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

Teck Cominco Limited (TSX: TECK-B )

73.22 +2.59 (+3.67%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 36.62 37.18 36.49 36.86 1,126,496 +0.00(+0.00%)
Apr 27, 2012 36.75 36.99 36.51 36.86 1,443,945 +0.11(+0.30%)
Apr 26, 2012 36.77 36.98 36.30 36.75 1,956,846 -0.08(-0.22%)
Apr 25, 2012 36.29 36.92 35.66 36.83 1,764,992 +0.98(+2.73%)
Apr 24, 2012 35.52 36.63 34.90 35.85 2,473,366 +0.52(+1.47%)
Apr 23, 2012 35.49 35.94 35.03 35.33 2,151,118 -1.35(-3.68%)
Apr 20, 2012 37.39 37.57 36.67 36.68 1,270,458 -0.40(-1.08%)
Apr 19, 2012 37.01 37.57 36.53 37.08 1,753,340 +0.00(+0.00%)
Apr 18, 2012 36.50 37.43 36.41 37.08 1,737,821 +0.37(+1.01%)
Apr 17, 2012 37.24 37.47 36.38 36.71 1,949,162 +0.01(+0.03%)
Apr 16, 2012 36.90 37.37 36.14 36.70 1,573,801 +0.09(+0.25%)
Apr 13, 2012 36.60 36.97 36.11 36.61 2,268,790 -0.32(-0.87%)
Apr 12, 2012 35.70 37.09 35.70 36.93 3,378,455 +1.56(+4.41%)
Apr 11, 2012 35.40 35.93 35.12 35.37 2,458,815 +0.57(+1.64%)
Apr 10, 2012 34.69 35.02 33.87 34.80 2,280,903 +0.35(+1.02%)
Apr 09, 2012 34.55 35.04 34.18 34.45 1,285,884 -0.71(-2.02%)
Apr 05, 2012 35.64 36.47 34.96 35.16 2,049,474 -0.51(-1.43%)
Apr 04, 2012 35.00 35.72 34.67 35.67 2,385,151 -0.23(-0.64%)
Apr 03, 2012 36.68 36.70 35.82 35.90 2,254,919 -0.77(-2.10%)
Apr 02, 2012 35.62 36.96 35.31 36.67 2,514,640 +1.06(+2.98%)
Mar 30, 2012 35.05 35.61 34.75 35.61 2,383,851 +0.91(+2.62%)
Mar 29, 2012 34.44 34.77 33.61 34.70 3,206,774 +0.14(+0.41%)
Mar 28, 2012 35.38 35.49 34.42 34.56 2,978,689 -1.18(-3.30%)
Mar 27, 2012 36.16 36.59 35.68 35.74 1,832,058 -0.15(-0.42%)
Mar 26, 2012 35.54 36.06 35.29 35.89 1,682,843 +0.75(+2.13%)
Mar 23, 2012 35.25 35.38 34.90 35.14 1,588,202 +0.09(+0.26%)
Mar 22, 2012 35.01 35.48 34.83 35.05 2,008,453 -0.65(-1.82%)
Mar 21, 2012 35.75 35.86 35.00 35.70 1,893,104 -0.04(-0.11%)
Mar 20, 2012 35.67 36.10 35.30 35.74 1,599,663 -0.85(-2.32%)
Mar 19, 2012 36.70 37.22 36.48 36.59 1,306,009 -0.16(-0.44%)
Mar 16, 2012 35.54 37.12 35.53 36.75 6,322,006 +1.21(+3.40%)
Mar 15, 2012 35.25 35.83 35.18 35.54 4,059,509 +0.39(+1.11%)
Mar 14, 2012 36.55 36.55 34.71 35.15 3,238,379 -1.38(-3.78%)
Mar 13, 2012 35.78 36.53 35.60 36.53 1,716,684 +1.04(+2.93%)
Mar 12, 2012 36.34 36.80 35.49 35.49 1,806,981 -1.04(-2.85%)
Mar 09, 2012 36.35 36.78 36.05 36.53 1,443,521 +0.33(+0.91%)
Mar 08, 2012 36.50 36.81 35.98 36.20 1,792,509 +0.38(+1.06%)
Mar 07, 2012 35.89 35.89 34.83 35.82 2,316,966 +0.34(+0.96%)
