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

Teck Cominco Limited (TSX: TECK-B )

69.14 -0.28 (-0.40%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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, 2009 12.43 12.79 12.23 12.53 13,582,524 +0.52(+4.33%)
Apr 29, 2009 11.51 12.07 11.41 12.01 15,710,605 +0.83(+7.42%)
Apr 28, 2009 11.25 11.44 11.10 11.18 10,222,446 -0.47(-4.03%)
Apr 27, 2009 11.85 12.10 11.55 11.65 8,552,509 -0.71(-5.74%)
Apr 24, 2009 12.15 12.53 12.01 12.36 11,120,572 +0.43(+3.60%)
Apr 23, 2009 12.01 12.31 11.50 11.93 14,640,909 -0.13(-1.08%)
Apr 22, 2009 11.79 12.49 11.55 12.06 15,590,408 -0.41(-3.29%)
Apr 21, 2009 8.260 13.33 8.250 12.47 35,006,344 +3.36(+36.88%)
Apr 20, 2009 10.04 10.05 9.050 9.110 13,960,445 -1.58(-14.78%)
Apr 17, 2009 10.59 10.81 10.35 10.69 9,967,869 -0.11(-1.02%)
Apr 16, 2009 10.75 10.86 10.31 10.80 11,492,424 +0.00(+0.00%)
Apr 15, 2009 10.66 11.05 10.21 10.80 14,103,806 +0.06(+0.56%)
Apr 14, 2009 11.35 11.49 10.41 10.74 20,512,198 -0.25(-2.27%)
Apr 13, 2009 10.28 11.10 10.26 10.99 16,627,381 +1.05(+10.56%)
Apr 09, 2009 9.500 9.940 6.780 9.940 16,588,866 +1.19(+13.60%)
Apr 08, 2009 8.050 8.750 6.780 8.750 16,176,696 +0.78(+9.79%)
Apr 07, 2009 8.200 8.450 7.970 7.970 9,860,172 -0.43(-5.12%)
Apr 06, 2009 8.350 8.450 8.400 8.400 13,321,392 -0.05(-0.59%)
Apr 03, 2009 8.140 8.450 6.780 8.450 14,905,766 +0.31(+3.81%)
Apr 02, 2009 8.440 8.140 7.800 8.140 17,475,140 +0.34(+4.36%)
Apr 01, 2009 6.850 7.800 7.050 7.800 14,107,896 +0.75(+10.64%)
Mar 31, 2009 7.150 7.050 6.870 7.050 12,607,679 +0.18(+2.62%)
Mar 30, 2009 7.250 7.730 6.780 6.870 11,000,797 -0.80(-10.43%)
Mar 26, 2009 7.550 7.670 7.200 7.670 13,598,973 +0.47(+6.53%)
Mar 25, 2009 7.100 7.200 6.780 7.200 18,826,392 +0.42(+6.19%)
Mar 24, 2009 6.500 6.780 6.640 6.780 12,973,941 +0.14(+2.11%)
Mar 23, 2009 6.350 6.640 6.490 6.640 9,450,178 +0.76(+12.93%)
Mar 20, 2009 6.000 5.920 5.880 5.880 17,674,924 -0.04(-0.68%)
Mar 19, 2009 5.450 5.980 5.000 5.920 16,665,816 +0.92(+18.40%)
Mar 18, 2009 5.090 5.250 4.850 5.000 11,479,889 -0.25(-4.76%)
Mar 17, 2009 5.240 5.280 5.250 5.250 6,810,350 -0.03(-0.57%)
Mar 16, 2009 5.190 5.500 4.960 5.280 10,254,492 +0.24(+4.76%)
Mar 13, 2009 5.120 5.390 4.810 5.040 9,498,532 +0.04(+0.80%)
