Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1.160 1.189 1.153 1.189 6,164,676 +0.03(+2.29%)
Apr 28, 2011 1.217 1.217 1.153 1.163 12,759,401 -0.08(-6.13%)
Apr 27, 2011 1.239 1.245 1.220 1.239 4,355,655 +0.01(+0.72%)
Apr 26, 2011 1.251 1.269 1.229 1.230 5,322,115 -0.02(-1.42%)
Apr 25, 2011 1.241 1.248 1.229 1.248 4,126,880 +0.01(+0.61%)
Apr 21, 2011 1.246 1.249 1.229 1.240 3,694,958 -0.00(-0.20%)
Apr 20, 2011 1.260 1.267 1.234 1.243 4,353,790 -0.01(-0.41%)
Apr 19, 2011 1.260 1.274 1.244 1.248 2,621,164 -0.01(-0.80%)
Apr 18, 2011 1.334 1.334 1.253 1.258 4,835,672 -0.05(-3.78%)
Apr 15, 2011 1.286 1.308 1.286 1.307 2,415,094 +0.02(+1.67%)
Apr 14, 2011 1.287 1.291 1.277 1.286 3,125,522 -0.01(-0.39%)
Apr 13, 2011 1.317 1.321 1.283 1.291 2,623,772 -0.02(-1.26%)
Apr 12, 2011 1.316 1.316 1.287 1.307 4,150,319 -0.01(-0.86%)
Apr 11, 2011 1.345 1.350 1.315 1.319 2,665,886 -0.02(-1.79%)
Apr 08, 2011 1.372 1.372 1.336 1.343 2,967,294 -0.02(-1.39%)
Apr 07, 2011 1.365 1.373 1.358 1.362 2,400,584 +0.00(+0.09%)
Apr 06, 2011 1.357 1.367 1.353 1.360 3,296,552 +0.02(+1.13%)
Apr 05, 2011 1.335 1.357 1.327 1.345 3,723,037 +0.01(+1.05%)
Apr 04, 2011 1.336 1.351 1.329 1.331 3,210,112 +0.00(+0.00%)
Apr 01, 2011 1.336 1.356 1.325 1.331 4,424,875 +0.01(+0.57%)
Mar 31, 2011 1.326 1.339 1.311 1.324 5,874,189 +0.01(+0.48%)
Mar 30, 2011 1.363 1.383 1.314 1.317 8,905,045 -0.04(-2.71%)
Mar 29, 2011 1.287 1.374 1.273 1.354 16,382,848 +0.12(+9.74%)
Mar 28, 2011 1.250 1.268 1.234 1.234 3,252,004 -0.01(-0.81%)
Mar 25, 2011 1.241 1.253 1.236 1.244 3,096,693 +0.01(+0.72%)
Mar 24, 2011 1.240 1.246 1.234 1.235 2,565,972 +0.00(+0.00%)
Mar 23, 2011 1.238 1.241 1.219 1.235 2,695,924 -0.01(-0.41%)
Mar 22, 2011 1.239 1.246 1.227 1.240 2,743,806 +0.01(+0.82%)
Mar 21, 2011 1.229 1.230 1.217 1.230 3,345,240 +0.01(+0.41%)
Mar 18, 2011 1.221 1.231 1.215 1.225 3,678,789 +0.02(+1.36%)
Mar 17, 2011 1.235 1.246 1.203 1.208 5,910,502 -0.02(-1.55%)
Mar 16, 2011 1.208 1.251 1.208 1.227 5,531,694 +0.02(+1.46%)
Mar 15, 2011 1.196 1.212 1.196 1.210 6,800,961 -0.02(-1.24%)
Mar 14, 2011 1.241 1.241 1.167 1.225 10,507,671 -0.05(-3.68%)
Mar 11, 2011 1.267 1.287 1.246 1.272 4,044,802 +0.02(+1.52%)
Mar 10, 2011 1.296 1.296 1.245 1.253 6,282,679 -0.04(-3.41%)
