Skip to main content

Teck Cominco Limited (NY: TECK )

51.70 +0.38 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.33 30.38 28.69 29.53 3,422,844 -0.22(-0.75%)
Sep 29, 2022 29.84 29.91 28.89 29.75 4,135,074 +0.07(+0.23%)
Sep 28, 2022 28.54 29.81 28.24 29.68 3,982,317 +1.33(+4.69%)
Sep 27, 2022 28.48 28.99 28.06 28.35 3,833,407 +0.60(+2.17%)
Sep 26, 2022 27.75 29.10 27.59 27.75 4,615,056 -0.55(-1.96%)
Sep 23, 2022 28.94 28.99 28.00 28.31 4,733,254 -2.19(-7.20%)
Sep 22, 2022 30.46 30.97 30.13 30.50 4,580,893 +0.67(+2.25%)
Sep 21, 2022 31.27 31.33 29.53 29.83 6,733,824 -1.53(-4.89%)
Sep 20, 2022 31.81 31.84 30.92 31.36 3,796,297 -0.99(-3.06%)
Sep 19, 2022 30.27 32.36 30.17 32.36 3,643,644 +1.20(+3.87%)
Sep 16, 2022 31.07 31.37 30.49 31.15 6,230,983 -0.26(-0.83%)
Sep 15, 2022 32.21 32.58 31.34 31.41 4,302,781 -1.26(-3.86%)
Sep 14, 2022 32.51 32.81 31.66 32.68 4,238,125 +0.00(+0.01%)
Sep 13, 2022 32.54 33.59 32.32 32.67 3,305,535 -1.01(-2.99%)
Sep 12, 2022 34.09 34.35 33.39 33.68 3,429,798 +0.29(+0.87%)
Sep 09, 2022 33.13 33.44 32.90 33.39 3,941,084 +1.22(+3.79%)
Sep 08, 2022 31.93 32.28 31.78 32.17 3,250,563 +0.38(+1.19%)
Sep 07, 2022 31.21 31.92 31.10 31.79 2,910,193 -0.23(-0.73%)
Sep 06, 2022 32.01 32.98 31.91 32.02 3,398,552 +0.34(+1.07%)
Sep 02, 2022 32.09 32.33 31.58 31.68 3,539,440 +0.56(+1.80%)
Sep 01, 2022 31.89 32.03 30.78 31.12 4,526,187 -1.63(-4.96%)
Aug 31, 2022 32.17 33.20 31.76 32.75 3,059,863 +0.20(+0.62%)
Aug 30, 2022 33.90 33.95 32.33 32.54 4,648,046 -1.84(-5.35%)
Aug 29, 2022 34.80 34.83 33.95 34.38 4,070,842 -0.81(-2.31%)
Aug 26, 2022 35.81 36.41 35.02 35.20 5,923,070 -0.36(-1.01%)
Aug 25, 2022 34.82 35.68 34.80 35.55 3,461,400 +1.12(+3.26%)
Aug 24, 2022 34.33 34.73 33.85 34.43 4,564,156 -0.46(-1.33%)
Aug 23, 2022 33.48 34.96 33.43 34.90 4,084,187 +1.91(+5.78%)
Aug 22, 2022 32.50 33.31 32.19 32.99 4,389,921 +0.08(+0.24%)
Aug 19, 2022 32.94 33.30 32.64 32.91 2,901,493 -0.57(-1.70%)
Aug 18, 2022 33.53 33.83 33.26 33.48 4,764,914 +0.41(+1.23%)
Aug 17, 2022 32.79 33.59 32.46 33.08 4,804,950 -0.39(-1.16%)
Aug 16, 2022 33.29 33.93 33.04 33.46 4,045,523 +0.85(+2.61%)
Aug 15, 2022 31.87 32.77 31.05 32.61 4,990,620 -0.62(-1.86%)
Aug 12, 2022 31.83 33.44 31.83 33.23 5,217,048 +1.15(+3.59%)
Aug 11, 2022 31.95 32.96 31.82 32.08 4,853,660 +0.76(+2.44%)
Aug 10, 2022 30.68 31.78 30.68 31.32 5,211,515 +1.22(+4.05%)