Mar 12, 2009 4.570 5.080 4.410 5.000 9,918,395 +0.40(+8.70%)
Mar 11, 2009 4.290 4.730 4.230 4.600 12,654,501 +0.51(+12.47%)
Mar 10, 2009 3.890 4.100 3.870 4.090 7,557,855 +0.37(+9.95%)
Mar 09, 2009 3.810 4.070 3.710 3.720 5,634,776 -0.18(-4.62%)
Mar 06, 2009 3.580 3.950 3.570 3.900 14,213,131 +0.48(+14.04%)
Mar 05, 2009 3.670 3.680 3.350 3.420 9,703,412 -0.33(-8.80%)
Mar 04, 2009 4.120 4.190 3.740 3.750 12,438,392 -0.20(-5.06%)
Mar 02, 2009 4.210 4.210 3.760 3.950 10,044,894 -0.52(-11.63%)
Feb 27, 2009 4.350 4.560 4.250 4.470 7,062,188 -0.05(-1.11%)
Feb 26, 2009 4.200 4.960 4.200 4.520 13,192,870 +0.47(+11.60%)
Feb 25, 2009 4.080 4.270 3.930 4.050 10,964,026 +0.05(+1.25%)
Feb 24, 2009 3.920 4.060 3.590 4.000 11,315,003 +0.18(+4.71%)
Feb 23, 2009 4.000 4.040 3.700 3.820 9,462,199 +0.02(+0.53%)
Feb 20, 2009 3.870 3.980 3.500 3.800 8,434,052 -0.25(-6.17%)
Feb 19, 2009 4.340 4.360 3.920 4.050 8,218,272 -0.10(-2.41%)
Feb 18, 2009 4.550 4.560 3.920 4.150 11,058,018 -0.29(-6.53%)
Feb 17, 2009 4.500 4.580 4.250 4.440 9,704,165 -0.48(-9.76%)
Feb 13, 2009 5.070 5.170 4.920 4.920 5,412,656 -0.08(-1.60%)
Feb 12, 2009 4.950 5.210 4.810 5.000 10,057,971 +0.05(+1.01%)
Feb 11, 2009 5.130 5.250 4.950 4.950 6,817,921 -0.01(-0.20%)
Feb 10, 2009 5.590 5.710 4.900 4.960 8,602,963 -0.54(-9.82%)
Feb 09, 2009 5.340 5.800 5.340 5.500 8,428,415 +0.21(+3.97%)
Feb 06, 2009 5.060 5.790 5.060 5.290 19,230,084 +0.29(+5.80%)
Feb 05, 2009 4.700 5.030 4.540 5.000 8,184,818 +0.30(+6.38%)
Feb 04, 2009 4.600 4.990 4.530 4.700 6,920,834 +0.18(+3.98%)
Feb 03, 2009 4.610 4.650 4.350 4.520 7,742,853 -0.02(-0.44%)
Feb 02, 2009 4.600 4.870 4.450 4.540 6,092,972 -0.20(-4.22%)
Jan 30, 2009 5.310 5.440 4.590 4.740 13,220,876 -0.49(-9.37%)
Jan 29, 2009 5.690 5.700 5.170 5.230 10,713,256 -0.72(-12.10%)
Jan 28, 2009 5.870 6.190 5.740 5.950 7,714,734 +0.35(+6.25%)
Jan 27, 2009 5.660 5.880 5.550 5.600 3,596,791 -0.09(-1.58%)
Jan 26, 2009 5.620 6.050 5.520 5.690 5,180,373 +0.08(+1.43%)
Jan 23, 2009 5.180 5.800 5.100 5.610 6,278,414 +0.32(+6.05%)
Jan 22, 2009 5.510 5.520 5.200 5.290 6,000,345 -0.39(-6.87%)
Jan 21, 2009 5.610 5.720 5.130 5.680 8,184,135 +0.09(+1.61%)
Jan 20, 2009 5.890 6.060 5.390 5.590 6,785,942 -0.23(-3.95%)
