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 (%)
Apr 30, 2009
6.998
7.199
6.840
7.059
10,251,540
+0.39(+5.82%)
Apr 29, 2009
6.349
6.737
6.342
6.670
11,074,915
+0.55(+8.97%)
Apr 28, 2009
6.201
6.282
6.081
6.121
9,394,653
-0.28(-4.39%)
Apr 27, 2009
6.570
6.710
6.329
6.402
11,066,338
-0.44(-6.46%)
Apr 24, 2009
6.697
6.945
6.637
6.844
15,683,155
+0.29(+4.39%)
Apr 23, 2009
6.469
6.683
6.268
6.556
12,157,608
+0.01(+0.20%)
Apr 22, 2009
6.349
6.771
6.228
6.543
17,387,650
-0.15(-2.20%)
Apr 21, 2009
4.460
6.864
4.360
6.690
30,260,118
+1.73(+34.82%)
Apr 20, 2009
5.552
5.552
4.902
4.962
16,243,230
-0.90(-15.31%)
Apr 17, 2009
5.846
5.967
5.692
5.860
9,511,961
-0.06(-1.02%)
Apr 16, 2009
6.041
6.047
5.706
5.920
13,758,703
-0.08(-1.34%)
Apr 15, 2009
5.900
6.101
5.652
6.000
13,923,219
+0.11(+1.93%)
Apr 14, 2009
6.221
6.346
5.739
5.887
17,377,532
-0.13(-2.22%)
Apr 13, 2009
5.679
6.121
5.619
6.021
18,823,278
+0.60(+10.99%)
Apr 09, 2009
5.163
5.438
5.043
5.424
14,101,070
+0.68(+14.41%)
Apr 08, 2009
4.366
4.782
4.366
4.741
12,965,768
+0.45(+10.45%)
Apr 07, 2009
4.453
4.548
4.259
4.293
7,623,682
-0.31(-6.70%)
Apr 06, 2009
4.574
4.782
4.494
4.601
10,557,402
-0.01(-0.15%)
Apr 03, 2009
4.407
4.674
4.286
4.607
9,643,894
+0.19(+4.24%)
Apr 02, 2009
4.540
4.701
4.380
4.420
12,963,143
+0.29(+7.14%)
Apr 01, 2009
3.610
4.172
3.476
4.125
10,008,718
+0.41(+10.99%)
Mar 31, 2009
3.817
3.891
3.690
3.717
8,309,374
+0.07(+2.02%)
Mar 30, 2009
3.857
3.904
3.529
3.643
11,336,012
-0.55(-13.10%)
Mar 26, 2009
4.145
4.279
4.098
4.192
10,459,654
+0.23(+5.92%)
Mar 25, 2009
3.931
4.192
3.797
3.958
15,194,949
+0.24(+6.49%)
Mar 24, 2009
3.549
3.911
3.369
3.717
9,473,566
+0.10(+2.78%)
Mar 23, 2009
3.543
3.663
3.502
3.616
11,441,985
+0.48(+15.14%)
Mar 20, 2009
3.261
3.429
3.081
3.141
14,343,542
-0.09(-2.70%)
Mar 19, 2009
2.980
3.255
2.980
3.228
11,024,826
+0.50(+18.14%)
Mar 18, 2009
2.766
2.773
2.565
2.732
9,459,377
-0.02(-0.73%)
Mar 17, 2009
2.732
2.833
2.625
2.752
4,901,588
-0.05(-1.67%)
Mar 16, 2009
2.746
2.906
2.612
2.799
9,463,434
+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
2.618
7,199,485
+0.23(+9.52%)
Mar 11, 2009
2.270
2.478
2.217
2.391
11,682,989
+0.27(+12.97%)
Mar 10, 2009
2.036
2.143
2.029
2.116
3,196,885
+0.19(+10.10%)
Mar 09, 2009
1.962
2.103
1.915
1.922
3,736,390
-0.11(-5.28%)
Mar 06, 2009
1.868
2.043
1.842
2.029
0
+0.23(+13.06%)
Mar 05, 2009
1.982
1.982
1.748
1.795
6,489,188
-0.18(-9.15%)
Mar 04, 2009
2.123
2.190
1.962
1.976
6,225,227
-0.07(-3.28%)
Mar 02, 2009
2.183
2.197
1.955
2.043
7,202,585
-0.27(-11.59%)
Feb 27, 2009
