Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.44 20.50 19.87 19.88 3,474,940 -0.77(-3.75%)
May 30, 2013 20.14 20.86 20.05 20.66 3,449,234 +0.58(+2.89%)
May 29, 2013 20.14 20.29 19.76 20.08 3,432,113 -0.16(-0.81%)
May 28, 2013 20.52 20.54 20.19 20.24 2,185,486 -0.05(-0.26%)
May 24, 2013 20.16 20.54 20.14 20.29 1,908,220 -0.10(-0.48%)
May 23, 2013 20.45 20.58 20.09 20.39 5,182,252 -0.74(-3.52%)
May 22, 2013 20.84 21.57 20.72 21.13 6,409,038 +0.46(+2.23%)
May 21, 2013 20.63 21.02 20.38 20.67 3,763,892 -0.17(-0.82%)
May 20, 2013 20.28 20.86 20.06 20.84 2,086,784 +0.57(+2.79%)
May 17, 2013 20.11 20.49 20.11 20.28 4,026,883 +0.03(+0.15%)
May 16, 2013 20.40 20.79 20.13 20.25 5,186,817 -0.29(-1.41%)
May 15, 2013 20.27 20.63 19.84 20.54 5,330,949 -0.63(-2.96%)
May 13, 2013 21.56 21.61 20.93 21.16 3,592,450 -0.54(-2.47%)
May 10, 2013 21.27 21.77 21.04 21.70 3,072,407 +0.19(+0.90%)
May 09, 2013 21.64 21.93 21.42 21.51 4,063,567 -0.28(-1.27%)
May 08, 2013 20.94 21.88 20.91 21.78 5,518,349 +1.04(+5.03%)
May 07, 2013 20.48 20.79 20.44 20.74 2,861,159 +0.15(+0.72%)
May 06, 2013 20.54 20.67 20.26 20.59 2,608,105 +0.16(+0.77%)
May 03, 2013 20.32 20.55 19.81 20.43 3,167,478 +0.63(+3.16%)
May 02, 2013 19.73 19.89 19.44 19.81 4,107,874 +0.15(+0.76%)
May 01, 2013 19.49 19.91 19.28 19.66 5,199,519 -0.13(-0.68%)
Apr 30, 2013 19.34 19.80 19.03 19.79 4,010,277 +0.34(+1.76%)
Apr 29, 2013 19.55 19.71 19.33 19.45 2,747,203 +0.20(+1.04%)
Apr 26, 2013 19.61 19.73 19.20 19.25 4,533,022 -0.48(-2.45%)
Apr 25, 2013 19.80 20.19 19.54 19.73 6,948,169 +0.28(+1.42%)
Apr 24, 2013 18.83 19.59 18.83 19.46 6,467,511 +0.92(+4.94%)
Apr 23, 2013 19.25 19.25 17.49 18.54 10,989,409 -0.34(-1.81%)
Apr 22, 2013 18.41 18.94 18.15 18.88 4,715,380 +0.60(+3.26%)
Apr 19, 2013 18.24 18.42 17.92 18.29 4,714,141 +0.02(+0.12%)
Apr 18, 2013 18.63 18.69 18.04 18.27 7,826,564 -0.19(-1.05%)
Apr 17, 2013 19.17 19.17 18.33 18.46 5,215,069 -1.07(-5.49%)
Apr 16, 2013 19.50 19.67 19.11 19.53 3,757,994 +0.54(+2.86%)
Apr 15, 2013 19.67 19.67 18.29 18.99 8,904,039 -1.69(-8.18%)
Apr 12, 2013 20.84 21.18 20.51 20.68 4,036,091 -0.49(-2.32%)
Apr 11, 2013 21.33 21.36 20.93 21.17 3,597,973 -0.24(-1.11%)
Apr 10, 2013 21.57 21.77 21.25 21.41 3,824,748 -0.10(-0.48%)
Apr 09, 2013 20.84 21.87 20.79 21.51 9,097,168 +1.02(+4.98%)
Apr 08, 2013 20.16 20.57 20.02 20.49 3,584,248 +0.24(+1.18%)
Apr 05, 2013 19.59 20.26 19.40 20.25 3,755,965 +0.25(+1.27%)
Apr 04, 2013 19.78 20.22 19.60 20.00 5,125,472 +0.22(+1.13%)