Mar 06, 2012 35.64 35.70 34.82 35.48 6,576,616 -0.72(-1.99%)
Mar 05, 2012 38.52 38.52 36.20 36.20 4,587,447 -2.32(-6.02%)
Mar 02, 2012 39.49 39.56 38.22 38.52 2,411,646 -1.04(-2.63%)
Mar 01, 2012 39.60 40.10 39.32 39.56 1,465,604 -0.06(-0.15%)
Feb 29, 2012 40.92 41.12 39.41 39.62 2,740,969 -1.24(-3.03%)
Feb 28, 2012 40.44 40.93 39.84 40.86 1,557,561 +0.52(+1.29%)
Feb 27, 2012 40.37 40.43 39.75 40.34 1,122,151 -0.32(-0.79%)
Feb 24, 2012 40.51 41.10 40.42 40.66 1,643,074 +0.02(+0.05%)
Feb 23, 2012 40.50 41.07 40.35 40.64 1,588,747 +0.09(+0.22%)
Feb 22, 2012 39.59 40.75 39.40 40.55 2,266,402 +1.11(+2.81%)
Feb 21, 2012 38.85 39.82 38.63 39.44 2,493,842 +1.14(+2.98%)
Feb 17, 2012 38.30 38.30 38.30 0 -1.08(-2.74%)
Feb 16, 2012 38.02 39.44 37.91 39.38 2,335,872 +0.90(+2.34%)
Feb 15, 2012 39.20 39.25 38.11 38.48 1,998,216 -0.49(-1.26%)
Feb 14, 2012 39.15 39.19 38.17 38.97 3,558,282 -0.33(-0.84%)
Feb 13, 2012 40.64 40.74 39.13 39.30 2,364,225 -0.94(-2.34%)
Feb 10, 2012 40.01 40.38 39.13 40.24 3,727,286 -0.55(-1.35%)
Feb 09, 2012 41.12 41.59 40.39 40.79 2,819,106 +0.04(+0.10%)
Feb 08, 2012 42.00 42.00 40.56 40.75 3,711,323 -0.85(-2.04%)
Feb 07, 2012 42.55 42.55 41.40 41.60 2,482,020 -0.90(-2.12%)
Feb 06, 2012 43.01 43.25 42.27 42.50 2,721,668 -0.90(-2.07%)
Feb 03, 2012 42.95 43.72 42.74 43.40 4,032,509 +0.88(+2.07%)
Feb 02, 2012 42.46 42.97 41.71 42.52 2,138,616 +0.15(+0.35%)
Feb 01, 2012 42.98 42.99 42.27 42.37 1,744,278 -0.15(-0.35%)
Jan 31, 2012 43.24 43.53 42.09 42.52 1,943,349 -0.12(-0.28%)
Jan 30, 2012 42.01 42.90 41.65 42.64 1,421,521 -0.26(-0.61%)
Jan 27, 2012 42.41 43.47 42.39 42.90 1,422,338 +0.02(+0.05%)
Jan 26, 2012 43.00 44.00 42.56 42.88 2,950,441 +0.41(+0.97%)
Jan 25, 2012 41.50 42.78 41.15 42.47 4,165,413 +0.82(+1.97%)
Jan 24, 2012 41.80 41.99 41.20 41.65 1,587,808 -0.30(-0.72%)
Jan 23, 2012 42.50 43.00 41.81 41.95 1,989,221 +0.02(+0.05%)
Jan 20, 2012 41.99 42.50 41.51 41.93 1,754,035 -0.29(-0.69%)
Jan 19, 2012 41.44 42.70 41.26 42.22 2,993,562 +1.30(+3.18%)
Jan 18, 2012 39.79 41.00 39.79 40.92 2,487,969 +1.07(+2.69%)
Jan 17, 2012 40.56 40.80 39.69 39.85 3,054,466 +0.20(+0.50%)
Jan 16, 2012 39.04 39.78 39.04 39.65 613,478 +0.30(+0.76%)
Jan 13, 2012 39.41 39.52 38.70 39.35 1,845,821 -0.63(-1.58%)
Jan 12, 2012 39.69 40.09 39.31 39.98 3,527,282 +0.63(+1.60%)
Jan 11, 2012 38.44 39.45 38.32 39.35 1,833,000 +0.70(+1.81%)
Jan 10, 2012 38.59 38.99 38.25 38.65 2,651,651 +1.00(+2.66%)
Jan 09, 2012 37.98 38.00 37.44 37.65 2,176,091 -0.70(-1.83%)