2.371
2.418
2.243
2.310
0
-0.10(-4.17%)
Feb 26, 2009
2.250
2.672
2.250
2.411
8,191,131
+0.23(+10.77%)
Feb 25, 2009
2.163
2.270
2.103
2.176
4,753,461
+0.01(+0.62%)
Feb 24, 2009
2.110
2.183
1.915
2.163
6,128,995
+0.11(+5.21%)
Feb 23, 2009
2.110
2.163
1.982
2.056
5,996,370
+0.01(+0.66%)
Feb 20, 2009
2.076
2.103
1.862
2.043
5,766,051
-0.09(-4.09%)
Feb 19, 2009
2.337
2.344
2.083
2.130
4,954,547
-0.09(-4.22%)
Feb 18, 2009
2.538
2.538
2.076
2.223
6,043,451
-0.10(-4.32%)
Feb 17, 2009
2.438
2.438
2.250
2.324
6,298,111
-0.36(-13.47%)
Feb 13, 2009
2.732
2.799
2.665
2.685
3,780,848
-0.02(-0.74%)
Feb 12, 2009
2.692
2.799
2.578
2.706
4,778,654
+0.01(+0.50%)
Feb 11, 2009
2.779
2.826
2.652
2.692
5,129,141
+0.01(+0.25%)
Feb 10, 2009
3.060
3.134
2.625
2.685
7,158,477
-0.33(-10.89%)
Feb 09, 2009
3.000
3.181
2.933
3.014
5,158,656
+0.10(+3.45%)
Feb 06, 2009
2.719
3.141
2.719
2.913
11,689,282
+0.19(+7.14%)
Feb 05, 2009
2.545
2.752
2.464
2.719
4,639,952
+0.17(+6.84%)
Feb 04, 2009
2.471
2.726
2.471
2.545
5,935,103
+0.09(+3.83%)
Feb 03, 2009
2.518
2.545
2.357
2.451
5,171,277
+0.02(+0.83%)
Feb 02, 2009
2.471
2.639
2.391
2.431
5,092,129
-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
6,222,092
-0.42(-12.88%)
Jan 28, 2009
3.255
3.415
3.188
3.275
5,131,753
+0.22(+7.24%)
Jan 27, 2009
3.094
3.215
3.034
3.054
2,509,271
-0.02(-0.65%)
Jan 26, 2009
3.094
3.342
3.014
3.074
5,442,667
+0.04(+1.32%)
Jan 23, 2009
2.746
3.168
2.712
3.034
5,663,832
+0.23(+8.11%)
Jan 22, 2009
2.893
2.947
2.766
2.806
3,847,177
-0.21(-6.89%)
Jan 21, 2009
3.020
3.040
2.719
3.014
6,544,551
+0.10(+3.45%)
Jan 20, 2009
3.127
3.241
2.846
2.913
4,767,393
-0.21(-6.85%)
Jan 16, 2009
3.342
3.342
2.860
3.127
7,056,562
+0.13(+4.24%)
Jan 15, 2009
3.094
3.141
2.692
3.000
11,455,587
-0.09(-3.03%)
Jan 14, 2009
3.429
3.456
3.067
3.094
7,197,538
-0.51(-14.13%)
Jan 13, 2009
3.496
3.797
3.469
3.603
6,525,216
-0.03(-0.92%)
Jan 12, 2009
3.784
3.817
3.462
3.636
7,802,645
-0.29(-7.50%)
Jan 09, 2009
4.119
4.226
3.924
3.931
5,437,886
-0.28(-6.68%)
Jan 08, 2009
4.032
4.232
3.818
4.212
8,890,856
-0.02(-0.47%)
Jan 07, 2009
4.514
4.514
4.139
4.232
8,648,757
-0.38(-8.27%)
Jan 06, 2009
5.009
5.009
4.400
4.614
13,965,549
+0.05(+1.03%)
Jan 05, 2009
3.924
4.761
3.918
4.567
16,548,385
+0.72(+18.82%)
Jan 02, 2009
3.315
3.918
3.308
3.844
0
+0.55(+16.67%)
Jan 01, 2009
3.255
3.382
3.194
3.295
0
+0.00(+0.00%)
Dec 31, 2008
3.255
3.382
3.194
3.295
4,011,488
+0.02(+0.61%)
Dec 30, 2008
3.161
3.335
3.000
3.275
4,044,946
+0.11(+3.60%)
Dec 29, 2008
2.973
3.181
2.886
3.161
5,063,617
+0.27(+9.51%)