Jan 19, 2009 5.730 5.990 5.520 5.820 2,444,283 +0.03(+0.52%)
Jan 16, 2009 6.200 6.200 5.370 5.790 8,397,355 +0.14(+2.48%)
Jan 15, 2009 5.800 5.850 5.070 5.650 11,825,183 -0.08(-1.40%)
Jan 14, 2009 6.310 6.340 5.690 5.730 9,457,243 -0.85(-12.92%)
Jan 13, 2009 6.400 6.950 6.380 6.580 6,681,657 -0.02(-0.30%)
Jan 12, 2009 6.650 6.700 6.240 6.600 8,995,873 -0.45(-6.38%)
Jan 09, 2009 7.400 7.500 7.000 7.050 6,000,730 -0.37(-4.99%)
Jan 08, 2009 7.100 7.500 6.800 7.420 9,428,357 -0.18(-2.37%)
Jan 07, 2009 7.930 7.930 7.330 7.600 7,580,368 -0.59(-7.20%)
Jan 06, 2009 8.750 8.850 7.770 8.190 15,239,595 -0.01(-0.12%)
Jan 05, 2009 7.280 8.430 7.150 8.200 12,312,920 +1.18(+16.81%)
Jan 02, 2009 6.050 7.100 6.020 7.020 6,302,824 +1.00(+16.61%)
Jan 01, 2009 5.990 6.160 5.860 6.020 0 +0.00(+0.00%)
Dec 31, 2008 5.990 6.160 5.860 6.020 3,254,015 +0.02(+0.33%)
Dec 30, 2008 5.840 6.080 5.520 6.000 4,852,230 +0.18(+3.09%)
Dec 29, 2008 5.340 5.820 5.260 5.820 5,080,800 +0.79(+15.71%)
Dec 24, 2008 5.140 5.150 4.950 5.030 2,622,495 -0.10(-1.95%)
Dec 23, 2008 5.150 5.450 4.950 5.130 4,689,169 -0.02(-0.39%)
Dec 22, 2008 5.900 5.900 5.000 5.150 6,841,452 -0.66(-11.36%)
Dec 19, 2008 5.300 5.810 5.150 5.810 9,064,764 +0.43(+7.99%)
Dec 18, 2008 6.180 6.420 5.240 5.380 14,986,805 -0.67(-11.07%)
Dec 17, 2008 5.990 6.090 5.910 6.050 409,319 +0.07(+1.17%)
Dec 16, 2008 5.800 6.030 5.620 5.980 8,290,893 +0.33(+5.84%)
Dec 15, 2008 5.800 6.380 5.520 5.650 11,099,141 +0.20(+3.67%)
Dec 12, 2008 4.800 5.550 4.780 5.450 8,859,323 +0.18(+3.42%)
Dec 11, 2008 4.900 5.750 4.840 5.270 15,344,409 +0.44(+9.11%)
Dec 10, 2008 4.490 5.090 4.400 4.830 19,006,894 +0.56(+13.11%)
Dec 09, 2008 4.280 4.570 4.200 4.270 14,998,231 +0.02(+0.47%)
Dec 08, 2008 4.350 4.480 4.160 4.250 13,181,109 +0.32(+8.14%)
Dec 05, 2008 4.050 4.120 3.760 3.930 7,350,445 -0.12(-2.96%)
Dec 04, 2008 4.380 4.690 3.960 4.050 7,699,479 -0.30(-6.90%)
Dec 03, 2008 4.500 4.690 4.220 4.350 11,617,388 -0.43(-9.00%)
Dec 02, 2008 5.100 5.170 4.670 4.780 8,866,800 -0.18(-3.63%)
Dec 01, 2008 5.500 5.750 4.810 4.960 9,003,696 -1.04(-17.33%)
Nov 28, 2008 6.200 6.200 5.650 6.000 7,563,110 -0.05(-0.83%)
Nov 27, 2008 5.300 6.490 5.270 6.050 6,195,148 +0.78(+14.80%)
Nov 26, 2008 4.200 5.410 4.070 5.270 9,984,073 +1.08(+25.78%)