Aug 09, 2022 30.24 30.38 29.69 30.10 4,416,192 +0.18(+0.61%)
Aug 08, 2022 29.69 30.40 29.62 29.91 6,316,870 +0.77(+2.66%)
Aug 05, 2022 27.57 29.19 27.57 29.14 6,235,664 +1.33(+4.77%)
Aug 04, 2022 27.25 28.23 27.25 27.81 5,955,288 +0.69(+2.53%)
Aug 03, 2022 27.35 27.72 26.68 27.13 4,337,328 -0.03(-0.11%)
Aug 02, 2022 27.28 28.02 26.60 27.16 5,669,153 -0.30(-1.09%)
Aug 01, 2022 27.87 28.18 27.09 27.46 4,915,507 -0.98(-3.44%)
Jul 29, 2022 26.80 28.50 26.62 28.43 7,660,513 +1.93(+7.30%)
Jul 28, 2022 27.16 27.63 25.90 26.50 5,006,347 +0.17(+0.66%)
Jul 27, 2022 26.02 26.34 25.12 26.32 7,620,842 +0.71(+2.76%)
Jul 26, 2022 26.22 26.48 25.47 25.62 4,484,392 -0.36(-1.38%)
Jul 25, 2022 25.81 26.26 25.69 25.98 3,705,358 +0.79(+3.15%)
Jul 22, 2022 26.09 26.49 25.09 25.18 5,585,270 -0.56(-2.18%)
Jul 21, 2022 25.99 26.28 24.94 25.74 5,549,574 -0.52(-1.99%)
Jul 20, 2022 26.68 26.76 25.75 26.27 5,931,179 -0.59(-2.20%)
Jul 19, 2022 26.30 26.97 26.06 26.86 6,754,355 +0.47(+1.80%)
Jul 18, 2022 26.98 27.24 26.07 26.38 9,173,887 +0.35(+1.34%)
Jul 15, 2022 25.20 26.05 24.74 26.03 6,384,904 +1.14(+4.59%)
Jul 14, 2022 24.57 24.92 23.92 24.89 6,707,253 -0.82(-3.20%)
Jul 13, 2022 25.65 26.20 25.13 25.71 5,392,625 +0.36(+1.41%)
Jul 12, 2022 24.71 25.93 24.52 25.36 8,071,759 -0.11(-0.42%)
Jul 11, 2022 25.80 26.19 25.37 25.46 5,379,708 -1.23(-4.60%)
Jul 08, 2022 27.77 27.99 26.38 26.69 5,647,712 -1.15(-4.13%)
Jul 07, 2022 28.75 29.71 27.62 27.84 8,843,574 +1.22(+4.58%)
Jul 06, 2022 27.12 27.42 25.44 26.62 10,206,281 -0.77(-2.83%)
Jul 05, 2022 27.49 27.64 26.83 27.40 10,777,531 -1.41(-4.90%)
Jul 01, 2022 28.82 29.05 27.04 28.81 8,734,805 -0.76(-2.58%)
Jun 30, 2022 29.77 29.78 28.43 29.57 11,130,606 -1.04(-3.41%)
Jun 29, 2022 32.65 32.75 30.38 30.62 6,047,083 -1.52(-4.73%)
Jun 28, 2022 32.44 32.77 31.52 32.14 6,127,177 +0.46(+1.47%)
Jun 27, 2022 31.10 31.99 30.73 31.67 6,789,539 +1.02(+3.31%)
Jun 24, 2022 30.09 31.15 29.57 30.66 6,895,782 +0.66(+2.19%)
Jun 23, 2022 31.40 32.26 29.70 30.00 12,614,589 -3.12(-9.43%)
Jun 22, 2022 34.63 34.73 33.11 33.13 8,316,487 -3.56(-9.70%)
Jun 21, 2022 36.98 37.86 36.51 36.69 4,334,090 +1.41(+4.00%)
Jun 17, 2022 36.00 36.41 34.34 35.27 6,728,604 -1.16(-3.19%)
Jun 16, 2022 37.62 37.91 35.95 36.43 6,544,479 -2.50(-6.41%)
Jun 15, 2022 39.07 39.41 37.83 38.93 3,451,000 +0.72(+1.87%)
Jun 14, 2022 38.31 39.23 37.81 38.21 4,524,624 +0.29(+0.75%)
