)
Jan 21, 2009
5.610
5.720
5.130
5.680
8,184,135
+0.09(+1.61%)
Jan 20, 2009
5.890
6.060
5.390
5.590
6,785,942
-0.23(-3.95%)
Jan 19, 2009
5.730
5.990
5.520
5.820
2,444,283
+0.03(+0.52%)
Jan 16, 2009
6.200
6.200
5.370
5.790
8,397,355
+0.14(+2.48%)
Jan 15, 2009
5.800
5.850
5.070
5.650
11,825,183
-0.08(-1.40%)
Jan 14, 2009
6.310
6.340
5.690
5.730
9,457,243
-0.85(-12.92%)
Jan 13, 2009
6.400
6.950
6.380
6.580
6,681,657
-0.02(-0.30%)
Jan 12, 2009
6.650
6.700
6.240
6.600
8,995,873
-0.45(-6.38%)
Jan 09, 2009
7.400
7.500
7.000
7.050
6,000,730
-0.37(-4.99%)
Jan 08, 2009
7.100
7.500
6.800
7.420
9,428,357
-0.18(-2.37%)
Jan 07, 2009
7.930
7.930
7.330
7.600
7,580,368
-0.59(-7.20%)
Jan 06, 2009
8.750
8.850
7.770
8.190
15,239,595
-0.01(-0.12%)
Jan 05, 2009
7.280
8.430
7.150
8.200
12,312,920
+1.18(+16.81%)
Jan 02, 2009
6.050
7.100
6.020
7.020
6,302,824
+1.00(+16.61%)
Jan 01, 2009
5.990
6.160
5.860
6.020
0
+0.00(+0.00%)
Dec 31, 2008
5.990
6.160
5.860
6.020
3,254,015
+0.02(+0.33%)
Dec 30, 2008
5.840
6.080
5.520
6.000
4,852,230
+0.18(+3.09%)
Dec 29, 2008
5.340
5.820
5.260
5.820
5,080,800
+0.79(+15.71%)
Dec 24, 2008
5.140
5.150
4.950
5.030
2,622,495
-0.10(-1.95%)
Dec 23, 2008
5.150
5.450
4.950
5.130
4,689,169
-0.02(-0.39%)
Dec 22, 2008
5.900
5.900
5.000
5.150
6,841,452
-0.66(-11.36%)
Dec 19, 2008
5.300
5.810
5.150
5.810
9,064,764
+0.43(+7.99%)
Dec 18, 2008
6.180
6.420
5.240
5.380
14,986,805
-0.67(-11.07%)
Dec 17, 2008
5.990
6.090
5.910
6.050
409,319
+0.07(+1.17%)
Dec 16, 2008
5.800
6.030
5.620
5.980
8,290,893
+0.33(+5.84%)
Dec 15, 2008
5.800
6.380
5.520
5.650
11,099,141
+0.20(+3.67%)
Dec 12, 2008
4.800
5.550
4.780
5.450
8,859,323
+0.18(+3.42%)
Dec 11, 2008
4.900
5.750
4.840
5.270
15,344,409
+0.44(+9.11%)
Dec 10, 2008
4.490
5.090
4.400
4.830
19,006,894
+0.56(+13.11%)
Dec 09, 2008
4.280
4.570
4.200
4.270
14,998,231
+0.02(+0.47%)
Dec 08, 2008
4.350
4.480
4.160
4.250
13,181,109
+0.32(+8.14%)
Dec 05, 2008
4.050
4.120
3.760
3.930
7,350,445
-0.12(-2.96%)
Dec 04, 2008
4.380
4.690
3.960
4.050
7,699,479
-0.30(-6.90%)
Dec 03, 2008
4.500
4.690
4.220
4.350
11,617,388
-0.43(-9.00%)
Dec 02, 2008
5.100
5.170
4.670
4.780
8,866,800
-0.18(-3.63%)
Dec 01, 2008
5.500
5.750
4.810
4.960
9,003,696
-1.04(-17.33%)
Nov 28, 2008
6.200
6.200
5.650
6.000
7,563,110
-0.05(-0.83%)
Nov 27, 2008