Nov 25, 2008 4.500 4.590 4.010 4.190 7,658,590 -0.22(-4.99%)
Nov 24, 2008 4.750 5.080 4.410 4.410 7,656,497 -0.11(-2.43%)
Nov 21, 2008 4.500 4.780 4.180 4.520 14,076,753 +0.24(+5.61%)
Nov 20, 2008 5.010 5.220 3.350 4.280 20,608,254 -0.94(-18.01%)
Nov 19, 2008 6.100 6.270 5.150 5.220 8,316,971 -0.90(-14.71%)
Nov 18, 2008 6.740 6.990 5.970 6.120 7,316,580 -0.52(-7.83%)
Nov 17, 2008 6.400 6.980 6.100 6.640 6,547,449 +0.29(+4.57%)
Nov 14, 2008 6.890 7.330 6.350 6.350 14,603,280 -0.61(-8.76%)
Nov 13, 2008 6.630 7.080 5.760 6.960 19,337,048 +0.33(+4.98%)
Nov 12, 2008 8.500 8.500 6.050 6.630 28,427,204 -2.12(-24.23%)
Nov 11, 2008 10.75 10.80 8.610 8.750 29,046,960 -2.20(-20.09%)
Nov 10, 2008 12.39 12.51 10.85 10.95 9,297,272 -0.33(-2.93%)
Nov 07, 2008 11.74 11.94 11.03 11.28 6,273,942 -0.17(-1.48%)
Nov 06, 2008 12.59 12.67 11.10 11.45 8,617,438 -1.35(-10.55%)
Nov 05, 2008 14.16 14.16 12.71 12.80 6,787,779 -1.60(-11.11%)
Nov 04, 2008 13.75 14.67 13.53 14.40 6,880,515 +1.60(+12.50%)
Nov 03, 2008 12.25 13.34 12.05 12.80 5,283,350 +0.80(+6.67%)
Oct 31, 2008 12.38 12.50 11.75 12.00 7,665,432 -0.40(-3.23%)
Oct 30, 2008 13.10 13.50 12.15 12.40 6,956,242 +0.05(+0.40%)
Oct 29, 2008 12.10 12.95 11.75 12.35 10,089,686 +0.86(+7.48%)
Oct 28, 2008 11.90 12.49 10.76 11.49 9,744,701 +0.73(+6.78%)
Oct 27, 2008 12.78 12.78 10.76 10.76 5,307,981 -2.24(-17.23%)
Oct 24, 2008 11.35 13.00 11.00 13.00 9,216,883 +0.44(+3.50%)
Oct 23, 2008 14.80 14.90 11.64 12.56 7,584,278 -1.76(-12.29%)
Oct 22, 2008 16.60 16.67 13.51 14.32 7,426,180 -2.84(-16.55%)
Oct 21, 2008 18.00 18.24 17.10 17.16 4,334,601 -1.59(-8.48%)
Oct 20, 2008 17.50 18.75 16.83 18.75 4,678,840 +2.36(+14.40%)
Oct 17, 2008 14.93 17.19 14.50 16.39 5,918,980 +2.05(+14.30%)
Oct 16, 2008 15.90 16.25 14.16 14.34 4,311,663 -1.12(-7.24%)
Oct 15, 2008 18.30 18.35 15.15 15.46 6,638,644 -4.23(-21.48%)
Oct 14, 2008 23.99 24.00 16.76 19.69 5,511,548 +2.93(+17.48%)
Oct 10, 2008 18.22 19.35 15.82 16.76 5,964,077 -2.34(-12.25%)
Oct 09, 2008 22.49 22.75 18.35 19.10 4,465,462 -1.04(-5.16%)
Oct 08, 2008 19.65 20.47 18.35 20.14 4,726,898 -0.11(-0.54%)
Oct 07, 2008 23.20 23.83 19.96 20.25 3,965,184 -0.62(-2.97%)
Oct 06, 2008 20.61 21.75 18.22 20.87 5,167,132 -2.21(-9.58%)