Apr 03, 2013 20.42 20.42 19.75 19.78 3,830,771 -0.64(-3.14%)
Apr 02, 2013 20.80 20.86 20.34 20.42 2,831,687 -0.31(-1.51%)
Apr 01, 2013 21.00 21.02 20.65 20.73 2,374,163 -0.25(-1.17%)
Mar 28, 2013 21.02 21.15 20.86 20.98 2,532,961 -0.10(-0.49%)
Mar 27, 2013 21.07 21.31 20.94 21.08 3,009,721 -0.18(-0.84%)
Mar 26, 2013 21.15 21.31 20.96 21.26 2,755,741 +0.35(+1.67%)
Mar 25, 2013 20.97 21.12 20.65 20.91 3,496,609 -0.04(-0.18%)
Mar 22, 2013 20.95 21.07 20.67 20.95 2,478,062 +0.02(+0.11%)
Mar 21, 2013 21.13 21.39 20.92 20.92 2,645,066 -0.28(-1.30%)
Mar 20, 2013 20.91 21.48 20.65 21.20 5,745,943 +0.57(+2.78%)
Mar 19, 2013 21.68 21.77 20.33 20.63 8,847,835 -1.11(-5.11%)
Mar 18, 2013 21.94 22.22 21.68 21.74 2,084,527 -0.60(-2.67%)
Mar 15, 2013 22.00 22.47 21.95 22.33 3,217,780 +0.36(+1.63%)
Mar 14, 2013 22.06 22.12 21.74 21.97 2,419,616 -0.02(-0.10%)
Mar 13, 2013 22.95 23.02 21.97 22.00 2,755,567 -0.95(-4.12%)
Mar 12, 2013 22.85 23.33 22.82 22.94 2,295,384 +0.17(+0.75%)
Mar 11, 2013 22.73 22.85 22.39 22.77 1,564,741 +0.01(+0.03%)
Mar 08, 2013 22.94 23.02 22.51 22.76 2,215,892 -0.01(-0.03%)
Mar 07, 2013 22.98 23.38 22.65 22.77 2,152,604 -0.01(-0.03%)
Mar 06, 2013 22.35 22.85 22.20 22.78 2,677,917 +0.66(+3.00%)
Mar 05, 2013 22.15 22.53 22.09 22.12 2,637,202 +0.16(+0.71%)
Mar 04, 2013 22.36 22.38 21.86 21.96 3,096,747 -0.59(-2.61%)
Mar 01, 2013 22.89 22.89 22.30 22.55 3,054,394 -0.46(-2.01%)
Feb 28, 2013 23.20 23.30 22.89 23.01 2,032,770 -0.23(-0.99%)
Feb 27, 2013 22.76 23.34 22.66 23.24 2,281,754 +0.45(+1.96%)
Feb 26, 2013 22.97 23.08 22.56 22.79 3,291,479 -0.13(-0.55%)
Feb 25, 2013 23.19 23.43 22.91 22.92 3,084,555 -0.25(-1.06%)
Feb 22, 2013 23.25 23.40 22.94 23.17 1,758,305 +0.01(+0.03%)
Feb 21, 2013 23.10 23.41 22.93 23.16 4,435,353 -0.04(-0.19%)
Feb 20, 2013 23.98 23.99 23.14 23.20 3,224,245 -0.93(-3.86%)
Feb 19, 2013 24.33 24.50 24.06 24.13 3,369,366 -0.51(-2.09%)
Feb 15, 2013 25.33 25.33 24.56 24.65 2,274,436 -0.79(-3.10%)
Feb 14, 2013 25.04 25.54 24.92 25.44 2,312,531 +0.31(+1.22%)
Feb 13, 2013 25.27 25.60 24.91 25.13 2,093,175 -0.10(-0.41%)
Feb 12, 2013 24.84 25.40 24.60 25.24 2,874,591 +0.51(+2.05%)
Feb 11, 2013 24.65 24.83 24.43 24.73 2,779,942 -0.01(-0.03%)
Feb 08, 2013 25.42 25.52 24.55 24.74 6,958,752 -0.98(-3.79%)
Feb 07, 2013 27.17 27.29 25.53 25.71 6,182,160 -1.75(-6.37%)
Feb 06, 2013 27.38 27.68 27.38 27.46 2,947,195 +0.22(+0.82%)
Feb 04, 2013 27.35 27.38 26.94 27.24 1,747,787 -0.39(-1.43%)
Feb 01, 2013 27.48 27.78 27.27 27.64 1,981,889 +0.45(+1.67%)
