Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.83 20.87 20.48 20.50 2,110,367 -0.39(-1.88%)
Feb 27, 2019 21.32 21.36 20.88 20.90 2,396,433 -0.35(-1.63%)
Feb 26, 2019 21.29 21.42 21.09 21.24 1,816,945 -0.08(-0.39%)
Feb 25, 2019 21.75 21.77 21.29 21.33 2,700,099 -0.37(-1.73%)
Feb 22, 2019 21.09 21.74 20.92 21.70 4,431,417 +1.01(+4.86%)
Feb 21, 2019 20.85 21.02 20.54 20.70 4,111,030 -0.44(-2.08%)
Feb 20, 2019 20.24 21.38 20.08 21.14 7,497,610 +1.03(+5.14%)
Feb 19, 2019 19.78 20.19 19.76 20.10 2,645,436 +0.32(+1.62%)
Feb 15, 2019 20.01 20.11 19.77 19.78 4,134,617 +0.10(+0.51%)
Feb 14, 2019 19.47 19.80 19.46 19.68 4,483,048 +0.01(+0.05%)
Feb 13, 2019 20.58 20.79 19.55 19.67 6,696,772 -1.15(-5.53%)
Feb 12, 2019 20.71 20.98 20.39 20.82 3,565,187 +0.27(+1.29%)
Feb 11, 2019 20.92 21.10 20.27 20.56 3,652,045 -0.54(-2.56%)
Feb 08, 2019 21.31 21.43 20.96 21.10 5,343,375 -0.33(-1.54%)
Feb 07, 2019 21.56 21.65 21.21 21.43 2,862,986 -0.23(-1.05%)
Feb 06, 2019 21.66 22.01 21.54 21.66 1,719,771 -0.19(-0.88%)
Feb 05, 2019 21.71 21.98 21.64 21.85 1,788,499 +0.21(+0.97%)
Feb 04, 2019 21.26 21.75 21.06 21.64 2,478,619 +0.14(+0.64%)
Feb 01, 2019 21.30 21.95 21.26 21.50 4,163,400 -0.76(-3.41%)
Jan 31, 2019 22.06 22.49 21.97 22.26 3,093,621 +0.24(+1.08%)
Jan 30, 2019 21.68 22.05 21.24 22.02 4,681,070 +0.73(+3.43%)
Jan 29, 2019 21.08 21.40 20.95 21.29 1,923,874 +0.48(+2.33%)
Jan 28, 2019 20.74 20.82 20.52 20.81 1,930,006 -0.15(-0.70%)
Jan 25, 2019 20.74 21.29 20.47 20.95 5,484,223 +0.67(+3.29%)
Jan 24, 2019 20.25 20.46 20.08 20.29 3,517,175 +0.15(+0.73%)
Jan 23, 2019 20.44 20.69 20.06 20.14 3,194,142 -0.27(-1.34%)
Jan 22, 2019 20.78 20.85 20.26 20.41 2,323,090 -0.69(-3.25%)
Jan 18, 2019 21.15 21.36 20.94 21.10 4,318,476 +0.11(+0.52%)
Jan 17, 2019 20.37 21.21 20.19 20.99 2,423,350 +0.32(+1.55%)
Jan 16, 2019 20.62 20.83 20.35 20.67 1,843,616 +0.00(+0.00%)
Jan 15, 2019 20.84 21.05 20.46 20.67 2,097,585 -0.06(-0.31%)
Jan 14, 2019 20.68 21.03 20.54 20.73 1,773,867 -0.07(-0.35%)
Jan 11, 2019 20.76 21.02 20.45 20.81 2,470,155 -0.03(-0.13%)
Jan 10, 2019 20.52 20.95 20.39 20.83 3,051,759 -0.08(-0.39%)
Jan 09, 2019 20.43 21.14 20.35 20.92 3,478,186 +0.78(+3.86%)