Mar 09, 2011 1.300 1.316 1.283 1.297 4,639,314 +0.00(+0.20%)
Mar 08, 2011 1.317 1.317 1.273 1.294 6,121,946 -0.01(-0.78%)
Mar 07, 2011 1.341 1.355 1.298 1.305 5,206,443 -0.04(-3.01%)
Mar 04, 2011 1.340 1.348 1.316 1.345 5,599,839 +0.19(+16.81%)
Mar 03, 2011 1.158 1.160 1.147 1.152 6,157,108 +0.00(+0.09%)
Mar 02, 2011 1.127 1.153 1.124 1.150 5,555,827 +0.02(+1.78%)
Mar 01, 2011 1.137 1.149 1.128 1.130 5,071,775 -0.00(-0.28%)
Feb 28, 2011 1.129 1.153 1.129 1.133 10,147,944 +0.00(+0.19%)
Feb 25, 2011 1.145 1.146 1.124 1.131 9,711,736 +0.01(+1.04%)
Feb 24, 2011 1.168 1.168 1.097 1.120 12,384,479 -0.05(-4.09%)
Feb 23, 2011 1.187 1.187 1.103 1.167 15,334,354 -0.00(-0.18%)
Feb 22, 2011 1.195 1.199 1.168 1.170 6,047,452 -0.03(-2.82%)
Feb 18, 2011 1.209 1.209 1.193 1.203 4,104,773 -0.00(-0.35%)
Feb 17, 2011 1.203 1.210 1.202 1.208 4,693,634 -0.00(-0.18%)
Feb 16, 2011 1.201 1.210 1.185 1.210 9,136,721 +0.02(+1.42%)
Feb 15, 2011 1.199 1.200 1.182 1.193 4,027,362 -0.01(-0.53%)
Feb 14, 2011 1.218 1.218 1.189 1.199 3,744,834 +0.01(+0.62%)
Feb 11, 2011 1.193 1.194 1.188 1.192 4,345,191 +0.00(+0.27%)
Feb 10, 2011 1.190 1.196 1.182 1.189 4,910,191 +0.00(+0.00%)
Feb 09, 2011 1.194 1.202 1.188 1.189 6,603,002 -0.01(-1.15%)
Feb 08, 2011 1.203 1.207 1.193 1.202 7,698,861 -0.00(-0.09%)
Feb 07, 2011 1.202 1.203 1.189 1.203 14,164,207 +0.01(+0.44%)
Feb 04, 2011 1.192 1.198 1.177 1.198 62,002,804 -0.08(-6.22%)
Feb 03, 2011 1.277 1.278 1.267 1.278 2,850,641 +0.00(+0.17%)
Feb 02, 2011 1.268 1.278 1.268 1.276 2,624,907 -0.00(-0.08%)
Feb 01, 2011 1.271 1.278 1.258 1.277 3,036,736 +0.01(+0.75%)
Jan 31, 2011 1.261 1.281 1.242 1.267 4,916,717 +0.01(+0.50%)
Jan 28, 2011 1.253 1.294 1.246 1.261 8,410,930 +0.01(+0.68%)
Jan 27, 2011 1.293 1.293 1.246 1.252 3,973,360 +0.01(+0.68%)
Jan 26, 2011 1.246 1.271 1.230 1.244 5,673,414 +0.01(+0.43%)
Jan 25, 2011 1.197 1.261 1.197 1.238 7,496,450 +0.05(+4.29%)
Jan 24, 2011 1.197 1.202 1.178 1.188 5,064,003 -0.01(-0.80%)
Jan 21, 2011 1.209 1.214 1.196 1.197 4,610,621 -0.01(-0.44%)
Jan 20, 2011 1.253 1.256 1.192 1.202 10,373,433 -0.06(-4.38%)
Jan 19, 2011 1.348 1.348 1.247 1.258 15,109,847 -0.10(-7.63%)
Jan 18, 2011 1.361 1.367 1.347 1.361 2,326,139 +0.01(+0.39%)