Oct 03, 2008 25.20 25.57 22.76 23.08 5,016,659 -1.24(-5.10%)
Oct 02, 2008 27.65 27.65 23.90 24.32 6,482,056 -3.59(-12.86%)
Oct 01, 2008 29.89 29.89 27.40 27.91 5,809,830 -2.31(-7.64%)
Sep 30, 2008 30.30 32.77 29.93 30.22 4,657,389 +1.30(+4.50%)
Sep 29, 2008 33.00 33.00 27.00 28.92 5,729,374 -4.65(-13.85%)
Sep 26, 2008 34.00 34.46 32.89 33.57 2,762,773 -1.08(-3.12%)
Sep 25, 2008 35.29 35.30 34.17 34.65 2,242,263 -0.14(-0.40%)
Sep 24, 2008 36.38 36.38 34.28 34.79 5,683,356 -0.73(-2.06%)
Sep 23, 2008 36.25 36.86 34.59 35.52 2,699,788 -1.23(-3.35%)
Sep 22, 2008 38.12 38.20 36.62 36.75 2,651,122 -1.25(-3.29%)
Sep 19, 2008 38.00 38.15 34.63 38.00 7,061,971 +3.20(+9.20%)
Sep 18, 2008 35.30 38.53 34.28 34.80 4,775,233 +0.79(+2.32%)
Sep 17, 2008 34.72 36.30 33.50 34.01 6,296,449 -1.39(-3.93%)
Sep 16, 2008 35.00 35.53 33.75 35.40 5,411,667 -1.24(-3.38%)
Sep 15, 2008 37.14 38.44 36.24 36.64 3,207,502 -2.37(-6.08%)
Sep 12, 2008 36.41 39.20 36.25 39.01 2,755,036 +3.28(+9.18%)
Sep 11, 2008 34.80 36.33 33.95 35.73 3,567,683 +0.23(+0.65%)
Sep 10, 2008 35.00 36.06 33.67 35.50 4,495,866 +1.19(+3.47%)
Sep 09, 2008 38.22 38.24 34.25 34.31 4,746,955 -3.87(-10.14%)
Sep 08, 2008 41.03 41.29 38.18 38.18 2,026,841 -1.61(-4.05%)
Sep 05, 2008 38.50 40.20 38.01 39.79 3,250,833 +1.22(+3.16%)
Sep 04, 2008 41.50 41.50 38.00 38.57 3,814,903 -2.33(-5.70%)
Sep 03, 2008 41.82 41.90 39.50 40.90 3,052,430 -0.92(-2.20%)
Sep 02, 2008 41.57 42.50 41.22 41.82 3,004,371 -2.54(-5.73%)
Aug 29, 2008 43.30 44.43 42.81 44.36 1,945,854 +1.16(+2.69%)
Aug 28, 2008 42.76 43.44 42.17 43.20 1,726,653 +0.70(+1.65%)
Aug 27, 2008 42.55 42.85 41.49 42.50 1,251,065 +1.11(+2.68%)
Aug 26, 2008 41.20 41.75 40.60 41.39 1,654,824 -0.07(-0.17%)
Aug 25, 2008 43.00 43.18 41.01 41.46 1,883,023 -1.51(-3.51%)
Aug 22, 2008 42.37 43.78 42.14 42.97 1,575,616 -0.63(-1.44%)
Aug 21, 2008 43.75 44.75 43.55 43.60 2,846,990 +0.95(+2.23%)
Aug 20, 2008 41.08 43.47 41.05 42.65 2,308,270 +2.35(+5.83%)
Aug 19, 2008 38.92 40.85 38.60 40.30 1,799,968 +1.35(+3.47%)
Aug 18, 2008 39.50 40.38 38.57 38.95 1,241,881 -0.03(-0.08%)
Aug 15, 2008 39.50 39.76 38.50 38.98 1,819,257 -1.07(-2.67%)
Aug 14, 2008 40.91 41.71 39.63 40.05 1,844,190 -1.48(-3.56%)
Aug 13, 2008 38.57 42.03 38.50 41.53 2,835,073 +2.87(+7.42%)