5.300
6.490
5.270
6.050
6,195,148
+0.78(+14.80%)
Nov 26, 2008
4.200
5.410
4.070
5.270
9,984,073
+1.08(+25.78%)
Nov 25, 2008
4.500
4.590
4.010
4.190
7,658,590
-0.22(-4.99%)
Nov 24, 2008
4.750
5.080
4.410
4.410
7,656,497
-0.11(-2.43%)
Nov 21, 2008
4.500
4.780
4.180
4.520
14,076,753
+0.24(+5.61%)
Nov 20, 2008
5.010
5.220
3.350
4.280
20,608,254
-0.94(-18.01%)
Nov 19, 2008
6.100
6.270
5.150
5.220
8,316,971
-0.90(-14.71%)
Nov 18, 2008
6.740
6.990
5.970
6.120
7,316,580
-0.52(-7.83%)
Nov 17, 2008
6.400
6.980
6.100
6.640
6,547,449
+0.29(+4.57%)
Nov 14, 2008
6.890
7.330
6.350
6.350
14,603,280
-0.61(-8.76%)
Nov 13, 2008
6.630
7.080
5.760
6.960
19,337,048
+0.33(+4.98%)
Nov 12, 2008
8.500
8.500
6.050
6.630
28,427,204
-2.12(-24.23%)
Nov 11, 2008
10.75
10.80
8.610
8.750
29,046,960
-2.20(-20.09%)
Nov 10, 2008
12.39
12.51
10.85
10.95
9,297,272
-0.33(-2.93%)
Nov 07, 2008
11.74
11.94
11.03
11.28
6,273,942
-0.17(-1.48%)
Nov 06, 2008
12.59
12.67
11.10
11.45
8,617,438
-1.35(-10.55%)
Nov 05, 2008
14.16
14.16
12.71
12.80
6,787,779
-1.60(-11.11%)
Nov 04, 2008
13.75
14.67
13.53
14.40
6,880,515
+1.60(+12.50%)
Nov 03, 2008
12.25
13.34
12.05
12.80
5,283,350
+0.80(+6.67%)
Oct 31, 2008
12.38
12.50
11.75
12.00
7,665,432
-0.40(-3.23%)
Oct 30, 2008
13.10
13.50
12.15
12.40
6,956,242
+0.05(+0.40%)
Oct 29, 2008
12.10
12.95
11.75
12.35
10,089,686
+0.86(+7.48%)
Oct 28, 2008
11.90
12.49
10.76
11.49
9,744,701
+0.73(+6.78%)
Oct 27, 2008
12.78
12.78
10.76
10.76
5,307,981
-2.24(-17.23%)
Oct 24, 2008
11.35
13.00
11.00
13.00
9,216,883
+0.44(+3.50%)
Oct 23, 2008
14.80
14.90
11.64
12.56
7,584,278
-1.76(-12.29%)
Oct 22, 2008
16.60
16.67
13.51
14.32
7,426,180
-2.84(-16.55%)
Oct 21, 2008
18.00
18.24
17.10
17.16
4,334,601
-1.59(-8.48%)
Oct 20, 2008
17.50
18.75
16.83
18.75
4,678,840
+2.36(+14.40%)
Oct 17, 2008
14.93
17.19
14.50
16.39
5,918,980
+2.05(+14.30%)
Oct 16, 2008
15.90
16.25
14.16
14.34
4,311,663
-1.12(-7.24%)
Oct 15, 2008
18.30
18.35
15.15
15.46
6,638,644
-4.23(-21.48%)
Oct 14, 2008
23.99
24.00
16.76
19.69
5,511,548
+2.93(+17.48%)
Oct 10, 2008
18.22
19.35
15.82
16.76
5,964,077
-2.34(-12.25%)
Oct 09, 2008
22.49
22.75
18.35
19.10
4,465,462
-1.04(-5.16%)
Oct 08, 2008
19.65
20.47
18.35
20.14
4,726,898
-0.11(-0.54%)
Oct 07, 2008
23.20
23.83
19.96
20.25
3,965,184
-0.62(-2.97%)