Jan 08, 2019 19.60 20.44 19.55 20.14 3,420,575 +0.82(+4.26%)
Jan 07, 2019 19.45 19.53 19.16 19.32 1,731,226 +0.13(+0.67%)
Jan 04, 2019 18.81 19.34 18.59 19.19 3,232,181 +1.06(+5.85%)
Jan 03, 2019 19.13 19.22 18.10 18.13 2,635,882 -1.09(-5.66%)
Jan 02, 2019 19.02 19.36 18.75 19.22 2,344,088 -0.47(-2.37%)
Dec 31, 2018 19.42 19.73 19.14 19.68 1,851,822 +0.42(+2.18%)
Dec 28, 2018 19.95 20.06 19.20 19.26 2,833,165 -0.52(-2.63%)
Dec 27, 2018 19.19 19.86 19.06 19.78 1,969,681 +0.00(+0.00%)
Dec 26, 2018 18.73 19.83 18.49 19.78 2,318,359 +1.02(+5.45%)
Dec 24, 2018 18.80 19.15 18.73 18.76 1,309,113 -0.23(-1.20%)
Dec 21, 2018 19.38 19.59 18.81 18.99 2,892,372 -0.28(-1.47%)
Dec 20, 2018 19.18 19.51 18.71 19.27 2,922,803 +0.25(+1.30%)
Dec 19, 2018 20.04 20.50 18.83 19.02 4,075,466 -0.75(-3.79%)
Dec 18, 2018 20.04 20.35 19.63 19.77 2,948,263 -0.02(-0.09%)
Dec 17, 2018 20.43 20.47 19.69 19.79 3,313,878 -0.55(-2.70%)
Dec 14, 2018 20.29 20.75 20.10 20.34 2,609,361 -0.37(-1.77%)
Dec 13, 2018 20.75 20.78 20.42 20.71 3,301,697 +0.40(+1.98%)
Dec 12, 2018 20.12 20.70 20.12 20.30 3,438,188 +0.44(+2.19%)
Dec 11, 2018 19.72 20.17 19.46 19.87 3,804,188 +0.78(+4.09%)
Dec 10, 2018 19.45 19.75 18.62 19.09 3,619,881 -0.38(-1.96%)
Dec 07, 2018 19.83 20.40 19.43 19.47 3,694,162 +0.05(+0.28%)
Dec 06, 2018 19.70 19.80 18.97 19.41 5,005,147 -0.30(-1.52%)
Dec 04, 2018 19.84 20.19 19.58 19.71 4,844,532 +0.34(+1.73%)
Dec 03, 2018 19.21 19.70 18.83 19.38 3,637,122 +0.95(+5.17%)
Nov 30, 2018 17.95 18.53 17.88 18.42 2,690,549 +0.19(+1.05%)
Nov 29, 2018 18.57 18.84 18.15 18.23 3,483,119 -0.44(-2.33%)
Nov 28, 2018 17.67 18.70 17.54 18.67 3,719,421 +1.05(+5.98%)
Nov 27, 2018 17.87 17.87 17.01 17.62 6,293,791 -0.58(-3.19%)
Nov 26, 2018 18.30 18.54 18.14 18.20 2,425,044 -0.13(-0.69%)
Nov 23, 2018 18.59 18.64 18.04 18.32 1,215,264 -0.72(-3.77%)
Nov 21, 2018 19.04 19.04 19.04 0 +0.47(+2.54%)
Nov 20, 2018 18.98 19.02 18.18 18.57 3,058,158 -0.93(-4.79%)
Nov 19, 2018 19.90 19.96 19.33 19.50 2,099,408 -0.40(-2.01%)
Nov 16, 2018 20.09 20.24 19.53 19.90 2,648,241 -0.10(-0.50%)
Nov 15, 2018 19.26 20.31 18.98 20.00 5,065,273 +0.83(+4.31%)
Nov 14, 2018 18.72 19.53 18.72 19.18 3,288,829 +0.34(+1.78%)