Aug 12, 2008 39.85 39.85 38.40 38.66 2,016,652 -0.66(-1.68%)
Aug 11, 2008 41.00 41.10 38.10 39.32 2,555,715 -1.92(-4.66%)
Aug 08, 2008 42.43 42.55 40.55 41.24 1,775,293 -2.15(-4.96%)
Aug 07, 2008 42.80 43.89 42.59 43.39 2,611,316 +0.66(+1.54%)
Aug 06, 2008 43.68 43.74 42.45 42.73 2,307,721 +0.52(+1.23%)
Aug 05, 2008 41.74 43.70 40.50 42.21 3,640,810 -2.79(-6.20%)
Aug 04, 2008 46.78 47.09 44.73 45.00 2,289,881 +0.00(+0.00%)
Aug 01, 2008 46.78 47.09 44.73 45.00 2,289,881 -2.03(-4.32%)
Jul 31, 2008 47.50 48.31 46.47 47.03 4,882,853 -1.63(-3.35%)
Jul 30, 2008 44.92 49.24 44.71 48.66 11,339,482 +5.81(+13.56%)
Jul 29, 2008 38.11 43.24 38.11 42.85 7,675,363 +2.44(+6.04%)
Jul 28, 2008 40.15 41.70 40.15 40.41 1,423,581 +0.42(+1.05%)
Jul 25, 2008 39.35 40.57 38.60 39.99 2,244,977 +1.33(+3.44%)
Jul 24, 2008 40.49 40.73 37.94 38.66 5,783,745 -0.52(-1.33%)
Jul 23, 2008 39.55 40.26 38.86 39.18 3,136,688 -0.92(-2.29%)
Jul 22, 2008 40.90 40.95 39.00 40.10 1,618,625 -0.62(-1.52%)
Jul 21, 2008 41.10 41.18 40.00 40.72 1,386,742 +0.59(+1.47%)
Jul 18, 2008 40.63 41.64 40.13 40.13 1,967,054 +0.16(+0.40%)
Jul 17, 2008 41.25 41.53 39.25 39.97 2,434,567 -1.31(-3.17%)
Jul 16, 2008 41.60 42.64 39.66 41.28 1,979,878 -0.02(-0.05%)
Jul 15, 2008 43.18 43.40 40.54 41.30 1,873,584 -2.60(-5.92%)
Jul 14, 2008 44.27 44.62 43.21 43.90 1,564,000 +0.68(+1.57%)
Jul 11, 2008 42.65 43.89 41.05 43.22 2,070,822 +0.82(+1.93%)
Jul 10, 2008 41.69 43.29 41.01 42.40 1,712,603 +0.90(+2.17%)
Jul 09, 2008 42.25 43.15 41.30 41.50 2,018,887 -0.08(-0.19%)
Jul 08, 2008 43.10 43.38 40.21 41.58 4,132,080 -1.80(-4.15%)
Jul 07, 2008 44.03 45.40 42.59 43.38 3,245,867 -0.94(-2.12%)
Jul 04, 2008 45.00 45.00 44.03 44.32 459,953 -0.58(-1.29%)
Jul 03, 2008 45.00 46.08 43.33 44.90 2,416,883 -0.16(-0.36%)
Jul 02, 2008 48.00 48.42 44.16 45.06 3,403,772 -4.11(-8.36%)
Jul 01, 2008 47.96 49.32 47.70 49.17 1,711,506 +0.00(+0.00%)
Jun 30, 2008 47.96 49.32 47.70 49.17 1,711,506 +1.47(+3.08%)
Jun 27, 2008 47.73 48.16 47.11 47.70 1,837,631 -0.28(-0.58%)
Jun 26, 2008 47.50 48.08 47.27 47.98 1,837,734 +0.38(+0.80%)
Jun 25, 2008 47.50 47.88 45.55 47.60 1,601,430 +0.35(+0.74%)
Jun 24, 2008 48.10 48.45 47.03 47.25 1,819,802 -0.65(-1.36%)
Jun 23, 2008 47.75 48.19 47.25 47.90 1,854,002 +0.24(+0.50%)