Oct 06, 2008
20.61
21.75
18.22
20.87
5,167,132
-2.21(-9.58%)
Oct 03, 2008
25.20
25.57
22.76
23.08
5,016,659
-1.24(-5.10%)
Oct 02, 2008
27.65
27.65
23.90
24.32
6,482,056
-3.59(-12.86%)
Oct 01, 2008
29.89
29.89
27.40
27.91
5,809,830
-2.31(-7.64%)
Sep 30, 2008
30.30
32.77
29.93
30.22
4,657,389
+1.30(+4.50%)
Sep 29, 2008
33.00
33.00
27.00
28.92
5,729,374
-4.65(-13.85%)
Sep 26, 2008
34.00
34.46
32.89
33.57
2,762,773
-1.08(-3.12%)
Sep 25, 2008
35.29
35.30
34.17
34.65
2,242,263
-0.14(-0.40%)
Sep 24, 2008
36.38
36.38
34.28
34.79
5,683,356
-0.73(-2.06%)
Sep 23, 2008
36.25
36.86
34.59
35.52
2,699,788
-1.23(-3.35%)
Sep 22, 2008
38.12
38.20
36.62
36.75
2,651,122
-1.25(-3.29%)
Sep 19, 2008
38.00
38.15
34.63
38.00
7,061,971
+3.20(+9.20%)
Sep 18, 2008
35.30
38.53
34.28
34.80
4,775,233
+0.79(+2.32%)
Sep 17, 2008
34.72
36.30
33.50
34.01
6,296,449
-1.39(-3.93%)
Sep 16, 2008
35.00
35.53
33.75
35.40
5,411,667
-1.24(-3.38%)
Sep 15, 2008
37.14
38.44
36.24
36.64
3,207,502
-2.37(-6.08%)
Sep 12, 2008
36.41
39.20
36.25
39.01
2,755,036
+3.28(+9.18%)
Sep 11, 2008
34.80
36.33
33.95
35.73
3,567,683
+0.23(+0.65%)
Sep 10, 2008
35.00
36.06
33.67
35.50
4,495,866
+1.19(+3.47%)
Sep 09, 2008
38.22
38.24
34.25
34.31
4,746,955
-3.87(-10.14%)
Sep 08, 2008
41.03
41.29
38.18
38.18
2,026,841
-1.61(-4.05%)
Sep 05, 2008
38.50
40.20
38.01
39.79
3,250,833
+1.22(+3.16%)
Sep 04, 2008
41.50
41.50
38.00
38.57
3,814,903
-2.33(-5.70%)
Sep 03, 2008
41.82
41.90
39.50
40.90
3,052,430
-0.92(-2.20%)
Sep 02, 2008
41.57
42.50
41.22
41.82
3,004,371
-2.54(-5.73%)
Aug 29, 2008
43.30
44.43
42.81
44.36
1,945,854
+1.16(+2.69%)
Aug 28, 2008
42.76
43.44
42.17
43.20
1,726,653
+0.70(+1.65%)
Aug 27, 2008
42.55
42.85
41.49
42.50
1,251,065
+1.11(+2.68%)
Aug 26, 2008
41.20
41.75
40.60
41.39
1,654,824
-0.07(-0.17%)
Aug 25, 2008
43.00
43.18
41.01
41.46
1,883,023
-1.51(-3.51%)
Aug 22, 2008
42.37
43.78
42.14
42.97
1,575,616
-0.63(-1.44%)
Aug 21, 2008
43.75
44.75
43.55
43.60
2,846,990
+0.95(+2.23%)
Aug 20, 2008
41.08
43.47
41.05
42.65
2,308,270
+2.35(+5.83%)
Aug 19, 2008
38.92
40.85
38.60
40.30
1,799,968
+1.35(+3.47%)
Aug 18, 2008
39.50
40.38
38.57
38.95
1,241,881
-0.03(-0.08%)
Aug 15, 2008
39.50
39.76
38.50
38.98
1,819,257
-1.07(-2.67%)
Aug 14, 2008
40.91
41.71
39.63
40.05
1,844,190
-1.48(-3.56%)
Aug 13, 2008
38.57