Jan 14, 2011 1.375 1.377 1.342 1.356 2,733,252 -0.00(-0.08%)
Jan 13, 2011 1.370 1.371 1.334 1.357 3,967,777 -0.01(-0.54%)
Jan 12, 2011 1.358 1.368 1.350 1.365 3,618,325 +0.01(+0.86%)
Jan 11, 2011 1.372 1.377 1.353 1.353 3,201,545 -0.02(-1.31%)
Jan 10, 2011 1.363 1.372 1.348 1.371 3,048,799 +0.01(+0.54%)
Jan 07, 2011 1.365 1.368 1.342 1.364 4,747,146 +0.00(+0.00%)
Jan 06, 2011 1.355 1.368 1.340 1.364 6,021,781 +0.03(+1.98%)
Jan 05, 2011 1.315 1.340 1.315 1.337 2,513,931 +0.02(+1.28%)
Jan 04, 2011 1.344 1.346 1.308 1.320 3,209,090 -0.02(-1.27%)
Jan 03, 2011 1.314 1.342 1.313 1.337 4,854,170 +0.03(+2.19%)
Dec 31, 2010 1.303 1.309 1.300 1.308 2,200,186 +0.01(+0.73%)
Dec 30, 2010 1.300 1.304 1.294 1.299 2,188,859 -0.00(-0.08%)
Dec 29, 2010 1.294 1.304 1.288 1.300 1,867,135 +0.01(+0.49%)
Dec 28, 2010 1.299 1.299 1.286 1.294 1,728,441 -0.01(-0.41%)
Dec 27, 2010 1.300 1.301 1.286 1.299 1,924,118 -0.00(-0.08%)
Dec 23, 2010 1.299 1.304 1.289 1.300 1,906,275 +0.00(+0.00%)
Dec 22, 2010 1.299 1.302 1.285 1.300 2,559,144 +0.00(+0.16%)
Dec 21, 2010 1.283 1.299 1.278 1.298 2,785,086 +0.02(+1.32%)
Dec 20, 2010 1.267 1.283 1.265 1.281 2,579,647 +0.02(+1.34%)
Dec 17, 2010 1.258 1.271 1.252 1.264 4,091,654 +0.01(+0.42%)
Dec 16, 2010 1.267 1.276 1.256 1.259 3,096,567 -0.01(-0.67%)
Dec 15, 2010 1.272 1.286 1.267 1.267 3,641,479 -0.01(-0.42%)
Dec 14, 2010 1.274 1.284 1.271 1.272 3,921,970 +0.00(+0.00%)
Dec 13, 2010 1.301 1.301 1.271 1.272 3,632,434 -0.03(-2.20%)
Dec 10, 2010 1.302 1.303 1.293 1.301 3,393,959 +0.00(+0.33%)
Dec 09, 2010 1.304 1.306 1.297 1.297 3,596,662 -0.00(-0.24%)
Dec 08, 2010 1.300 1.302 1.286 1.300 2,836,636 +0.00(+0.16%)
Dec 07, 2010 1.305 1.305 1.286 1.298 3,932,070 +0.01(+0.66%)
Dec 06, 2010 1.285 1.293 1.283 1.289 3,058,333 +0.01(+0.41%)
Dec 03, 2010 1.271 1.284 1.265 1.284 5,392,829 +0.01(+0.75%)
Dec 02, 2010 1.279 1.282 1.266 1.274 6,257,361 +0.00(+0.00%)
Dec 01, 2010 1.272 1.286 1.270 1.274 6,332,857 +0.02(+1.43%)
Nov 30, 2010 1.254 1.263 1.248 1.256 5,553,837 -0.01(-1.17%)
Nov 29, 2010 1.269 1.274 1.252 1.271 3,250,464 -0.00(-0.08%)
Nov 26, 2010 1.284 1.286 1.272 1.272 1,157,689 -0.02(-1.40%)
Nov 24, 2010 1.291 1.290 1.290 1.290 3,213,457 +0.01(+0.91%)