Jun 13, 2022 39.14 39.38 37.23 37.93 5,497,402 -2.84(-6.98%)
Jun 10, 2022 41.29 41.71 40.16 40.77 5,205,585 -1.43(-3.38%)
Jun 09, 2022 43.10 43.12 42.10 42.20 3,265,470 -1.03(-2.39%)
Jun 08, 2022 43.56 43.99 42.71 43.23 3,927,247 -0.88(-1.99%)
Jun 07, 2022 42.52 44.26 42.05 44.11 5,085,694 +1.34(+3.13%)
Jun 06, 2022 42.94 43.27 41.86 42.77 3,779,021 +0.44(+1.05%)
Jun 03, 2022 42.29 42.73 41.77 42.33 3,168,523 -0.47(-1.10%)
Jun 02, 2022 41.34 43.85 41.34 42.80 5,446,737 +1.95(+4.77%)
Jun 01, 2022 40.68 41.80 40.20 40.85 3,678,523 +0.79(+1.97%)
May 31, 2022 42.12 42.40 39.92 40.06 6,117,034 -1.61(-3.86%)
May 27, 2022 41.03 41.85 40.86 41.67 3,860,804 +0.98(+2.42%)
May 26, 2022 39.31 40.77 39.31 40.69 3,764,477 +1.31(+3.33%)
May 25, 2022 39.10 39.82 38.79 39.38 4,494,285 -0.21(-0.54%)
May 24, 2022 39.67 39.94 39.00 39.59 4,316,646 -0.64(-1.58%)
May 23, 2022 39.96 40.68 39.23 40.22 4,026,262 +1.37(+3.52%)
May 20, 2022 39.18 39.47 38.01 38.85 5,515,489 +0.13(+0.32%)
May 19, 2022 37.97 39.75 37.70 38.73 5,591,095 +0.96(+2.55%)
May 18, 2022 38.62 38.81 37.50 37.76 4,120,895 -0.96(-2.49%)
May 17, 2022 38.30 38.84 38.07 38.73 4,350,218 +1.96(+5.32%)
May 16, 2022 36.30 37.16 36.27 36.77 3,753,511 +0.94(+2.61%)
May 13, 2022 35.32 36.47 34.91 35.84 4,081,613 +1.47(+4.26%)
May 12, 2022 34.59 34.88 33.65 34.37 7,470,153 -1.36(-3.81%)
May 11, 2022 36.00 37.22 35.57 35.73 4,160,539 +0.66(+1.87%)
May 10, 2022 35.73 36.41 34.37 35.07 8,442,593 -0.24(-0.68%)
May 09, 2022 36.99 37.25 35.03 35.32 8,783,620 -3.20(-8.31%)
May 06, 2022 39.06 39.17 37.69 38.52 5,557,790 -0.84(-2.13%)
May 05, 2022 40.82 41.27 38.34 39.36 7,797,007 -1.85(-4.49%)
May 04, 2022 39.29 41.23 38.90 41.21 6,457,660 +2.12(+5.43%)
May 03, 2022 38.03 39.72 38.03 39.09 5,552,756 +1.03(+2.71%)
May 02, 2022 37.22 38.08 36.83 38.05 6,772,969 +0.00(+0.00%)
Apr 29, 2022 38.06 39.21 37.69 38.05 7,513,891 +0.55(+1.47%)
Apr 28, 2022 37.97 38.07 36.80 37.50 5,558,190 -0.39(-1.02%)
Apr 27, 2022 35.64 38.59 35.55 37.89 10,853,463 +3.98(+11.75%)
Apr 26, 2022 34.61 34.98 33.67 33.91 7,966,871 -0.69(-2.01%)
Apr 25, 2022 34.72 34.81 32.92 34.60 10,250,688 -1.31(-3.65%)
Apr 22, 2022 37.99 38.29 35.72 35.91 8,515,492 -2.71(-7.02%)
Apr 21, 2022 41.54 41.89 38.10 38.62 8,335,600 -3.31(-7.89%)
Apr 20, 2022 41.47 42.15 40.38 41.93 5,263,168 +0.29(+0.69%)
Apr 19, 2022 41.95 42.52 41.11 41.64 4,367,140 -1.17(-2.73%)