Jun 20, 2008 49.01 49.50 47.66 47.66 4,034,181 -1.58(-3.21%)
Jun 19, 2008 49.83 50.20 48.51 49.24 1,265,297 -0.68(-1.36%)
Jun 18, 2008 49.50 49.93 48.47 49.92 1,778,815 +0.52(+1.05%)
Jun 17, 2008 49.26 50.25 49.10 49.40 1,063,733 -0.07(-0.14%)
Jun 16, 2008 48.41 50.56 48.41 49.47 1,472,436 +1.30(+2.70%)
Jun 13, 2008 47.32 48.40 47.18 48.17 1,612,125 +0.78(+1.65%)
Jun 12, 2008 47.37 48.30 46.80 47.39 1,223,315 -0.65(-1.35%)
Jun 11, 2008 47.62 48.60 47.20 48.04 2,660,076 +0.55(+1.16%)
Jun 10, 2008 48.20 48.76 47.20 47.49 2,637,215 -1.20(-2.46%)
Jun 09, 2008 49.85 49.96 48.32 48.69 1,678,656 -0.81(-1.64%)
Jun 06, 2008 50.20 51.24 49.22 49.50 1,646,924 -0.29(-0.58%)
Jun 05, 2008 48.89 50.09 48.00 49.79 2,347,528 +1.44(+2.98%)
Jun 04, 2008 49.30 49.90 48.34 48.35 1,772,571 -1.18(-2.38%)
Jun 03, 2008 50.30 50.96 48.81 49.53 1,709,934 -0.48(-0.96%)
Jun 02, 2008 48.75 50.40 48.40 50.01 2,186,637 +0.84(+1.71%)
May 30, 2008 47.60 49.67 47.00 49.17 2,182,880 +1.76(+3.71%)
May 29, 2008 48.65 49.00 46.77 47.41 2,050,670 -2.20(-4.43%)
May 28, 2008 47.85 49.96 47.40 49.61 1,883,145 +1.61(+3.35%)
May 27, 2008 48.80 48.89 47.68 48.00 2,018,626 -0.95(-1.94%)
May 26, 2008 49.46 49.86 48.63 48.95 715,489 -0.84(-1.69%)
May 23, 2008 49.04 50.35 48.55 49.79 2,281,944 +0.39(+0.79%)
May 22, 2008 49.76 51.20 49.13 49.40 2,420,686 -0.32(-0.64%)
May 21, 2008 52.15 52.90 49.68 49.72 2,453,673 -2.28(-4.38%)
May 20, 2008 51.00 52.45 49.60 52.00 2,498,815 +0.29(+0.56%)
May 19, 2008 51.40 51.83 50.48 51.71 2,591,145 +0.00(+0.00%)
May 16, 2008 51.40 51.83 50.48 51.71 2,591,145 +1.50(+2.99%)
May 15, 2008 49.55 51.19 49.07 50.21 3,061,356 +0.86(+1.74%)
May 14, 2008 49.20 50.19 49.02 49.35 3,309,409 +0.70(+1.44%)
May 13, 2008 47.50 48.90 46.82 48.65 2,826,866 +0.66(+1.38%)
May 12, 2008 47.85 48.13 46.75 47.99 1,437,643 -0.11(-0.23%)
May 09, 2008 48.31 48.63 47.43 48.10 1,916,635 -1.02(-2.08%)
May 08, 2008 48.37 49.24 47.30 49.12 3,247,988 +1.12(+2.33%)
May 07, 2008 47.69 48.45 47.65 48.00 2,967,805 -0.18(-0.37%)
May 06, 2008 46.01 48.49 46.00 48.18 2,742,322 +1.48(+3.17%)
May 05, 2008 45.95 46.82 45.59 46.70 3,490,633 +2.40(+5.42%)
May 02, 2008 44.49 45.20 44.30 44.30 1,933,424 +1.39(+3.24%)
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.