Nov 23, 2010 1.270 1.282 1.264 1.279 2,858,960 -0.01(-0.74%)
Nov 22, 2010 1.294 1.297 1.270 1.288 4,189,700 -0.01(-0.41%)
Nov 19, 2010 1.271 1.301 1.271 1.294 5,242,157 +0.01(+0.99%)
Nov 18, 2010 1.294 1.294 1.274 1.281 4,953,084 +0.00(+0.25%)
Nov 17, 2010 1.273 1.281 1.266 1.278 4,235,960 +0.01(+0.42%)
Nov 16, 2010 1.273 1.286 1.250 1.272 7,067,098 -0.01(-0.58%)
Nov 15, 2010 1.299 1.306 1.276 1.280 7,836,159 -0.01(-1.07%)
Nov 12, 2010 1.297 1.309 1.284 1.294 6,168,539 +0.22(+20.43%)
Nov 11, 2010 1.072 1.077 1.067 1.074 10,462,184 -0.00(-0.16%)
Nov 10, 2010 1.076 1.083 1.066 1.076 8,401,950 +0.00(+0.00%)
Nov 09, 2010 1.078 1.086 1.072 1.076 10,502,452 +0.00(+0.40%)
Nov 08, 2010 1.082 1.084 1.064 1.072 11,329,748 -0.01(-0.47%)
Nov 05, 2010 1.062 1.078 1.049 1.077 11,491,807 +0.02(+2.22%)
Nov 04, 2010 1.055 1.063 1.046 1.053 11,926,529 +0.00(+0.20%)
Nov 03, 2010 1.039 1.051 1.033 1.051 9,034,033 +0.01(+1.31%)
Nov 02, 2010 1.034 1.038 1.017 1.037 7,735,046 +0.01(+1.25%)
Nov 01, 2010 1.018 1.031 1.015 1.025 8,179,464 +0.01(+1.26%)
Oct 29, 2010 1.019 1.021 1.009 1.012 13,373,945 -0.01(-0.59%)
Oct 28, 2010 1.034 1.037 1.014 1.018 7,547,064 -0.01(-1.08%)
Oct 27, 2010 1.028 1.033 1.011 1.029 8,899,222 -0.02(-1.71%)
Oct 25, 2010 1.060 1.060 1.040 1.047 8,126,540 -0.01(-0.57%)
Oct 22, 2010 1.041 1.056 1.036 1.053 8,984,208 +0.01(+1.15%)
Oct 21, 2010 1.044 1.044 1.031 1.041 11,336,921 +0.00(+0.33%)
Oct 20, 2010 1.039 1.042 1.025 1.037 11,607,036 +0.01(+1.25%)
Oct 19, 2010 1.026 1.035 1.020 1.025 17,326,824 -0.00(-0.17%)
Oct 18, 2010 1.025 1.027 1.022 1.026 9,233,942 +0.00(+0.25%)
Oct 15, 2010 1.032 1.034 1.022 1.024 8,333,599 -0.00(-0.17%)
Oct 14, 2010 1.037 1.037 1.022 1.026 12,898,274 -0.01(-0.91%)
Oct 13, 2010 1.032 1.039 1.029 1.035 11,920,518 +0.00(+0.41%)
Oct 12, 2010 1.030 1.031 1.024 1.031 6,670,953 +0.00(+0.08%)
Oct 11, 2010 1.026 1.033 1.022 1.030 9,632,105 +0.02(+1.60%)
Oct 08, 2010 1.014 1.028 1.009 1.014 18,046,852 -0.01(-0.83%)
Oct 07, 2010 1.034 1.034 1.021 1.022 9,913,678 -0.01(-0.50%)
Oct 06, 2010 1.027 1.029 1.023 1.027 11,583,626 +0.00(+0.00%)
Oct 05, 2010 1.026 1.032 1.023 1.027 10,955,582 +0.01(+0.75%)
Oct 04, 2010 1.026 1.034 1.018 1.020 12,637,364 -0.00(-0.25%)