Nov 13, 2018 18.62 19.50 18.61 18.84 2,676,429 +0.13(+0.68%)
Nov 12, 2018 18.95 19.08 18.52 18.72 2,534,477 -0.19(-1.01%)
Nov 09, 2018 18.47 19.07 18.08 18.91 4,420,787 -0.25(-1.33%)
Nov 08, 2018 19.62 19.74 18.93 19.16 2,894,246 -0.56(-2.85%)
Nov 07, 2018 19.38 19.79 19.21 19.72 2,447,440 +0.61(+3.18%)
Nov 06, 2018 19.11 19.46 18.83 19.11 2,125,451 -0.09(-0.47%)
Nov 05, 2018 19.47 19.70 19.00 19.21 2,063,444 -0.06(-0.33%)
Nov 02, 2018 19.89 19.89 18.89 19.27 4,375,393 -0.11(-0.56%)
Nov 01, 2018 19.00 19.54 18.61 19.38 4,754,485 +0.62(+3.29%)
Oct 31, 2018 17.65 18.78 17.63 18.76 6,558,823 +1.29(+7.38%)
Oct 30, 2018 16.84 17.48 16.63 17.47 4,207,360 +0.52(+3.05%)
Oct 29, 2018 17.35 17.69 16.67 16.95 3,816,791 -0.21(-1.22%)
Oct 26, 2018 16.94 17.39 16.49 17.16 4,386,411 -0.10(-0.58%)
Oct 25, 2018 18.50 18.50 17.12 17.26 9,284,453 -1.39(-7.44%)
Oct 24, 2018 19.90 20.21 18.62 18.65 5,119,880 -1.27(-6.38%)
Oct 23, 2018 20.81 20.93 19.71 19.92 5,653,043 -1.42(-6.64%)
Oct 22, 2018 21.25 21.46 20.85 21.34 2,702,017 +0.15(+0.69%)
Oct 19, 2018 21.36 21.57 21.10 21.19 2,508,205 -0.11(-0.51%)
Oct 18, 2018 21.37 21.66 21.20 21.30 3,440,184 -0.32(-1.47%)
Oct 17, 2018 22.02 22.05 21.49 21.62 1,991,935 -0.44(-1.98%)
Oct 16, 2018 21.61 22.09 21.37 22.06 2,660,579 +0.58(+2.71%)
Oct 15, 2018 21.44 21.86 21.29 21.47 4,314,756 +0.39(+1.85%)
Oct 12, 2018 21.69 21.86 20.94 21.08 3,836,181 -0.21(-0.98%)
Oct 11, 2018 20.33 21.50 20.06 21.29 5,568,971 +0.84(+4.08%)
Oct 10, 2018 21.49 21.49 20.31 20.46 5,301,600 -1.13(-5.21%)
Oct 09, 2018 21.78 21.89 21.05 21.58 2,747,650 -0.11(-0.50%)
Oct 08, 2018 21.57 21.95 21.23 21.69 2,089,036 -0.11(-0.50%)
Oct 05, 2018 21.25 21.86 21.04 21.80 4,866,347 +0.42(+1.95%)
Oct 04, 2018 22.22 22.25 21.25 21.38 3,400,442 -0.70(-3.16%)
Oct 03, 2018 22.23 22.45 21.95 22.08 3,864,453 -0.06(-0.29%)
Oct 02, 2018 22.65 22.99 22.09 22.15 3,888,837 -0.47(-2.09%)
Oct 01, 2018 22.10 22.70 22.08 22.62 3,276,744 +0.74(+3.40%)
Sep 28, 2018 21.93 22.35 21.81 21.87 3,612,410 +0.11(+0.50%)
Sep 27, 2018 21.64 21.99 21.23 21.76 2,799,987 -0.09(-0.41%)
Sep 26, 2018 21.85 22.39 21.76 21.86 3,368,602 -0.57(-2.55%)
Sep 25, 2018 22.72 22.87 22.25 22.43 2,852,624 +0.01(+0.04%)