Dec 26, 2008
2.853
2.900
2.679
2.886
2,376,212
+0.12(+4.36%)
Dec 24, 2008
2.860
2.860
2.732
2.766
1,578,361
-0.03(-1.20%)
Dec 23, 2008
2.826
3.000
2.719
2.799
3,227,232
-0.06(-2.11%)
Dec 22, 2008
3.248
3.248
2.759
2.860
5,206,347
-0.29(-9.15%)
Dec 19, 2008
2.927
3.168
2.833
3.148
6,418,734
+0.15(+4.91%)
Dec 18, 2008
3.489
3.603
2.906
3.000
8,678,296
-0.71(-19.13%)
Dec 17, 2008
3.302
3.978
3.281
3.710
11,781,901
+0.37(+11.02%)
Dec 16, 2008
3.148
3.342
3.067
3.342
5,174,668
+0.25(+8.24%)
Dec 15, 2008
3.194
3.502
2.980
3.087
7,285,203
+0.12(+4.06%)
Dec 12, 2008
2.585
2.986
2.545
2.967
6,156,378
+0.13(+4.73%)
Dec 11, 2008
2.659
3.161
2.632
2.833
12,359,613
+0.23(+9.02%)
Dec 10, 2008
2.431
2.712
2.351
2.598
9,924,213
+0.32(+14.12%)
Dec 09, 2008
2.277
2.411
2.210
2.277
7,425,802
+0.00(+0.00%)
Dec 08, 2008
2.290
2.431
2.218
2.277
7,122,587
+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
4,794,427
-0.19(-8.43%)
Dec 03, 2008
2.337
2.679
2.243
2.304
7,415,581
-0.27(-10.65%)
Dec 02, 2008
2.773
2.779
2.518
2.578
6,610,510
-0.05(-2.04%)
Dec 01, 2008
3.154
3.235
2.612
2.632
4,681,368
-0.66(-20.12%)
Nov 28, 2008
3.335
3.342
3.034
3.295
4,617,598
+0.46(+16.04%)
Nov 26, 2008
2.371
2.940
2.210
2.839
8,304,694
+0.56(+24.71%)
Nov 25, 2008
2.558
2.565
2.197
2.277
7,349,842
-0.14(-5.82%)
Nov 24, 2008
2.833
2.833
2.418
2.418
6,431,043
+0.02(+0.84%)
Nov 21, 2008
2.344
2.525
2.176
2.397
9,583,130
+0.27(+12.93%)
Nov 20, 2008
2.906
2.906
1.741
2.123
18,442,002
-0.65(-23.43%)
Nov 19, 2008
3.315
3.409
2.759
2.773
6,638,000
-0.60(-17.86%)
Nov 18, 2008
3.710
3.817
3.228
3.375
5,847,184
-0.19(-5.26%)
Nov 17, 2008
3.482
3.851
3.308
3.563
6,332,658
+0.05(+1.33%)
Nov 14, 2008
3.931
4.032
3.516
3.516
0
-0.38(-9.79%)
Nov 13, 2008
3.543
3.918
3.127
3.898
18,121,072
+0.36(+10.23%)
Nov 12, 2008
4.688
4.795
3.255
3.536
21,646,722
-1.36(-27.77%)
Nov 11, 2008
6.054
6.094
4.775
4.895
12,961,078
-1.25(-20.37%)
Nov 10, 2008
6.918
7.059
6.081
6.148
4,693,913
-0.29(-4.57%)
Nov 07, 2008
6.630
6.831
6.248
6.442
5,513,530
-0.01(-0.10%)
Nov 06, 2008
7.085
7.340
6.248
6.449
7,928,820
-0.94(-12.77%)
Nov 05, 2008
8.358
8.358
7.293
7.393
7,677,023
-1.00(-11.96%)
Nov 04, 2008
7.909
8.525
7.795
8.398
8,014,521
+1.07(+14.63%)
Nov 03, 2008
6.945
7.514
6.771
7.326
9,418,418
+0.76(+11.52%)
Oct 31, 2008
6.851
6.945
6.516
6.570
8,698,513
-0.35(-5.13%)
Oct 30, 2008
7.159
7.561
6.650
6.925
7,563,700
+0.23(+3.50%)
Oct 29, 2008
6.429
7.032
6.255
6.690
10,328,735
+0.54(+8.82%)
Oct 28, 2008
6.114
6.503
5.579
6.148
8,291,894
+0.37(+6.37%)
Oct 27, 2008
6.503
6.617