Oct 01, 2010 1.022 1.033 1.022 1.022 85,597,968 -0.09(-7.83%)
Sep 30, 2010 1.129 1.133 1.102 1.109 5,269,358 -0.02(-1.51%)
Sep 29, 2010 1.126 1.132 1.110 1.126 2,482,839 -0.00(-0.15%)
Sep 28, 2010 1.123 1.129 1.100 1.128 2,958 +0.01(+0.53%)
Sep 27, 2010 1.111 1.126 1.105 1.122 2,296,689 +0.01(+1.31%)
Sep 24, 2010 1.099 1.107 1.080 1.107 3,285,364 +0.03(+2.44%)
Sep 23, 2010 1.095 1.112 1.075 1.081 12,268 -0.02(-1.93%)
Sep 22, 2010 1.095 1.114 1.092 1.102 3,820,568 +0.01(+0.70%)
Sep 21, 2010 1.113 1.113 1.092 1.095 2,741,296 -0.01(-1.31%)
Sep 20, 2010 1.101 1.112 1.090 1.109 4,360,727 +0.02(+1.64%)
Sep 17, 2010 1.091 1.109 1.086 1.091 3,024,677 -0.01(-1.23%)
Sep 15, 2010 1.092 1.109 1.086 1.105 3,412,555 +0.01(+1.01%)
Sep 14, 2010 1.091 1.101 1.062 1.094 3,659,894 +0.00(+0.23%)
Sep 13, 2010 1.080 1.092 1.070 1.091 3,724,875 +0.03(+2.64%)
Sep 10, 2010 1.079 1.099 1.060 1.063 4,881,303 -0.01(-1.03%)
Sep 09, 2010 1.079 1.094 1.069 1.074 4,832,019 +0.00(+0.40%)
Sep 08, 2010 1.023 1.076 1.019 1.070 7,038,897 +0.07(+7.44%)
Sep 07, 2010 1.017 1.017 0.9830 0.9957 19,382 -0.02(-2.18%)
Sep 03, 2010 1.027 1.034 1.009 1.018 3,829,045 +0.00(+0.00%)
Sep 02, 2010 1.021 1.033 1.0000 1.018 4,977 -0.00(-0.33%)
Sep 01, 2010 0.9991 1.021 0.9949 1.021 3,710,012 +0.04(+4.17%)
Aug 31, 2010 0.9779 1.007 0.9719 0.9804 5,870 -0.01(-0.95%)
Aug 30, 2010 1.020 1.030 0.9898 0.9898 2,513,633 -0.04(-4.05%)
Aug 27, 2010 1.032 1.033 0.9974 1.032 3,271,734 +0.03(+2.89%)
Aug 26, 2010 1.010 1.027 1.002 1.003 6,997 -0.01(-0.68%)
Aug 25, 2010 1.013 1.013 0.9779 1.009 6,938 -0.01(-0.84%)
Aug 24, 2010 1.019 1.032 0.9889 1.018 28,164 -0.02(-1.48%)
Aug 23, 2010 1.056 1.063 1.032 1.033 5,676,397 -0.02(-1.78%)
Aug 20, 2010 1.085 1.085 1.042 1.052 4,723,600 -0.04(-3.36%)
Aug 19, 2010 1.114 1.128 1.082 1.089 24,207 -0.03(-2.89%)
Aug 18, 2010 1.161 1.161 1.115 1.121 109,428 +0.18(+19.75%)
Aug 17, 2010 0.9511 0.9511 0.9225 0.9361 20,855 +0.00(+0.29%)
Aug 16, 2010 0.8972 0.9361 0.8965 0.9334 8,783,102 +0.04(+4.11%)
Aug 13, 2010 0.8965 0.9143 0.8883 0.8965 4,137,939 -0.00(-0.45%)
Aug 12, 2010 0.8610 0.9115 0.8610 0.9006 6,400,341 +0.01(+1.23%)
Aug 11, 2010 0.9190 0.9197 0.8805 0.8897 9,073,042 -0.05(-4.89%)