Sep 24, 2018 23.32 23.41 22.39 22.42 3,286,138 -0.77(-3.33%)
Sep 21, 2018 22.89 23.43 22.83 23.19 3,103,938 +0.43(+1.87%)
Sep 20, 2018 22.86 23.04 22.38 22.76 3,137,198 +0.35(+1.58%)
Sep 19, 2018 22.49 22.78 22.31 22.41 2,954,972 +0.30(+1.35%)
Sep 18, 2018 21.77 22.21 21.51 22.11 2,811,344 +0.67(+3.13%)
Sep 17, 2018 21.32 21.64 21.26 21.44 1,957,939 +0.15(+0.72%)
Sep 14, 2018 21.11 21.57 21.06 21.28 2,775,827 +0.25(+1.21%)
Sep 13, 2018 21.13 21.23 20.68 21.03 3,513,281 +0.26(+1.27%)
Sep 12, 2018 20.21 20.93 20.00 20.77 3,925,373 +0.80(+3.99%)
Sep 11, 2018 19.55 20.00 19.23 19.97 3,508,755 +0.19(+0.96%)
Sep 10, 2018 19.83 20.15 19.72 19.78 1,661,526 -0.07(-0.37%)
Sep 07, 2018 19.81 20.01 19.49 19.85 1,997,367 -0.19(-0.95%)
Sep 06, 2018 20.15 20.64 19.95 20.04 1,693,991 -0.11(-0.54%)
Sep 05, 2018 20.16 20.20 19.72 20.15 1,753,694 -0.04(-0.18%)
Sep 04, 2018 19.75 20.22 19.73 20.19 3,793,283 -0.41(-1.98%)
Aug 31, 2018 20.59 20.59 20.59 0 -0.39(-1.86%)
Aug 30, 2018 21.29 21.41 20.87 20.98 1,794,429 -0.55(-2.57%)
Aug 29, 2018 21.71 21.74 21.40 21.54 1,858,238 -0.14(-0.67%)
Aug 28, 2018 21.86 22.32 21.65 21.68 2,008,039 +0.19(+0.89%)
Aug 27, 2018 20.74 21.60 20.70 21.49 1,801,163 +0.80(+3.85%)
Aug 24, 2018 20.63 20.86 20.47 20.69 2,023,426 +0.36(+1.78%)
Aug 23, 2018 20.59 20.67 20.22 20.33 1,740,269 -0.61(-2.90%)
Aug 22, 2018 20.66 20.97 20.57 20.94 1,685,753 +0.44(+2.16%)
Aug 21, 2018 20.55 20.88 20.47 20.49 2,009,904 -0.10(-0.48%)
Aug 20, 2018 20.78 20.93 20.50 20.59 3,388,894 -0.04(-0.18%)
Aug 17, 2018 20.37 20.63 20.12 20.63 2,244,043 +0.32(+1.56%)
Aug 16, 2018 20.47 20.61 20.20 20.31 2,392,502 +0.24(+1.17%)
Aug 15, 2018 20.97 20.97 19.59 20.08 3,547,068 -1.52(-7.04%)
Aug 14, 2018 21.82 21.84 21.30 21.60 1,595,786 -0.09(-0.42%)
Aug 13, 2018 22.14 22.39 21.59 21.69 1,840,275 -0.34(-1.56%)
Aug 10, 2018 22.09 22.30 21.95 22.03 1,741,858 -0.52(-2.29%)
Aug 09, 2018 22.79 22.85 22.51 22.55 1,357,009 -0.13(-0.56%)
Aug 08, 2018 22.51 22.76 22.29 22.68 1,213,995 +0.28(+1.25%)
Aug 07, 2018 22.80 23.19 22.36 22.40 2,226,892 +0.15(+0.69%)
Aug 06, 2018 22.14 22.46 22.03 22.24 916,964 -0.27(-1.21%)
Aug 03, 2018 22.46 22.77 22.34 22.51 2,351,260 +0.02(+0.08%)