Apr 18, 2022 41.93 43.33 41.85 42.81 4,707,213 +1.19(+2.85%)
Apr 14, 2022 41.47 42.44 41.47 41.62 5,304,438 -0.11(-0.25%)
Apr 13, 2022 39.54 41.89 39.28 41.73 7,545,288 +3.02(+7.80%)
Apr 12, 2022 38.92 39.52 38.50 38.71 3,286,159 +0.50(+1.31%)
Apr 11, 2022 39.02 39.11 37.50 38.21 5,260,632 -1.33(-3.37%)
Apr 08, 2022 38.48 39.69 38.36 39.54 4,919,992 +1.42(+3.72%)
Apr 07, 2022 37.43 38.27 36.95 38.12 4,365,473 +1.02(+2.76%)
Apr 06, 2022 37.37 37.80 36.75 37.10 5,112,650 -0.14(-0.39%)
Apr 05, 2022 39.72 39.92 37.23 37.24 6,626,159 -2.24(-5.67%)
Apr 04, 2022 41.11 41.26 38.63 39.48 5,668,719 -1.21(-2.96%)
Apr 01, 2022 39.33 41.64 39.13 40.69 7,686,082 +1.74(+4.46%)
Mar 31, 2022 39.31 39.80 38.79 38.95 5,284,710 -0.47(-1.20%)
Mar 30, 2022 38.57 39.79 38.46 39.42 6,116,781 +1.55(+4.10%)
Mar 29, 2022 37.27 37.96 36.35 37.87 4,972,445 -0.61(-1.58%)
Mar 28, 2022 38.29 38.57 37.41 38.48 3,442,259 -0.46(-1.19%)
Mar 25, 2022 39.02 39.18 38.41 38.94 3,309,187 -0.25(-0.64%)
Mar 24, 2022 38.98 40.03 38.85 39.19 4,857,819 +0.49(+1.27%)
Mar 23, 2022 38.42 38.96 38.03 38.70 4,188,184 +1.03(+2.74%)
Mar 22, 2022 39.19 39.30 37.53 37.67 4,611,850 -1.35(-3.46%)
Mar 21, 2022 37.88 39.23 37.79 39.02 4,798,005 +1.42(+3.77%)
Mar 18, 2022 37.53 38.02 37.42 37.60 3,568,356 -0.08(-0.20%)
Mar 17, 2022 36.61 38.37 36.51 37.68 5,348,304 +1.49(+4.10%)
Mar 16, 2022 36.95 37.15 35.41 36.19 8,274,885 -0.17(-0.48%)
Mar 15, 2022 36.02 36.49 35.29 36.37 7,175,005 -0.62(-1.67%)
Mar 14, 2022 39.09 39.44 36.68 36.98 7,831,745 -2.78(-7.00%)
Mar 11, 2022 39.70 40.26 39.39 39.77 7,858,745 -0.40(-0.99%)
Mar 10, 2022 38.58 40.20 38.41 40.16 7,047,494 +2.08(+5.46%)
Mar 09, 2022 36.93 38.26 36.30 38.08 7,612,517 +1.24(+3.38%)
Mar 08, 2022 36.76 37.70 35.93 36.84 7,021,464 -0.40(-1.07%)
Mar 07, 2022 39.04 39.83 36.86 37.24 11,030,350 -2.18(-5.52%)
Mar 04, 2022 37.99 39.43 37.57 39.41 7,517,837 +1.28(+3.36%)
Mar 03, 2022 37.02 38.15 36.54 38.13 9,825,036 +1.36(+3.69%)
Mar 02, 2022 35.56 37.02 35.30 36.77 11,789,577 +1.72(+4.91%)
Mar 01, 2022 34.50 36.06 34.22 35.05 8,419,845 +0.90(+2.64%)
Feb 28, 2022 34.29 34.33 33.23 34.15 15,613,353 -0.85(-2.42%)
Feb 25, 2022 33.47 35.02 34.10 35.00 8,137,514 +1.90(+5.74%)
Feb 24, 2022 32.38 33.84 31.87 33.10 9,370,851 -0.58(-1.72%)
Feb 23, 2022 33.88 34.25 33.52 33.68 4,613,696 -0.08(-0.23%)
Feb 22, 2022 34.12 34.69 33.29 33.75 6,194,440 +0.04(+0.11%)