42.03
38.50
41.53
2,835,073
+2.87(+7.42%)
Aug 12, 2008
39.85
39.85
38.40
38.66
2,016,652
-0.66(-1.68%)
Aug 11, 2008
41.00
41.10
38.10
39.32
2,555,715
-1.92(-4.66%)
Aug 08, 2008
42.43
42.55
40.55
41.24
1,775,293
-2.15(-4.96%)
Aug 07, 2008
42.80
43.89
42.59
43.39
2,611,316
+0.66(+1.54%)
Aug 06, 2008
43.68
43.74
42.45
42.73
2,307,721
+0.52(+1.23%)
Aug 05, 2008
41.74
43.70
40.50
42.21
3,640,810
-2.79(-6.20%)
Aug 04, 2008
46.78
47.09
44.73
45.00
2,289,881
+0.00(+0.00%)
Aug 01, 2008
46.78
47.09
44.73
45.00
2,289,881
-2.03(-4.32%)
Jul 31, 2008
47.50
48.31
46.47
47.03
4,882,853
-1.63(-3.35%)
Jul 30, 2008
44.92
49.24
44.71
48.66
11,339,482
+5.81(+13.56%)
Jul 29, 2008
38.11
43.24
38.11
42.85
7,675,363
+2.44(+6.04%)
Jul 28, 2008
40.15
41.70
40.15
40.41
1,423,581
+0.42(+1.05%)
Jul 25, 2008
39.35
40.57
38.60
39.99
2,244,977
+1.33(+3.44%)
Jul 24, 2008
40.49
40.73
37.94
38.66
5,783,745
-0.52(-1.33%)
Jul 23, 2008
39.55
40.26
38.86
39.18
3,136,688
-0.92(-2.29%)
Jul 22, 2008
40.90
40.95
39.00
40.10
1,618,625
-0.62(-1.52%)
Jul 21, 2008
41.10
41.18
40.00
40.72
1,386,742
+0.59(+1.47%)
Jul 18, 2008
40.63
41.64
40.13
40.13
1,967,054
+0.16(+0.40%)
Jul 17, 2008
41.25
41.53
39.25
39.97
2,434,567
-1.31(-3.17%)
Jul 16, 2008
41.60
42.64
39.66
41.28
1,979,878
-0.02(-0.05%)
Jul 15, 2008
43.18
43.40
40.54
41.30
1,873,584
-2.60(-5.92%)
Jul 14, 2008
44.27
44.62
43.21
43.90
1,564,000
+0.68(+1.57%)
Jul 11, 2008
42.65
43.89
41.05
43.22
2,070,822
+0.82(+1.93%)
Jul 10, 2008
41.69
43.29
41.01
42.40
1,712,603
+0.90(+2.17%)
Jul 09, 2008
42.25
43.15
41.30
41.50
2,018,887
-0.08(-0.19%)
Jul 08, 2008
43.10
43.38
40.21
41.58
4,132,080
-1.80(-4.15%)
Jul 07, 2008
44.03
45.40
42.59
43.38
3,245,867
-0.94(-2.12%)
Jul 04, 2008
45.00
45.00
44.03
44.32
459,953
-0.58(-1.29%)
Jul 03, 2008
45.00
46.08
43.33
44.90
2,416,883
-0.16(-0.36%)
Jul 02, 2008
48.00
48.42
44.16
45.06
3,403,772
-4.11(-8.36%)
Jul 01, 2008
47.96
49.32
47.70
49.17
1,711,506
+0.00(+0.00%)
Jun 30, 2008
47.96
49.32
47.70
49.17
1,711,506
+1.47(+3.08%)
Jun 27, 2008
47.73
48.16
47.11
47.70
1,837,631
-0.28(-0.58%)
Jun 26, 2008
47.50
48.08
47.27
47.98
1,837,734
+0.38(+0.80%)
Jun 25, 2008
47.50
47.88
45.55
47.60
1,601,430
+0.35(+0.74%)
Jun 24, 2008
48.10
48.45
47.03
47.25
1,819,802
-0.65(-1.36%)
Jun 23, 2008
47.75
48.19
47.25
47.90