5.666
5.779
5,700,861
-0.64(-9.92%)
Oct 24, 2008
5.565
6.764
5.565
6.416
7,835,492
-0.28(-4.20%)
Oct 23, 2008
7.788
7.943
6.188
6.697
11,779,813
-0.99(-12.89%)
Oct 22, 2008
9.315
9.563
7.186
7.688
7,884,604
-1.86(-19.44%)
Oct 21, 2008
10.17
10.38
9.402
9.543
6,057,665
-0.85(-8.18%)
Oct 20, 2008
9.516
10.49
9.456
10.39
5,052,373
+1.21(+13.20%)
Oct 17, 2008
8.539
9.764
8.170
9.181
0
+0.60(+6.94%)
Oct 16, 2008
9.356
9.356
7.929
8.585
8,629,588
-0.25(-2.88%)
Oct 15, 2008
10.84
10.84
8.572
8.840
8,875,350
-2.06(-18.92%)
Oct 14, 2008
14.39
14.39
10.67
10.90
9,432,899
-2.12(-16.26%)
Oct 13, 2008
10.06
13.21
10.06
13.02
6,128,637
+3.44(+35.85%)
Oct 10, 2008
10.01
11.11
8.893
9.583
9,557,552
-1.58(-14.16%)
Oct 09, 2008
13.15
13.54
10.71
11.16
7,524,142
-1.27(-10.23%)
Oct 08, 2008
10.82
12.97
10.82
12.44
9,624,763
+0.47(+3.92%)
Oct 07, 2008
13.55
14.50
11.94
11.97
4,734,266
-1.16(-8.83%)
Oct 06, 2008
13.11
13.31
11.06
13.13
7,456,285
-1.17(-8.15%)
Oct 03, 2008
15.18
15.83
14.16
14.29
0
-0.62(-4.18%)
Oct 02, 2008
17.28
17.28
14.83
14.91
7,538,336
-2.79(-15.74%)
Oct 01, 2008
18.76
18.76
17.28
17.70
6,277,963
-1.80(-9.24%)
Sep 30, 2008
19.54
20.69
19.09
19.50
6,289,746
+0.82(+4.41%)
Sep 29, 2008
20.56
21.20
17.46
18.68
7,355,735
-3.04(-14.00%)
Sep 26, 2008
22.19
22.29
21.26
21.72
0
-0.70(-3.14%)
Sep 25, 2008
22.22
22.94
22.12
22.42
3,795,368
-0.05(-0.24%)
Sep 24, 2008
23.57
23.57
22.21
22.47
2,338,868
-0.42(-1.84%)
Sep 23, 2008
23.12
23.94
22.27
22.90
3,188,813
-0.93(-3.91%)
Sep 22, 2008
24.11
24.75
23.75
23.83
3,240,435
-0.25(-1.06%)
Sep 19, 2008
22.78
24.38
21.98
24.08
0
+1.82(+8.18%)
Sep 18, 2008
21.68
24.26
21.47
22.26
7,425,314
+0.92(+4.30%)
Sep 17, 2008
21.67
22.78
20.80
21.34
11,705,373
-0.74(-3.37%)
Sep 16, 2008
21.79
22.25
21.02
22.09
9,597,838
-1.01(-4.38%)
Sep 15, 2008
23.93
24.06
21.94
23.10
5,855,390
-1.49(-6.05%)
Sep 12, 2008
22.29
24.72
22.29
24.58
0
+2.30(+10.34%)
Sep 11, 2008
21.58
22.56
21.08
22.28
3,874,063
+0.10(+0.45%)
Sep 10, 2008
21.39
22.60
21.00
22.18
4,269,216
+0.71(+3.31%)
Sep 09, 2008
23.85
23.95
21.45
21.47
4,779,760
-2.74(-11.31%)
Sep 08, 2008
25.56
26.07
24.00
24.21
3,100,484
-0.97(-3.86%)
Sep 05, 2008
24.22
25.31
23.97
25.18
0
+1.09(+4.53%)
Sep 04, 2008
26.11
26.12
23.87
24.09
3,762,604
-1.66(-6.45%)
Sep 03, 2008
26.32
26.45
24.90
25.75
3,488,819
-0.52(-1.99%)
Sep 02, 2008
26.12
27.31
25.78
26.27
3,132,094
-1.49(-5.38%)
Aug 29, 2008
27.44
27.97
27.21
27.77
0
+0.24(+0.88%)
Aug 28, 2008
27.54
27.85
26.85
27.52
1,715,012
+0.33(+1.23%)
Aug 27, 2008
27.31
27.38
26.47
27.19
2,040,452