Aug 10, 2010 0.9347 0.9450 0.9143 0.9354 6,256,155 -0.01(-0.72%)
Aug 09, 2010 0.9470 0.9470 0.9259 0.9423 4,193,973 +0.01(+1.47%)
Aug 06, 2010 0.9286 0.9354 0.9054 0.9286 4,452,015 +0.00(+0.00%)
Aug 05, 2010 0.9470 0.9518 0.9218 0.9286 3,996,931 -0.02(-2.44%)
Aug 04, 2010 0.9307 0.9532 0.9156 0.9518 7,264,567 +0.03(+3.49%)
Aug 03, 2010 0.9129 0.9248 0.8951 0.9197 3,940,310 +0.01(+0.75%)
Aug 02, 2010 0.9115 0.9374 0.9061 0.9129 6,698,673 +0.00(+0.22%)
Jul 30, 2010 0.9109 0.9170 0.8876 0.9109 4,310,436 -0.00(-0.15%)
Jul 29, 2010 0.9115 0.9204 0.8910 0.9122 5,500,703 +0.00(+0.30%)
Jul 28, 2010 0.9095 0.9192 0.9006 0.9095 14,030 +0.00(+0.08%)
Jul 27, 2010 0.9388 0.9388 0.9061 0.9088 7,072,987 -0.02(-1.99%)
Jul 26, 2010 0.9040 0.9313 0.8979 0.9272 10,192,511 +0.03(+3.59%)
Jul 23, 2010 0.8617 0.8979 0.8617 0.8951 7,778,717 +0.03(+3.15%)
Jul 22, 2010 0.8460 0.8774 0.8426 0.8678 6,950,476 +0.03(+3.76%)
Jul 21, 2010 0.8439 0.8535 0.8282 0.8364 6,060,708 -0.00(-0.16%)
Jul 20, 2010 0.8282 0.8439 0.8207 0.8378 6,571,783 -0.00(-0.16%)
Jul 19, 2010 0.8344 0.8569 0.8235 0.8392 8,891,348 +0.03(+3.28%)
Jul 16, 2010 0.8125 0.8241 0.8077 0.8125 4,485,671 -0.01(-1.41%)
Jul 15, 2010 0.8426 0.8426 0.8030 0.8241 2,176,256 -0.00(-0.33%)
Jul 14, 2010 0.8275 0.8371 0.8194 0.8269 2,960,941 -0.00(-0.16%)
Jul 13, 2010 0.8282 0.8357 0.8194 0.8282 34,300 +0.01(+1.59%)
Jul 12, 2010 0.8316 0.8316 0.8071 0.8153 4,146,463 -0.00(-0.42%)
Jul 09, 2010 0.8187 0.8187 0.7914 0.8187 5,085,264 +0.03(+3.36%)
Jul 08, 2010 0.7920 0.8255 0.7729 0.7920 10,427 +0.01(+1.67%)
Jul 07, 2010 0.7340 0.7798 0.7340 0.7791 4,518,521 +0.05(+6.74%)
Jul 06, 2010 0.7299 0.7688 0.7259 0.7299 17,530 -0.00(-0.28%)
Jul 02, 2010 0.7320 0.7511 0.7217 0.7320 2,732,425 -0.01(-1.11%)
Jul 01, 2010 0.7654 0.7654 0.7285 0.7402 7,649,074 -0.02(-2.61%)
Jun 30, 2010 0.7600 0.7900 0.7593 0.7600 27,519 -0.01(-1.77%)
Jun 29, 2010 0.7934 0.7968 0.7695 0.7736 3,323,567 -0.06(-7.06%)
Jun 25, 2010 0.8323 0.8446 0.7763 0.8323 28,889,740 +0.05(+6.65%)
Jun 24, 2010 0.7873 0.7914 0.7681 0.7804 3,676,967 -0.01(-1.30%)
Jun 23, 2010 0.7873 0.7975 0.7716 0.7907 2,380,285 +0.00(+0.43%)
Jun 22, 2010 0.7873 0.8207 0.7832 0.7873 6,429 -0.03(-4.00%)
Jun 21, 2010 0.8412 0.8501 0.8057 0.8200 4,468,858 -0.01(-1.64%)