Jan 31, 2013 27.18 27.54 27.14 27.18 2,112,135 +0.02(+0.08%)
Jan 30, 2013 27.70 27.88 27.10 27.16 2,014,028 -0.54(-1.96%)
Jan 29, 2013 27.62 27.83 27.53 27.70 1,307,868 +0.13(+0.49%)
Jan 28, 2013 27.96 28.12 27.48 27.57 1,283,855 -0.38(-1.36%)
Jan 25, 2013 28.08 28.16 27.52 27.95 1,890,700 -0.17(-0.61%)
Jan 24, 2013 27.97 28.33 27.83 28.12 2,117,756 +0.12(+0.43%)
Jan 23, 2013 28.01 28.18 27.81 28.00 1,489,712 -0.15(-0.53%)
Jan 22, 2013 27.70 28.16 27.70 28.15 2,517,248 +0.25(+0.91%)
Jan 18, 2013 27.80 27.97 27.54 27.90 1,298,540 +0.14(+0.51%)
Jan 17, 2013 27.59 27.87 27.46 27.76 1,921,657 +0.32(+1.17%)
Jan 16, 2013 27.73 27.73 27.35 27.43 1,615,899 -0.57(-2.02%)
Jan 15, 2013 27.63 28.02 27.59 28.00 1,381,367 +0.19(+0.70%)
Jan 14, 2013 28.22 28.40 27.74 27.81 2,376,766 -0.16(-0.56%)
Jan 11, 2013 28.39 28.42 27.76 27.96 2,621,563 -0.61(-2.14%)
Jan 10, 2013 28.16 28.73 27.99 28.57 3,109,801 +0.78(+2.81%)
Jan 09, 2013 27.49 27.90 27.25 27.79 2,662,720 +0.45(+1.63%)
Jan 08, 2013 27.79 27.96 27.34 27.35 2,229,093 -0.68(-2.42%)
Jan 07, 2013 27.87 28.19 27.74 28.02 1,398,511 -0.09(-0.32%)
Jan 04, 2013 27.79 28.15 27.67 28.11 2,326,362 +0.26(+0.94%)
Jan 03, 2013 28.22 28.27 27.67 27.85 2,124,428 -0.47(-1.66%)
Jan 02, 2013 28.14 28.33 27.08 28.32 2,904,375 +1.24(+4.57%)
Dec 31, 2012 26.20 27.32 26.18 27.08 2,397,155 +0.85(+3.24%)
Dec 28, 2012 26.47 26.52 26.21 26.24 1,415,644 -0.38(-1.43%)
Dec 27, 2012 26.60 26.77 26.35 26.62 1,711,308 -0.03(-0.11%)
Dec 26, 2012 26.84 27.03 26.59 26.65 778,602 -0.04(-0.14%)
Dec 24, 2012 26.81 26.94 26.59 26.68 545,156 -0.20(-0.75%)
Dec 21, 2012 26.62 27.00 26.26 26.88 3,046,584 +0.06(+0.22%)
Dec 20, 2012 27.05 27.18 26.64 26.82 2,383,783 -0.27(-0.99%)
Dec 19, 2012 26.85 27.41 26.84 27.09 3,966,152 +0.22(+0.80%)
Dec 18, 2012 26.50 26.88 26.44 26.88 2,117,129 +0.37(+1.38%)
Dec 17, 2012 26.53 26.79 26.34 26.51 1,940,967 -0.06(-0.22%)
Dec 14, 2012 26.38 26.85 26.30 26.57 3,850,463 +0.39(+1.51%)
Dec 13, 2012 26.24 26.46 25.51 26.18 2,955,304 -0.22(-0.85%)
Dec 12, 2012 26.50 26.74 26.24 26.40 2,679,948 +0.48(+1.85%)
Dec 11, 2012 25.97 26.27 25.80 25.92 2,442,726 -0.04(-0.14%)
Dec 10, 2012 25.55 26.05 25.45 25.95 3,173,870 +0.65(+2.58%)
Dec 07, 2012 25.64 25.85 24.94 25.30 5,110,601 -0.28(-1.11%)
Dec 06, 2012 25.32 25.68 25.05 25.58 3,123,400 +0.57(+2.26%)
Dec 05, 2012 24.54 25.50 24.50 25.02 4,574,099 +0.68(+2.77%)
Dec 04, 2012 24.20 24.55 24.13 24.34 1,691,890 -0.10(-0.42%)
Nov 30, 2012 24.24 24.55 24.20 24.44 2,867,440 +0.13(+0.54%)