+0.66(+2.50%)
Aug 26, 2008
26.51
26.79
25.97
26.53
2,226,968
+0.06(+0.23%)
Aug 25, 2008
27.41
27.62
26.14
26.47
2,482,542
-1.07(-3.89%)
Aug 22, 2008
27.50
28.03
26.97
27.54
0
-0.48(-1.72%)
Aug 21, 2008
27.04
28.56
27.04
28.02
3,452,385
+1.06(+3.92%)
Aug 20, 2008
25.72
27.42
25.58
26.96
3,444,915
+1.48(+5.81%)
Aug 19, 2008
24.32
25.78
24.24
25.48
3,228,347
+0.94(+3.85%)
Aug 18, 2008
24.72
25.54
24.30
24.54
3,051,673
-0.15(-0.60%)
Aug 15, 2008
25.21
25.21
24.19
24.68
0
-0.57(-2.25%)
Aug 14, 2008
26.42
26.42
24.93
25.25
3,502,625
-0.99(-3.78%)
Aug 13, 2008
24.38
26.50
24.18
26.25
3,459,541
+1.84(+7.55%)
Aug 12, 2008
24.60
25.05
24.18
24.40
3,065,914
-0.27(-1.11%)
Aug 11, 2008
25.85
25.89
23.87
24.68
4,123,280
-1.17(-4.53%)
Aug 08, 2008
27.10
27.10
25.43
25.85
3,991,368
-1.68(-6.11%)
Aug 07, 2008
27.36
28.04
27.09
27.53
2,632,494
+0.15(+0.54%)
Aug 06, 2008
27.50
27.97
27.16
27.38
2,442,119
+0.32(+1.19%)
Aug 05, 2008
26.15
28.12
26.02
27.06
4,793,849
+0.27(+1.03%)
Aug 04, 2008
29.07
29.25
25.84
26.79
3,852,138
-2.52(-8.61%)
Aug 01, 2008
30.46
30.67
29.15
29.31
4,025,130
-1.47(-4.79%)
Jul 31, 2008
31.18
31.57
30.39
30.79
6,682,023
-1.04(-3.28%)
Jul 30, 2008
27.99
32.21
27.99
31.83
10,999,464
+3.84(+13.74%)
Jul 29, 2008
25.11
28.27
25.03
27.99
8,256,249
+1.58(+5.99%)
Jul 28, 2008
26.68
27.35
26.33
26.41
1,722,754
+0.14(+0.54%)
Jul 25, 2008
25.35
26.68
25.35
26.27
1,793,471
+0.69(+2.70%)
Jul 24, 2008
26.00
26.81
25.13
25.58
4,059,607
-0.36(-1.39%)
Jul 23, 2008
26.76
26.79
25.74
25.94
3,290,422
-0.74(-2.76%)
Jul 22, 2008
27.20
27.24
25.91
26.67
2,217,185
-0.53(-1.95%)
Jul 21, 2008
27.18
27.50
26.63
27.20
1,861,587
+0.40(+1.50%)
Jul 18, 2008
26.71
27.72
26.71
26.80
1,923,979
+0.09(+0.33%)
Jul 17, 2008
27.78
27.78
26.31
26.71
1,934,378
-0.94(-3.41%)
Jul 16, 2008
27.42
28.46
26.49
27.66
2,831,710
+0.18(+0.66%)
Jul 15, 2008
28.85
29.04
27.12
27.48
3,321,662
-1.79(-6.11%)
Jul 14, 2008
29.28
29.73
28.78
29.27
2,300,067
+0.66(+2.29%)
Jul 11, 2008
28.17
29.10
27.55
28.61
1,783,947
+0.41(+1.45%)
Jul 10, 2008
27.44
28.69
27.18
28.20
1,780,596
+0.74(+2.71%)
Jul 09, 2008
27.56
28.53
27.34
27.46
1,792,445
+0.11(+0.42%)
Jul 08, 2008
28.25
28.41
26.37
27.34
3,301,987
-1.24(-4.33%)
Jul 07, 2008
29.21
29.90
28.02
28.58
2,452,074
-1.17(-3.94%)
Jul 04, 2008
29.61
30.23
28.48
29.75
1,951,069
+0.00(+0.00%)
Jul 03, 2008
29.61
30.23
28.48
29.75
1,951,069
+0.03(+0.11%)
Jul 02, 2008
31.60
31.88
29.22
29.72
2,999,461
-1.81(-5.74%)
Jul 01, 2008
31.98
32.11
31.00
31.53
1,705,490
-0.58(-1.81%)
Jun 30, 2008
31.66
32.60
31.52
32.11
1,367,727