Jan 06, 2012 38.85 38.85 38.21 38.35 1,039,444 -0.14(-0.36%)
Jan 05, 2012 38.50 38.74 38.03 38.49 1,596,023 -0.30(-0.77%)
Jan 04, 2012 37.80 38.97 37.78 38.79 1,890,500 +2.88(+8.02%)
Dec 30, 2011 35.20 35.91 35.20 35.91 1,010,745 +0.70(+1.99%)
Dec 29, 2011 35.03 35.38 34.76 35.21 1,713,872 +0.04(+0.11%)
Dec 28, 2011 35.85 35.95 35.01 35.17 1,762,332 -1.11(-3.06%)
Dec 23, 2011 36.70 36.28 36.28 36.28 995,839 +0.79(+2.23%)
Dec 21, 2011 35.96 36.08 34.96 35.49 1,660,138 -0.16(-0.45%)
Dec 20, 2011 34.71 35.73 34.71 35.65 4,224,309 +1.44(+4.21%)
Dec 19, 2011 35.25 35.35 34.05 34.21 2,212,528 -0.97(-2.76%)
Dec 16, 2011 34.80 35.37 34.61 35.18 3,707,269 +0.75(+2.18%)
Dec 15, 2011 35.55 35.67 34.28 34.43 2,496,214 -0.66(-1.88%)
Dec 14, 2011 34.67 35.54 34.22 35.09 3,745,276 -0.43(-1.21%)
Dec 13, 2011 37.05 37.50 35.20 35.52 2,916,424 -1.53(-4.13%)
Dec 12, 2011 37.18 37.20 36.50 37.05 3,315,122 -0.87(-2.29%)
Dec 09, 2011 37.00 38.29 36.98 37.92 3,289,366 +0.56(+1.50%)
Dec 08, 2011 38.44 38.55 37.14 37.36 3,157,916 -1.40(-3.61%)
Dec 07, 2011 38.71 38.93 37.96 38.76 2,787,186 +0.04(+0.10%)
Dec 06, 2011 39.35 39.40 38.14 38.72 3,373,958 -0.27(-0.69%)
Dec 05, 2011 38.53 39.55 38.29 38.99 2,816,008 +1.12(+2.96%)
Dec 02, 2011 38.26 38.77 37.82 37.87 2,246,757 +0.22(+0.58%)
Dec 01, 2011 37.44 38.05 37.04 37.65 2,673,445 +0.30(+0.80%)
Nov 30, 2011 36.15 37.35 36.03 37.35 2,398,187 +3.08(+8.99%)
Nov 29, 2011 34.09 34.57 33.87 34.27 2,068,972 +0.41(+1.21%)
Nov 28, 2011 34.50 34.62 33.67 33.86 2,214,398 +1.20(+3.67%)
Nov 25, 2011 33.00 33.70 32.46 32.66 1,180,799 -0.66(-1.98%)
Nov 24, 2011 33.59 33.60 32.80 33.32 609,222 +0.30(+0.91%)
Nov 23, 2011 33.75 33.75 32.77 33.02 2,820,029 -1.38(-4.01%)
Nov 22, 2011 34.64 34.97 34.24 34.40 2,323,929 -0.29(-0.84%)
Nov 21, 2011 33.60 34.86 33.12 34.69 3,582,893 -0.44(-1.25%)
Nov 18, 2011 36.20 36.62 34.90 35.13 2,550,302 -0.70(-1.95%)
Nov 17, 2011 37.60 37.70 35.51 35.83 4,270,449 -1.62(-4.33%)
Nov 16, 2011 38.42 38.79 37.45 37.45 2,547,279 -1.45(-3.73%)
Nov 15, 2011 37.50 39.03 37.43 38.90 2,394,680 +0.92(+2.42%)
Nov 14, 2011 38.65 38.77 37.56 37.98 1,928,156 -0.33(-0.86%)
Nov 11, 2011 38.56 39.44 38.19 38.31 3,033,462 +0.56(+1.48%)
Nov 10, 2011 38.13 38.57 37.34 37.75 2,847,078 +0.02(+0.05%)
Nov 09, 2011 38.69 39.61 37.73 37.73 3,104,916 -2.52(-6.26%)
Nov 08, 2011 39.83 40.72 39.62 40.25 3,033,685 +0.94(+2.39%)
Nov 07, 2011 39.35 39.84 38.64 39.31 2,451,499 -0.16(-0.41%)
Nov 04, 2011 39.16 40.13 39.13 39.47 2,838,412 -0.15(-0.38%)