Aug 02, 2018 22.17 22.52 21.93 22.50 2,565,182 -0.05(-0.20%)
Aug 01, 2018 23.12 23.13 22.53 22.54 2,915,560 -1.03(-4.38%)
Jul 31, 2018 23.12 23.71 23.02 23.57 2,673,489 +0.62(+2.68%)
Jul 30, 2018 23.62 23.62 22.94 22.96 2,078,492 -0.53(-2.24%)
Jul 27, 2018 23.75 23.91 23.38 23.48 3,636,757 -0.20(-0.84%)
Jul 26, 2018 22.73 23.84 22.41 23.68 6,025,827 +1.03(+4.56%)
Jul 25, 2018 22.65 22.78 22.11 22.65 4,243,534 +0.12(+0.52%)
Jul 24, 2018 22.98 23.35 22.41 22.53 3,335,082 +0.36(+1.63%)
Jul 23, 2018 22.27 21.90 22.17 3,339,512 +0.08(+0.37%)
Jul 20, 2018 22.13 22.27 21.99 22.09 2,238,259 +0.20(+0.91%)
Jul 19, 2018 22.14 22.14 21.74 21.89 3,438,545 -0.79(-3.47%)
Jul 18, 2018 22.22 22.80 22.00 22.68 3,738,265 +0.53(+2.37%)
Jul 17, 2018 21.99 22.22 21.88 22.15 1,326,071 +0.13(+0.58%)
Jul 16, 2018 22.14 22.17 21.80 22.03 2,808,564 -0.28(-1.26%)
Jul 13, 2018 22.07 22.37 22.03 22.31 2,415,727 +0.06(+0.29%)
Jul 12, 2018 22.09 22.25 21.74 22.24 2,836,131 +0.45(+2.08%)
Jul 11, 2018 22.05 22.22 21.69 21.79 4,931,755 -1.18(-5.13%)
Jul 10, 2018 22.99 23.05 22.70 22.97 2,625,683 -0.14(-0.63%)
Jul 09, 2018 22.98 23.26 22.89 23.11 2,570,410 +0.45(+2.00%)
Jul 06, 2018 22.26 22.72 22.17 22.66 3,104,949 +0.23(+1.01%)
Jul 05, 2018 22.24 22.46 22.11 22.43 2,355,260 +0.38(+1.72%)
Jul 03, 2018 22.05 22.05 22.05 0 -0.23(-1.02%)
Jul 02, 2018 22.66 22.66 21.96 22.28 2,037,247 -0.77(-3.34%)
Jun 29, 2018 22.68 23.08 22.64 23.05 4,027,075 +0.72(+3.20%)
Jun 28, 2018 22.41 22.57 21.76 22.33 2,973,963 -0.20(-0.88%)
Jun 27, 2018 22.71 22.87 22.41 22.53 3,264,007 -0.11(-0.48%)
Jun 26, 2018 22.50 22.73 22.18 22.64 2,233,552 +0.21(+0.93%)
Jun 25, 2018 23.11 23.21 22.00 22.43 4,270,435 -1.15(-4.88%)
Jun 22, 2018 23.84 24.06 23.53 23.58 3,179,283 +0.08(+0.35%)
Jun 21, 2018 23.72 23.72 23.30 23.50 2,104,653 -0.42(-1.74%)
Jun 20, 2018 24.03 24.15 23.73 23.92 1,971,334 +0.09(+0.38%)
Jun 19, 2018 23.42 23.85 22.87 23.83 3,158,021 -0.31(-1.28%)
Jun 18, 2018 23.93 24.44 23.88 24.14 3,921,216 -0.24(-1.00%)
Jun 15, 2018 25.90 23.94 24.38 5,779,485 -1.52(-5.87%)
Jun 14, 2018 26.47 26.47 25.59 25.90 2,693,824 -0.56(-2.12%)
Jun 13, 2018 26.58 26.74 26.39 26.46 1,382,902 -0.04(-0.14%)