Feb 18, 2022 33.71 0 -0.47(-1.36%)
Feb 17, 2022 34.25 34.78 34.11 34.18 3,089,369 -0.23(-0.66%)
Feb 16, 2022 34.46 35.23 34.27 34.41 3,852,540 +0.21(+0.61%)
Feb 15, 2022 33.58 34.30 33.14 34.20 3,912,657 +0.19(+0.56%)
Feb 14, 2022 34.67 34.86 33.73 34.01 6,221,836 -0.60(-1.73%)
Feb 11, 2022 33.72 35.04 33.49 34.61 4,439,681 +0.31(+0.91%)
Feb 10, 2022 34.26 35.37 34.05 34.29 6,971,983 +0.14(+0.42%)
Feb 09, 2022 33.25 34.19 33.07 34.15 5,451,282 +0.96(+2.89%)
Feb 08, 2022 32.76 33.21 32.25 33.19 4,569,811 +0.74(+2.28%)
Feb 07, 2022 31.82 32.76 31.41 32.45 5,358,986 +0.88(+2.80%)
Feb 04, 2022 31.04 31.73 31.04 31.57 3,786,138 +0.54(+1.75%)
Feb 03, 2022 30.70 31.40 31.03 3,780,667 +0.27(+0.86%)
Feb 02, 2022 30.87 31.20 30.35 30.76 3,604,890 -0.10(-0.34%)
Feb 01, 2022 29.93 30.88 29.88 30.86 5,470,905 +1.54(+5.25%)
Jan 31, 2022 29.04 29.34 29.33 3,838,316 +0.15(+0.52%)
Jan 28, 2022 29.43 29.53 28.14 29.17 9,475,686 -1.12(-3.70%)
Jan 27, 2022 31.18 31.64 30.15 30.29 4,516,621 -0.71(-2.30%)
Jan 26, 2022 31.56 31.94 30.48 31.01 7,175,996 +0.28(+0.90%)
Jan 25, 2022 30.31 30.96 29.92 30.73 4,744,481 +0.27(+0.87%)
Jan 24, 2022 29.57 30.57 29.01 30.47 4,978,550 -0.46(-1.47%)
Jan 21, 2022 31.40 31.73 30.63 30.92 4,869,129 -0.73(-2.31%)
Jan 20, 2022 33.11 33.25 31.57 31.65 6,564,231 -1.18(-3.59%)
Jan 19, 2022 32.95 33.60 32.78 32.83 4,781,839 +0.38(+1.17%)
Jan 18, 2022 32.20 32.89 32.09 32.45 5,269,329 +0.17(+0.53%)
Jan 14, 2022 32.28 0 +0.32(+1.01%)
Jan 13, 2022 32.49 33.04 31.79 31.96 7,127,514 -0.51(-1.58%)
Jan 12, 2022 31.42 32.54 31.31 32.47 10,698,585 +1.65(+5.36%)
Jan 11, 2022 29.85 30.84 29.59 30.82 4,253,017 +1.18(+3.97%)
Jan 10, 2022 28.79 29.66 28.79 29.64 5,123,463 +0.75(+2.60%)
Jan 07, 2022 28.22 28.91 27.90 28.89 3,316,093 +1.24(+4.50%)
Jan 06, 2022 28.26 28.49 27.38 27.64 2,815,612 -0.30(-1.09%)
Jan 05, 2022 27.80 28.93 27.80 27.95 4,812,926 +0.21(+0.75%)
Jan 04, 2022 27.81 28.13 27.54 27.74 2,659,990 +0.09(+0.31%)
Jan 03, 2022 27.38 27.91 27.23 27.65 2,221,938 +0.28(+1.01%)
Dec 31, 2021 26.98 27.50 26.84 27.38 2,216,028 +0.37(+1.37%)
Dec 30, 2021 27.30 27.60 26.97 27.01 2,743,637 -0.16(-0.59%)
Dec 29, 2021 27.07 27.42 26.78 27.17 1,724,125 -0.12(-0.45%)
Dec 28, 2021 27.24 27.50 27.16 27.29 1,400,381 -0.04(-0.14%)
Dec 27, 2021 26.88 27.33 26.69 27.33 1,387,240 +0.46(+1.70%)
Dec 23, 2021 26.71 27.04 26.65 26.87 1,997,213 +0.23(+0.86%)