Nov 29, 2012 23.65 24.32 23.65 24.31 3,866,157 +0.81(+3.43%)
Nov 28, 2012 23.22 23.63 23.15 23.51 2,407,724 -0.06(-0.25%)
Nov 27, 2012 23.60 23.89 23.56 23.57 1,671,072 -0.07(-0.31%)
Nov 26, 2012 23.65 23.76 23.41 23.64 1,765,636 -0.03(-0.12%)
Nov 23, 2012 23.73 23.99 23.58 23.67 1,289,485 +0.56(+2.42%)
Nov 21, 2012 23.37 23.40 23.01 23.11 1,294,712 -0.21(-0.90%)
Nov 20, 2012 23.39 23.48 23.07 23.32 2,495,466 -0.09(-0.37%)
Nov 19, 2012 23.76 23.76 23.23 23.41 2,900,672 +0.28(+1.19%)
Nov 16, 2012 22.95 23.29 22.72 23.13 2,564,439 +0.07(+0.28%)
Nov 15, 2012 23.15 23.37 22.83 23.07 2,733,671 -0.23(-0.97%)
Nov 14, 2012 23.97 24.02 23.25 23.29 2,440,562 -0.47(-1.99%)
Nov 13, 2012 23.53 24.11 23.43 23.76 2,423,882 -0.22(-0.91%)
Nov 12, 2012 23.99 24.02 23.74 23.98 1,723,724 +0.21(+0.89%)
Nov 09, 2012 23.49 24.22 23.46 23.77 3,093,107 -0.08(-0.33%)
Nov 08, 2012 24.06 24.25 23.72 23.85 2,842,724 -0.20(-0.85%)
Nov 07, 2012 23.90 24.16 23.60 24.05 4,085,724 -0.49(-2.01%)
Nov 06, 2012 24.15 24.85 24.05 24.55 3,192,736 +0.60(+2.52%)
Nov 05, 2012 23.85 24.28 23.81 23.94 3,173,449 -0.15(-0.63%)
Nov 02, 2012 24.62 24.87 24.05 24.10 4,196,374 -0.35(-1.43%)
Nov 01, 2012 23.16 24.46 23.13 24.44 5,057,213 +1.30(+5.61%)
Oct 31, 2012 22.88 23.19 22.83 23.15 2,102,112 +0.54(+2.38%)
Oct 26, 2012 23.22 22.61 22.61 22.61 2,002,168 -0.57(-2.47%)
Oct 25, 2012 23.33 23.39 23.01 23.18 3,652,963 +0.27(+1.17%)
Oct 24, 2012 22.48 23.49 22.47 22.91 4,607,576 +0.59(+2.63%)
Oct 23, 2012 22.38 22.51 22.03 22.32 4,136,725 -0.67(-2.90%)
Oct 19, 2012 23.39 23.57 22.88 22.99 3,561,878 -0.60(-2.55%)
Oct 18, 2012 23.17 23.76 23.11 23.60 3,635,685 +0.30(+1.31%)
Oct 17, 2012 23.04 23.38 22.83 23.29 3,825,127 +0.44(+1.91%)
Oct 16, 2012 22.44 23.00 22.44 22.85 3,191,604 +0.44(+1.98%)
Oct 15, 2012 22.14 22.54 22.05 22.41 2,974,506 +0.27(+1.21%)
Oct 12, 2012 22.35 22.63 22.07 22.14 2,909,218 -0.41(-1.80%)
Oct 11, 2012 22.66 22.96 22.40 22.55 4,256,553 +0.42(+1.90%)
Oct 10, 2012 22.56 22.67 22.09 22.13 3,587,911 -0.44(-1.93%)
Oct 09, 2012 22.43 22.88 22.41 22.56 4,485,372 +0.11(+0.48%)
Oct 08, 2012 21.97 22.72 21.79 22.46 2,341,250 +0.17(+0.75%)
Oct 05, 2012 22.51 22.77 22.13 22.29 5,225,591 +0.17(+0.75%)
Oct 04, 2012 21.69 22.19 21.69 22.12 2,634,451 +0.54(+2.52%)
Oct 03, 2012 21.35 21.66 21.34 21.58 3,009,518 +0.21(+0.99%)
Oct 02, 2012 21.64 21.79 21.30 21.37 2,107,089 -0.08(-0.37%)
Oct 01, 2012 21.64 21.95 21.37 21.45 2,564,289 +0.07(+0.31%)
Sep 28, 2012 21.56 21.56 21.06 21.38 2,512,699 -0.17(-0.81%)