+0.30(+0.95%)
Jun 27, 2008
31.60
31.96
31.29
31.81
1,475,281
+0.13(+0.42%)
Jun 26, 2008
31.27
31.89
31.27
31.68
1,561,372
+0.28(+0.90%)
Jun 25, 2008
31.35
31.74
30.14
31.40
1,637,351
+0.06(+0.19%)
Jun 24, 2008
31.90
31.98
31.07
31.33
1,433,956
-0.54(-1.70%)
Jun 23, 2008
31.31
31.88
31.11
31.88
1,687,669
+0.44(+1.41%)
Jun 20, 2008
31.48
32.56
31.39
31.44
1,391,120
-1.07(-3.30%)
Jun 19, 2008
32.81
33.19
32.05
32.51
997,293
-0.21(-0.63%)
Jun 18, 2008
32.40
32.87
31.81
32.71
962,496
+0.25(+0.76%)
Jun 17, 2008
32.59
33.02
32.31
32.47
920,716
+0.01(+0.04%)
Jun 16, 2008
31.62
33.12
31.62
32.45
1,112,182
+1.11(+3.52%)
Jun 13, 2008
31.08
31.55
30.81
31.35
966,153
+0.23(+0.73%)
Jun 12, 2008
30.89
31.58
30.64
31.12
1,330,596
-0.41(-1.30%)
Jun 11, 2008
31.33
31.96
31.11
31.53
1,385,709
+0.40(+1.27%)
Jun 10, 2008
31.43
32.02
30.89
31.13
1,570,965
-0.76(-2.37%)
Jun 09, 2008
32.59
32.72
31.63
31.89
1,305,712
-0.63(-1.94%)
Jun 06, 2008
33.02
33.73
32.37
32.52
1,233,389
-0.30(-0.92%)
Jun 05, 2008
32.02
32.95
31.52
32.82
1,676,694
+0.94(+2.96%)
Jun 04, 2008
32.67
32.95
31.79
31.88
1,522,382
-1.07(-3.25%)
Jun 03, 2008
33.49
33.92
32.39
32.95
1,691,607
-0.54(-1.62%)
Jun 02, 2008
32.75
33.69
32.63
33.49
1,146,295
+0.31(+0.93%)
May 30, 2008
32.09
33.44
31.84
33.18
1,228,906
+1.09(+3.40%)
May 29, 2008
33.13
33.28
31.67
32.09
1,653,857
-1.54(-4.58%)
May 28, 2008
32.30
33.79
32.00
33.63
1,046,532
+1.25(+3.85%)
May 27, 2008
32.94
33.02
32.16
32.39
1,119,340
-1.29(-3.84%)
May 26, 2008
33.40
34.26
32.95
33.68
0
+0.00(+0.00%)
May 23, 2008
33.40
34.26
32.95
33.68
1,073,666
-0.01(-0.02%)
May 22, 2008
33.73
34.81
33.37
33.69
1,709,512
-0.25(-0.73%)
May 21, 2008
35.31
35.95
33.82
33.93
1,986,682
-1.20(-3.41%)
May 20, 2008
34.35
35.39
33.50
35.13
1,911,203
+0.49(+1.41%)
May 19, 2008
34.81
35.35
34.34
34.64
930,316
+0.01(+0.04%)
May 16, 2008
34.17
34.71
33.96
34.63
1,110,526
+1.02(+3.05%)
May 15, 2008
33.31
34.27
32.77
33.60
1,976,972
+0.68(+2.07%)
May 14, 2008
32.78
33.55
32.78
32.92
1,402,716
+0.45(+1.38%)
May 13, 2008
31.68
32.66
31.18
32.47
1,378,525
+0.47(+1.46%)
May 12, 2008
31.83
32.06
31.11
32.00
966,844
-0.16(-0.50%)
May 09, 2008
32.32
32.32
31.53
32.17
744,961
-0.16(-0.50%)
May 08, 2008
31.90
32.41
31.33
32.33
1,582,198
+0.35(+1.11%)
May 07, 2008
32.15
32.34
31.78
31.97
1,768,481
-0.22(-0.69%)
May 06, 2008
30.54
32.37
30.43
32.19
1,534,919
+1.35(+4.39%)
May 05, 2008
30.15
31.14
30.09
30.84
1,799,088
+1.62(+5.55%)
May 02, 2008
28.76
29.62
28.76
29.22
1,269,232
+0.66(+2.30%)
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
.