Jun 18, 2010 0.8337 0.8357 0.8118 0.8337 4,194,369 +0.02(+2.69%)
Jun 17, 2010 0.8105 0.8228 0.7968 0.8118 2,230,767 -0.00(-0.42%)
Jun 16, 2010 0.8146 0.8323 0.8118 0.8153 3,900,269 -0.01(-0.83%)
Jun 15, 2010 0.8221 0.8364 0.8057 0.8221 11,174 +0.02(+1.95%)
Jun 14, 2010 0.7989 0.8248 0.7852 0.8064 8,674,460 +0.02(+3.14%)
Jun 11, 2010 0.7518 0.7818 0.7408 0.7818 2,813,357 +0.01(+1.51%)
Jun 10, 2010 0.7702 0.7709 0.7204 0.7702 10,383 +0.06(+8.46%)
Jun 09, 2010 0.7019 0.7436 0.6917 0.7101 4,633,738 +0.02(+2.56%)
Jun 08, 2010 0.7238 0.7292 0.6862 0.6924 5,538,752 -0.03(-3.79%)
Jun 07, 2010 0.7436 0.7470 0.7176 0.7197 5,053,161 -0.02(-3.21%)
Jun 04, 2010 0.7436 0.7743 0.7333 0.7436 6,945,833 -0.04(-5.22%)
Jun 03, 2010 0.7572 0.7873 0.7572 0.7845 4,096,667 +0.03(+3.70%)
Jun 02, 2010 0.7565 0.7572 0.7108 0.7565 3,437,335 +0.05(+6.44%)
Jun 01, 2010 0.7388 0.7552 0.7108 0.7108 2,997,965 -0.04(-4.93%)
May 28, 2010 0.7477 0.7750 0.7374 0.7477 3,503,826 -0.01(-1.88%)
May 27, 2010 0.7354 0.7640 0.7326 0.7620 4,171,595 +0.04(+5.48%)
May 26, 2010 0.7224 0.7374 0.7128 0.7224 9,094 +0.02(+2.82%)
May 25, 2010 0.6896 0.7040 0.6739 0.7026 6,608,632 -0.01(-1.72%)
May 24, 2010 0.7306 0.7326 0.7142 0.7149 3,633,279 -0.02(-2.06%)
May 21, 2010 0.6965 0.7320 0.6788 0.7299 7,171,786 +0.01(+1.81%)
May 20, 2010 0.7115 0.7361 0.7053 0.7169 1,464 -0.04(-5.23%)
May 19, 2010 0.7852 0.7948 0.7299 0.7565 8,591,112 +0.15(+23.94%)
May 18, 2010 0.6304 0.6345 0.6038 0.6104 97,473 -0.01(-1.00%)
May 17, 2010 0.6217 0.6232 0.6084 0.6166 10,955,421 +0.00(+0.00%)
May 14, 2010 0.6166 0.6397 0.6156 0.6166 10,801,841 -0.02(-3.45%)
May 13, 2010 0.5986 0.6386 0.5909 0.6386 16,433,922 +0.04(+6.14%)
May 12, 2010 0.5807 0.6053 0.5807 0.6017 9,660,851 +0.02(+3.62%)
May 11, 2010 0.5946 0.5991 0.5786 0.5807 7,846,686 -0.00(-0.79%)
May 10, 2010 0.5771 0.5899 0.5771 0.5853 11,438,638 +0.04(+6.54%)
May 07, 2010 0.5771 0.5894 0.5468 0.5494 17,347,622 -0.03(-4.63%)
May 06, 2010 0.6161 0.6268 0.5514 0.5761 25,390,310 -0.05(-7.65%)
May 05, 2010 0.6156 0.6566 0.6156 0.6238 15,042,696 -0.03(-4.55%)
May 04, 2010 0.6709 0.6766 0.6468 0.6535 8,622,832 -0.02(-3.34%)
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.