1,854,002
+0.24(+0.50%)
Jun 20, 2008
49.01
49.50
47.66
47.66
4,034,181
-1.58(-3.21%)
Jun 19, 2008
49.83
50.20
48.51
49.24
1,265,297
-0.68(-1.36%)
Jun 18, 2008
49.50
49.93
48.47
49.92
1,778,815
+0.52(+1.05%)
Jun 17, 2008
49.26
50.25
49.10
49.40
1,063,733
-0.07(-0.14%)
Jun 16, 2008
48.41
50.56
48.41
49.47
1,472,436
+1.30(+2.70%)
Jun 13, 2008
47.32
48.40
47.18
48.17
1,612,125
+0.78(+1.65%)
Jun 12, 2008
47.37
48.30
46.80
47.39
1,223,315
-0.65(-1.35%)
Jun 11, 2008
47.62
48.60
47.20
48.04
2,660,076
+0.55(+1.16%)
Jun 10, 2008
48.20
48.76
47.20
47.49
2,637,215
-1.20(-2.46%)
Jun 09, 2008
49.85
49.96
48.32
48.69
1,678,656
-0.81(-1.64%)
Jun 06, 2008
50.20
51.24
49.22
49.50
1,646,924
-0.29(-0.58%)
Jun 05, 2008
48.89
50.09
48.00
49.79
2,347,528
+1.44(+2.98%)
Jun 04, 2008
49.30
49.90
48.34
48.35
1,772,571
-1.18(-2.38%)
Jun 03, 2008
50.30
50.96
48.81
49.53
1,709,934
-0.48(-0.96%)
Jun 02, 2008
48.75
50.40
48.40
50.01
2,186,637
+0.84(+1.71%)
May 30, 2008
47.60
49.67
47.00
49.17
2,182,880
+1.76(+3.71%)
May 29, 2008
48.65
49.00
46.77
47.41
2,050,670
-2.20(-4.43%)
May 28, 2008
47.85
49.96
47.40
49.61
1,883,145
+1.61(+3.35%)
May 27, 2008
48.80
48.89
47.68
48.00
2,018,626
-0.95(-1.94%)
May 26, 2008
49.46
49.86
48.63
48.95
715,489
-0.84(-1.69%)
May 23, 2008
49.04
50.35
48.55
49.79
2,281,944
+0.39(+0.79%)
May 22, 2008
49.76
51.20
49.13
49.40
2,420,686
-0.32(-0.64%)
May 21, 2008
52.15
52.90
49.68
49.72
2,453,673
-2.28(-4.38%)
May 20, 2008
51.00
52.45
49.60
52.00
2,498,815
+0.29(+0.56%)
May 19, 2008
51.40
51.83
50.48
51.71
2,591,145
+0.00(+0.00%)
May 16, 2008
51.40
51.83
50.48
51.71
2,591,145
+1.50(+2.99%)
May 15, 2008
49.55
51.19
49.07
50.21
3,061,356
+0.86(+1.74%)
May 14, 2008
49.20
50.19
49.02
49.35
3,309,409
+0.70(+1.44%)
May 13, 2008
47.50
48.90
46.82
48.65
2,826,866
+0.66(+1.38%)
May 12, 2008
47.85
48.13
46.75
47.99
1,437,643
-0.11(-0.23%)
May 09, 2008
48.31
48.63
47.43
48.10
1,916,635
-1.02(-2.08%)
May 08, 2008
48.37
49.24
47.30
49.12
3,247,988
+1.12(+2.33%)
May 07, 2008
47.69
48.45
47.65
48.00
2,967,805
-0.18(-0.37%)
May 06, 2008
46.01
48.49
46.00
48.18
2,742,322
+1.48(+3.17%)
May 05, 2008
45.95
46.82
45.59
46.70
3,490,633
+2.40(+5.42%)
May 02, 2008
44.49
45.20
44.30
44.30
1,933,424
+1.39(+3.24%)
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
.