Jun 12, 2018 26.65 26.74 26.14 26.50 1,909,197 -0.24(-0.88%)
Jun 11, 2018 26.70 27.01 26.60 26.73 1,852,563 +0.07(+0.27%)
Jun 08, 2018 26.71 26.76 26.19 26.66 2,471,189 +0.01(+0.03%)
Jun 07, 2018 26.62 27.22 26.27 26.65 4,283,553 +0.08(+0.31%)
Jun 06, 2018 26.57 3,247,640 +0.57(+2.19%)
Jun 05, 2018 24.91 26.07 24.88 26.00 3,659,527 +1.18(+4.77%)
Jun 04, 2018 25.06 25.22 24.65 24.82 1,867,155 -0.05(-0.18%)
Jun 01, 2018 24.87 24.96 24.35 24.86 2,469,975 +0.30(+1.21%)
May 31, 2018 24.46 24.78 24.30 24.56 2,503,022 -0.09(-0.37%)
May 30, 2018 23.83 24.68 23.55 24.65 4,099,303 +0.96(+4.04%)
May 29, 2018 23.90 24.51 23.63 23.70 2,669,648 -0.52(-2.13%)
May 25, 2018 24.21 24.21 24.21 0 -0.67(-2.69%)
May 24, 2018 24.57 24.99 24.46 24.88 2,312,183 +0.15(+0.62%)
May 23, 2018 25.41 25.44 24.54 24.73 3,764,399 -1.08(-4.20%)
May 22, 2018 25.97 26.25 25.78 25.81 2,657,027 +0.16(+0.63%)
May 21, 2018 25.67 25.87 25.51 25.65 1,283,773 +0.13(+0.50%)
May 18, 2018 25.65 25.76 25.37 25.52 1,722,012 -0.33(-1.29%)
May 17, 2018 25.89 26.07 25.64 25.86 2,130,022 -0.10(-0.38%)
May 16, 2018 25.67 26.19 25.63 25.96 2,541,595 +0.55(+2.17%)
May 15, 2018 25.20 25.42 24.97 25.41 1,517,153 -0.22(-0.85%)
May 14, 2018 25.43 25.75 25.33 25.62 2,383,053 +0.46(+1.83%)
May 11, 2018 24.91 25.36 24.76 25.16 2,610,502 +0.44(+1.79%)
May 10, 2018 24.33 24.72 24.33 24.72 3,726,780 +0.71(+2.98%)
May 09, 2018 23.33 24.04 23.33 24.00 3,913,602 +0.96(+4.16%)
May 08, 2018 23.51 23.54 22.89 23.05 3,698,783 -0.48(-2.04%)
May 07, 2018 23.43 23.97 23.35 23.52 3,486,763 +0.15(+0.66%)
May 04, 2018 22.91 23.54 22.86 23.37 3,140,704 +0.28(+1.21%)
May 03, 2018 22.80 23.26 22.31 23.09 3,885,670 +0.47(+2.08%)
May 02, 2018 22.86 23.03 22.58 22.62 2,649,596 +0.05(+0.24%)
May 01, 2018 22.59 22.76 22.29 22.57 1,998,633 -0.15(-0.68%)
Apr 30, 2018 22.38 23.05 22.38 22.72 3,702,762 +0.47(+2.11%)
Apr 27, 2018 22.30 22.63 22.17 22.25 2,506,192 -0.22(-0.97%)
Apr 26, 2018 22.64 22.73 22.28 22.47 2,865,882 +0.05(+0.24%)
Apr 25, 2018 22.90 22.90 22.00 22.41 5,385,198 -0.71(-3.05%)
Apr 24, 2018 23.98 24.46 22.50 23.12 6,526,063 -0.14(-0.62%)
Apr 23, 2018 23.78 23.94 23.23 23.26 5,806,895 -0.83(-3.45%)