Nov 03, 2011 39.85 39.86 38.55 39.62 3,842,549 +0.57(+1.46%)
Nov 02, 2011 39.00 39.28 38.32 39.05 3,743,326 +0.96(+2.52%)
Nov 01, 2011 37.16 39.05 36.20 38.09 8,189,385 -1.87(-4.68%)
Oct 31, 2011 40.40 41.25 39.92 39.96 3,263,128 -1.54(-3.71%)
Oct 28, 2011 40.00 41.72 39.71 41.50 3,941,880 +1.15(+2.85%)
Oct 27, 2011 41.30 42.79 39.00 40.35 6,405,168 +3.02(+8.09%)
Oct 26, 2011 36.49 37.51 35.58 37.33 2,969,577 +1.51(+4.22%)
Oct 25, 2011 36.99 36.99 35.82 35.82 4,976,982 -0.98(-2.66%)
Oct 24, 2011 35.50 36.97 35.41 36.80 2,386,320 +2.00(+5.75%)
Oct 21, 2011 35.28 35.43 34.41 34.80 1,800,987 +0.64(+1.87%)
Oct 20, 2011 33.75 34.37 33.16 34.16 2,431,928 +0.04(+0.12%)
Oct 19, 2011 35.50 35.90 33.87 34.12 2,670,503 -1.83(-5.09%)
Oct 18, 2011 34.63 36.20 33.69 35.95 2,954,587 +0.66(+1.87%)
Oct 17, 2011 36.69 36.69 35.05 35.29 2,305,531 -1.40(-3.82%)
Oct 14, 2011 36.67 36.85 35.46 36.69 3,190,487 +1.25(+3.53%)
Oct 13, 2011 35.75 35.75 34.55 35.44 2,803,136 -0.59(-1.64%)
Oct 12, 2011 35.87 36.97 35.77 36.03 3,829,046 +0.74(+2.10%)
Oct 11, 2011 35.08 35.75 34.16 35.29 3,000,411 +1.64(+4.87%)
Oct 07, 2011 35.85 35.95 33.25 33.65 4,079,663 -1.67(-4.73%)
Oct 06, 2011 34.77 35.89 34.75 35.32 4,723,892 +1.55(+4.59%)
Oct 05, 2011 31.49 33.87 30.68 33.77 6,301,970 +2.78(+8.97%)
Oct 04, 2011 27.90 30.99 27.39 30.99 4,943,820 +2.30(+8.02%)
Oct 03, 2011 30.00 30.76 28.53 28.69 4,406,036 -2.23(-7.21%)
Sep 30, 2011 29.80 30.92 29.63 30.92 4,714,891 +0.20(+0.65%)
Sep 29, 2011 31.05 31.38 29.65 30.72 5,130,019 +0.32(+1.05%)
Sep 28, 2011 32.33 32.33 30.34 30.40 3,122,270 -1.66(-5.18%)
Sep 27, 2011 33.59 33.75 31.90 32.06 4,162,627 +0.85(+2.72%)
Sep 26, 2011 30.74 31.21 29.60 31.21 4,987,276 +0.48(+1.56%)
Sep 23, 2011 30.99 31.54 30.51 30.73 5,208,719 -1.02(-3.21%)
Sep 22, 2011 32.12 32.49 30.92 31.75 5,110,723 -2.28(-6.70%)
Sep 21, 2011 35.15 35.75 34.03 34.03 4,736,221 -2.08(-5.76%)
Sep 20, 2011 37.96 37.97 36.00 36.11 3,521,544 -1.54(-4.09%)
Sep 19, 2011 38.42 38.42 37.08 37.65 3,090,785 -1.45(-3.71%)
Sep 16, 2011 40.14 40.23 39.04 39.10 3,191,349 -0.91(-2.27%)
Sep 15, 2011 39.85 40.17 39.30 40.01 1,832,048 +0.85(+2.17%)
Sep 14, 2011 38.96 39.65 38.38 39.16 2,963,337 +0.43(+1.11%)
Sep 13, 2011 39.40 39.40 38.55 38.73 3,677,363 -0.40(-1.02%)
Sep 12, 2011 39.29 40.12 38.32 39.13 2,644,759 -1.45(-3.57%)
Sep 09, 2011 41.83 42.38 40.40 40.58 2,322,033 -1.97(-4.63%)
Sep 08, 2011 42.33 43.20 42.10 42.55 2,007,297 -0.30(-0.70%)
Sep 07, 2011 42.23 43.32 42.06 42.85 2,048,417 +1.51(+3.65%)