Sep 27, 2012 21.77 22.04 21.50 21.56 3,984,584 +0.15(+0.68%)
Sep 26, 2012 21.22 21.77 20.92 21.41 5,438,494 +0.01(+0.03%)
Sep 25, 2012 22.00 22.19 21.33 21.40 4,214,499 -0.46(-2.12%)
Sep 24, 2012 21.95 22.19 21.78 21.87 3,173,614 -0.48(-2.14%)
Sep 21, 2012 23.12 23.20 22.34 22.35 3,188,715 -0.43(-1.88%)
Sep 20, 2012 22.58 22.85 22.43 22.77 3,686,621 -0.57(-2.43%)
Sep 19, 2012 23.41 23.61 23.07 23.34 2,793,462 +0.07(+0.28%)
Sep 18, 2012 23.23 23.72 23.00 23.28 3,823,161 -0.41(-1.75%)
Sep 17, 2012 24.35 24.66 23.52 23.69 4,155,826 -1.02(-4.11%)
Sep 14, 2012 24.21 25.18 24.18 24.71 6,638,332 +1.16(+4.93%)
Sep 13, 2012 22.63 23.71 22.34 23.54 3,697,339 +0.78(+3.41%)
Sep 12, 2012 23.13 23.23 22.41 22.77 4,452,267 -0.14(-0.60%)
Sep 11, 2012 21.87 23.01 21.87 22.91 4,639,483 +1.22(+5.62%)
Sep 10, 2012 21.81 22.48 21.65 21.69 3,672,380 -0.23(-1.03%)
Sep 07, 2012 20.41 21.94 20.41 21.91 7,097,854 +1.97(+9.91%)
Sep 06, 2012 19.75 20.02 19.49 19.94 3,389,384 +0.52(+2.69%)
Sep 05, 2012 19.51 19.54 18.97 19.41 3,725,136 -0.16(-0.82%)
Sep 04, 2012 20.13 20.13 19.47 19.57 2,945,991 -0.54(-2.67%)
Aug 31, 2012 20.18 20.23 19.83 20.11 2,993,288 +0.18(+0.91%)
Aug 30, 2012 20.62 20.62 19.90 19.93 3,406,318 -0.98(-4.69%)
Aug 29, 2012 20.99 21.02 20.58 20.91 2,278,699 -0.25(-1.17%)
Aug 27, 2012 21.30 21.32 20.94 21.16 1,922,772 -0.05(-0.24%)
Aug 24, 2012 21.13 21.56 20.87 21.21 2,788,803 -0.04(-0.17%)
Aug 23, 2012 21.83 21.87 21.18 21.24 1,625,125 -0.52(-2.37%)
Aug 22, 2012 21.69 21.83 21.27 21.76 1,735,279 -0.17(-0.79%)
Aug 21, 2012 21.79 22.51 21.79 21.93 2,369,523 +0.41(+1.89%)
Aug 20, 2012 21.55 21.57 21.11 21.53 1,675,565 -0.04(-0.17%)
Aug 17, 2012 21.62 21.86 21.48 21.56 2,583,500 -0.05(-0.24%)
Aug 16, 2012 21.14 21.71 20.93 21.61 1,646,542 +0.54(+2.58%)
Aug 15, 2012 20.86 21.13 20.77 21.07 2,129,358 +0.09(+0.42%)
Aug 14, 2012 21.87 21.92 20.88 20.98 2,314,424 -0.65(-3.02%)
Aug 13, 2012 21.99 22.59 21.50 21.64 2,897,496 -0.52(-2.33%)
Aug 10, 2012 21.29 22.20 21.19 22.15 2,727,294 +0.58(+2.69%)
Aug 09, 2012 21.03 21.77 20.97 21.57 2,972,646 +0.70(+3.34%)
Aug 08, 2012 20.87 21.26 20.75 20.87 2,619,475 -0.10(-0.48%)
Aug 07, 2012 20.59 21.11 20.56 20.97 3,362,232 +0.51(+2.48%)
Aug 06, 2012 20.04 20.91 19.92 20.47 3,340,013 +0.65(+3.26%)
Aug 03, 2012 19.94 20.17 19.73 19.82 5,057,430 +0.33(+1.71%)
Aug 02, 2012 19.81 19.95 19.33 19.49 3,751,963 -0.54(-2.68%)
Aug 01, 2012 20.55 20.55 20.00 20.02 3,129,831 -0.33(-1.61%)
Jul 31, 2012 20.77 21.02 20.29 20.35 3,005,525 -0.63(-3.01%)