Apr 20, 2018 24.10 24.18 23.81 24.09 2,408,689 +0.00(+0.00%)
Apr 19, 2018 24.40 24.58 24.05 24.09 3,083,520 -0.30(-1.22%)
Apr 18, 2018 24.33 24.80 24.27 24.39 3,634,520 +0.61(+2.59%)
Apr 17, 2018 23.73 23.98 23.66 23.78 2,973,951 +0.15(+0.65%)
Apr 16, 2018 24.30 24.34 23.50 23.62 3,054,509 -0.49(-2.02%)
Apr 13, 2018 23.90 24.20 23.67 24.11 2,752,447 +0.47(+1.99%)
Apr 12, 2018 23.91 23.92 23.22 23.64 3,498,334 -0.49(-2.02%)
Apr 11, 2018 24.67 25.01 23.94 24.13 3,410,809 -0.62(-2.52%)
Apr 10, 2018 24.45 24.85 24.16 24.75 3,042,871 +1.12(+4.74%)
Apr 09, 2018 23.90 24.08 23.53 23.63 2,341,816 -0.05(-0.19%)
Apr 06, 2018 23.82 24.19 23.59 23.68 3,027,925 -0.38(-1.58%)
Apr 05, 2018 23.60 24.23 23.53 24.06 3,435,299 +0.68(+2.90%)
Apr 04, 2018 22.62 23.49 22.14 23.38 3,187,465 +0.10(+0.43%)
Apr 03, 2018 23.11 23.56 22.83 23.28 2,596,947 +0.30(+1.30%)
Apr 02, 2018 23.44 23.52 22.68 22.98 1,833,018 -0.31(-1.32%)
Mar 29, 2018 23.29 23.29 23.29 0 +1.07(+4.80%)
Mar 28, 2018 22.75 22.83 22.14 22.22 3,136,818 -0.63(-2.77%)
Mar 27, 2018 23.59 23.75 22.73 22.86 2,886,083 -0.51(-2.17%)
Mar 26, 2018 23.30 23.45 23.03 23.36 2,601,736 +0.32(+1.37%)
Mar 23, 2018 23.71 23.87 23.00 23.05 3,221,020 -0.52(-2.19%)
Mar 22, 2018 24.20 24.38 23.53 23.56 2,128,117 -1.10(-4.47%)
Mar 21, 2018 24.01 24.81 23.97 24.66 3,145,813 +0.70(+2.90%)
Mar 20, 2018 23.93 24.30 23.81 23.97 2,582,262 +0.03(+0.11%)
Mar 19, 2018 24.55 24.68 23.67 23.94 3,317,221 -0.80(-3.22%)
Mar 16, 2018 24.58 25.10 24.50 24.74 1,991,300 +0.14(+0.59%)
Mar 15, 2018 24.67 24.88 24.34 24.59 1,883,765 -0.19(-0.77%)
Mar 14, 2018 24.93 25.06 24.59 24.78 2,291,247 +0.42(+1.71%)
Mar 13, 2018 24.30 24.65 24.15 24.37 2,649,975 +0.38(+1.58%)
Mar 12, 2018 23.87 24.10 23.72 23.99 2,197,081 +0.13(+0.53%)
Mar 09, 2018 24.35 24.56 23.69 23.86 3,442,176 -0.31(-1.27%)
Mar 08, 2018 25.30 25.33 23.82 24.17 5,088,687 -1.33(-5.20%)
Mar 07, 2018 25.73 25.34 25.49 3,112,417 -0.18(-0.70%)
Mar 06, 2018 25.63 26.00 25.37 25.67 2,404,118 +0.47(+1.86%)
Mar 05, 2018 25.10 25.25 24.77 25.20 3,555,368 -0.31(-1.20%)
Mar 02, 2018 25.27 25.60 24.93 25.51 3,444,188 -0.23(-0.88%)
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.