Sep 06, 2011 39.96 41.34 39.39 41.34 2,692,098 -0.32(-0.77%)
Sep 02, 2011 41.00 42.05 40.83 41.66 2,340,174 -1.27(-2.96%)
Sep 01, 2011 43.35 43.50 42.67 42.93 3,017,850 -0.57(-1.31%)
Aug 31, 2011 43.69 44.10 42.76 43.50 2,391,306 +0.35(+0.81%)
Aug 30, 2011 41.50 43.25 41.50 43.15 2,675,786 +1.50(+3.60%)
Aug 29, 2011 41.37 41.76 40.74 41.65 1,283,926 +1.04(+2.56%)
Aug 26, 2011 38.71 40.78 38.25 40.61 2,324,623 +1.19(+3.02%)
Aug 25, 2011 40.92 41.20 39.28 39.42 1,845,161 -1.08(-2.67%)
Aug 24, 2011 39.65 40.70 39.25 40.50 3,223,342 +0.96(+2.43%)
Aug 23, 2011 38.03 39.54 37.37 39.54 5,245,892 +1.97(+5.24%)
Aug 22, 2011 39.75 39.75 37.35 37.57 2,287,503 -0.38(-1.00%)
Aug 19, 2011 38.50 40.52 37.80 37.95 3,566,972 -1.54(-3.90%)
Aug 18, 2011 40.70 40.70 39.10 39.49 3,821,686 -2.84(-6.71%)
Aug 17, 2011 42.53 43.15 42.14 42.33 1,873,953 +0.19(+0.45%)
Aug 16, 2011 43.19 43.46 41.86 42.14 2,831,516 -1.64(-3.75%)
Aug 15, 2011 43.64 44.13 43.14 43.78 1,816,022 +0.68(+1.58%)
Aug 12, 2011 43.77 43.85 42.82 43.10 1,731,203 +0.05(+0.12%)
Aug 11, 2011 42.07 43.17 41.02 43.05 4,342,679 +1.24(+2.97%)
Aug 10, 2011 41.11 42.97 39.90 41.81 5,385,273 +0.38(+0.92%)
Aug 09, 2011 39.08 41.43 38.00 41.43 5,751,298 +3.62(+9.57%)
Aug 08, 2011 38.56 39.97 37.50 37.81 5,245,875 -3.81(-9.15%)
Aug 05, 2011 43.15 43.88 40.38 41.62 4,898,620 -1.28(-2.98%)
Aug 04, 2011 44.72 44.95 42.50 42.90 5,038,644 -3.07(-6.68%)
Aug 03, 2011 45.00 46.02 44.01 45.97 3,099,620 +1.04(+2.31%)
Aug 02, 2011 47.90 47.93 44.84 44.93 2,831,865 -2.41(-5.09%)
Jul 29, 2011 47.60 48.17 46.54 47.34 2,063,050 -0.54(-1.13%)
Jul 28, 2011 47.30 48.44 46.75 47.88 1,780,731 +0.59(+1.25%)
Jul 27, 2011 49.54 49.75 47.19 47.29 2,939,918 -2.38(-4.79%)
Jul 26, 2011 50.49 50.49 49.62 49.67 1,476,860 -0.55(-1.10%)
Jul 25, 2011 49.30 50.93 49.25 50.22 1,512,736 +0.24(+0.48%)
Jul 22, 2011 50.79 50.79 49.93 49.98 1,181,125 -0.47(-0.93%)
Jul 21, 2011 50.20 50.90 49.53 50.45 2,348,343 +0.29(+0.58%)
Jul 20, 2011 50.62 50.62 49.64 50.16 1,536,343 -0.02(-0.04%)
Jul 19, 2011 49.80 50.55 49.74 50.18 2,221,700 +1.15(+2.35%)
Jul 18, 2011 49.83 50.13 48.86 49.03 1,573,278 -0.87(-1.74%)
Jul 15, 2011 49.49 50.06 49.13 49.90 1,842,197 +1.20(+2.46%)
Jul 14, 2011 49.98 50.26 48.44 48.70 1,902,608 -1.03(-2.07%)
Jul 13, 2011 49.79 50.67 49.40 49.73 2,122,933 +0.52(+1.06%)
Jul 12, 2011 49.43 50.25 48.95 49.21 2,415,435 -0.56(-1.13%)
Jul 11, 2011 49.41 49.91 48.47 49.77 2,203,858 -0.38(-0.76%)