Jul 30, 2012 20.84 21.05 20.51 20.98 2,065,982 +0.29(+1.40%)
Jul 27, 2012 20.29 20.87 19.86 20.69 4,328,659 +0.66(+3.30%)
Jul 26, 2012 19.64 20.13 19.59 20.03 4,308,247 +0.56(+2.87%)
Jul 25, 2012 20.73 20.76 19.17 19.47 8,811,825 -1.41(-6.75%)
Jul 24, 2012 21.35 21.41 20.58 20.88 3,417,440 -0.37(-1.74%)
Jul 23, 2012 21.19 21.36 20.79 21.25 1,991,825 -0.65(-2.98%)
Jul 20, 2012 22.00 22.24 21.77 21.90 2,111,231 -0.59(-2.61%)
Jul 19, 2012 22.57 22.77 22.28 22.49 2,526,833 +0.33(+1.47%)
Jul 18, 2012 21.79 22.53 21.72 22.17 2,703,343 +0.17(+0.79%)
Jul 17, 2012 22.13 22.13 21.44 21.99 2,341,512 +0.23(+1.07%)
Jul 16, 2012 21.93 21.95 21.53 21.76 1,776,552 -0.24(-1.09%)
Jul 13, 2012 21.64 22.04 21.58 22.00 1,794,094 +0.54(+2.50%)
Jul 12, 2012 21.35 21.66 20.86 21.46 3,337,017 -0.29(-1.34%)
Jul 11, 2012 21.66 21.92 21.42 21.75 4,224,524 +0.04(+0.17%)
Jul 10, 2012 22.32 22.58 21.53 21.71 3,155,129 -0.38(-1.74%)
Jul 09, 2012 22.47 22.64 21.99 22.10 2,900,587 -0.65(-2.87%)
Jul 06, 2012 23.06 23.13 22.59 22.75 3,237,684 -0.85(-3.60%)
Jul 05, 2012 23.57 24.01 23.36 23.60 3,166,118 -0.05(-0.21%)
Jul 03, 2012 22.83 23.84 22.83 23.65 4,136,429 +1.18(+5.23%)
Jul 02, 2012 22.35 22.58 21.94 22.48 2,098,732 +0.01(+0.06%)
Jun 29, 2012 22.47 22.72 21.93 22.46 3,761,329 +1.18(+5.53%)
Jun 28, 2012 21.26 21.35 20.80 21.29 2,863,194 -0.18(-0.85%)
Jun 27, 2012 21.69 21.82 21.22 21.47 3,125,236 -0.13(-0.61%)
Jun 26, 2012 21.09 21.73 20.95 21.60 2,751,675 +0.59(+2.80%)
Jun 25, 2012 21.44 21.48 20.95 21.01 2,723,808 -0.81(-3.69%)
Jun 22, 2012 22.54 22.64 21.66 21.82 3,205,908 -0.40(-1.80%)
Jun 21, 2012 23.49 23.58 22.19 22.22 2,885,433 -1.43(-6.05%)
Jun 20, 2012 24.26 24.34 23.50 23.65 4,532,750 -0.44(-1.81%)
Jun 19, 2012 23.86 24.28 23.75 24.08 4,293,051 +0.52(+2.19%)
Jun 18, 2012 23.11 23.70 23.11 23.57 3,061,765 +0.15(+0.62%)
Jun 15, 2012 23.12 23.52 22.96 23.42 3,398,522 +0.38(+1.64%)
Jun 14, 2012 22.88 23.20 22.44 23.04 3,021,106 +0.29(+1.28%)
Jun 13, 2012 22.13 23.22 22.01 22.75 3,467,558 +0.83(+3.81%)
Jun 12, 2012 21.73 22.17 21.51 21.92 3,432,446 +0.52(+2.41%)
Jun 11, 2012 22.91 22.92 21.34 21.40 3,981,907 -0.71(-3.23%)
Jun 08, 2012 21.86 22.31 21.70 22.12 2,985,446 -0.25(-1.11%)
Jun 07, 2012 23.10 23.53 22.29 22.36 5,644,034 +0.09(+0.41%)
Jun 06, 2012 22.22 22.60 21.93 22.27 4,798,326 +0.86(+4.00%)
Jun 05, 2012 20.69 21.51 20.54 21.42 3,647,521 +0.64(+3.06%)
Jun 04, 2012 21.00 21.23 20.27 20.78 3,885,162 -0.13(-0.64%)
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.