Jul 08, 2011 50.19 50.65 49.61 50.15 2,736,660 -0.83(-1.63%)
Jul 07, 2011 50.97 51.25 50.23 50.98 3,091,155 +0.58(+1.15%)
Jul 06, 2011 50.20 51.00 50.03 50.40 1,964,701 -0.45(-0.88%)
Jul 05, 2011 51.15 51.22 50.25 50.85 3,169,939 -0.51(-0.99%)
Jul 04, 2011 50.15 51.38 50.15 51.36 1,439,641 +2.34(+4.77%)
Jun 30, 2011 49.00 49.25 48.67 49.02 3,810,747 +0.47(+0.97%)
Jun 29, 2011 48.10 49.01 47.52 48.55 3,427,212 +1.17(+2.47%)
Jun 28, 2011 46.32 47.61 46.18 47.38 2,541,442 +1.42(+3.09%)
Jun 27, 2011 45.50 46.15 45.23 45.96 1,903,785 +0.01(+0.02%)
Jun 24, 2011 46.40 46.48 45.17 45.95 3,268,023 +0.41(+0.90%)
Jun 23, 2011 43.25 45.69 43.00 45.54 3,224,982 +1.36(+3.08%)
Jun 22, 2011 44.53 45.38 44.12 44.18 2,679,433 -1.29(-2.84%)
Jun 21, 2011 43.62 45.52 43.19 45.47 4,265,877 +2.24(+5.18%)
Jun 20, 2011 43.00 43.48 43.00 43.23 8,559,001 -0.43(-0.98%)
Jun 17, 2011 44.69 44.97 43.66 43.66 3,350,394 -0.09(-0.21%)
Jun 16, 2011 45.39 45.40 43.64 43.75 4,345,760 -1.65(-3.63%)
Jun 15, 2011 45.49 46.43 45.35 45.40 2,291,551 -0.89(-1.92%)
Jun 14, 2011 45.90 46.60 45.75 46.29 2,479,433 +1.36(+3.03%)
Jun 13, 2011 45.60 46.19 44.74 44.93 2,139,926 -0.58(-1.27%)
Jun 10, 2011 46.80 47.18 45.31 45.51 1,942,033 -1.99(-4.19%)
Jun 09, 2011 46.59 47.50 46.32 47.50 2,236,387 +0.87(+1.87%)
Jun 08, 2011 47.00 47.07 46.28 46.63 3,241,397 -0.62(-1.31%)
Jun 07, 2011 48.00 48.27 47.11 47.25 2,267,449 -0.46(-0.96%)
Jun 06, 2011 49.25 49.60 47.50 47.71 7,537,773 -1.80(-3.64%)
Jun 03, 2011 48.21 49.83 47.59 49.51 2,632,897 +2.27(+4.81%)
May 24, 2011 47.70 48.55 47.17 47.24 2,343,519 -1.45(-2.98%)
May 20, 2011 48.50 48.95 47.44 48.69 2,233,331 +0.21(+0.43%)
May 19, 2011 48.95 49.11 47.80 48.48 3,557,075 -0.22(-0.45%)
May 18, 2011 47.25 48.93 47.10 48.70 4,379,903 +1.96(+4.19%)
May 17, 2011 45.19 46.92 44.80 46.74 3,529,211 +1.55(+3.43%)
May 16, 2011 44.50 46.29 44.05 45.19 4,427,646 +0.34(+0.76%)
May 13, 2011 46.28 46.80 44.73 44.85 3,473,053 -0.93(-2.03%)
May 12, 2011 45.00 46.45 44.29 45.78 4,368,339 +0.28(+0.62%)
May 11, 2011 47.33 47.37 45.39 45.50 5,318,955 -2.63(-5.46%)
May 10, 2011 49.00 49.16 47.92 48.13 2,199,950 -0.83(-1.70%)
May 09, 2011 49.49 49.53 48.22 48.96 2,042,327 +0.16(+0.33%)
May 06, 2011 48.57 48.97 47.94 48.80 3,211,650 +1.02(+2.13%)
May 05, 2011 48.88 49.41 47.61 47.78 3,508,973 -1.84(-3.71%)
May 04, 2011 50.47 50.47 48.84 49.62 3,269,260 -0.85(-1.68%)
May 03, 2011 51.48 51.72 50.06 50.47 3,118,608 -1.42(-2.74%)
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.