Dec 22, 2021 25.99 26.69 25.97 26.65 2,562,420 +0.64(+2.45%)
Dec 21, 2021 25.40 26.03 25.36 26.01 3,438,935 +0.88(+3.52%)
Dec 20, 2021 24.96 25.16 24.57 25.13 4,144,416 -0.48(-1.86%)
Dec 17, 2021 25.66 26.06 25.35 25.60 2,549,314 -0.16(-0.63%)
Dec 16, 2021 26.11 26.49 25.69 25.76 4,523,918 +0.29(+1.12%)
Dec 15, 2021 25.16 25.51 24.56 25.48 3,562,893 -0.08(-0.30%)
Dec 14, 2021 25.49 26.17 25.49 25.55 3,086,781 -0.01(-0.04%)
Dec 13, 2021 25.83 26.03 25.20 25.56 2,594,238 -0.25(-0.96%)
Dec 10, 2021 26.48 26.61 25.63 25.81 2,211,370 -0.42(-1.59%)
Dec 09, 2021 25.99 26.34 25.80 26.23 2,481,413 -0.15(-0.58%)
Dec 08, 2021 26.31 26.81 26.15 26.38 2,655,753 +0.09(+0.32%)
Dec 07, 2021 26.08 26.82 25.94 26.29 5,330,381 +1.14(+4.52%)
Dec 06, 2021 24.70 25.39 23.93 25.16 5,215,191 +0.73(+2.99%)
Dec 03, 2021 25.13 25.41 24.23 24.43 4,878,310 -0.75(-2.98%)
Dec 02, 2021 24.92 25.32 24.37 25.18 3,727,345 +0.49(+2.00%)
Dec 01, 2021 25.43 26.10 24.65 24.68 4,437,543 -0.44(-1.74%)
Nov 30, 2021 25.15 25.59 24.68 25.12 4,390,318 -0.06(-0.23%)
Nov 29, 2021 25.66 25.68 24.79 25.18 3,785,946 +0.49(+2.00%)
Nov 26, 2021 24.10 24.75 23.78 24.68 4,493,770 -0.88(-3.45%)
Nov 24, 2021 25.92 25.95 25.37 25.56 3,834,026 -0.33(-1.28%)
Nov 23, 2021 25.74 25.95 25.36 25.90 4,215,283 +0.24(+0.92%)
Nov 22, 2021 24.81 26.04 24.76 25.66 4,014,857 +0.91(+3.68%)
Nov 19, 2021 24.65 25.12 24.44 24.75 5,084,145 -0.14(-0.57%)
Nov 18, 2021 25.60 25.67 24.75 24.89 8,785,339 -0.79(-3.06%)
Nov 17, 2021 25.74 26.15 25.63 25.68 7,115,851 -0.08(-0.29%)
Nov 16, 2021 25.88 25.98 25.51 25.75 6,000,008 -0.28(-1.06%)
Nov 15, 2021 26.55 26.65 25.44 26.03 9,224,313 -1.01(-3.75%)
Nov 12, 2021 26.79 27.37 26.65 27.04 5,257,781 -0.04(-0.14%)
Nov 11, 2021 25.98 27.68 25.91 27.08 10,582,881 +1.64(+6.45%)
Nov 10, 2021 25.81 25.44 3,916,224 -0.42(-1.61%)
Nov 09, 2021 26.20 26.28 25.45 25.86 3,293,465 -0.47(-1.80%)
Nov 08, 2021 26.18 26.79 25.82 26.33 4,461,244 +0.64(+2.51%)
Nov 05, 2021 26.31 26.42 25.64 25.69 2,569,431 -0.45(-1.71%)
Nov 04, 2021 26.22 26.42 25.88 26.13 2,890,526 +0.05(+0.18%)
Nov 03, 2021 26.26 26.26 25.68 26.09 3,650,987 -0.37(-1.40%)
Nov 02, 2021 26.98 27.12 26.02 26.46 5,190,876 -0.77(-2.82%)
Nov 01, 2021 26.64 27.31 26.31 27.22 3,664,845 +0.77(+2.90%)
Oct 29, 2021 26.96 27.16 26.24 26.46 6,208,929 -0.90(-3.29%)
Oct 28, 2021 26.67 27.45 26.24 27.36 6,116,357 +0.87(+3.29%)
Oct 27, 2021 26.77 27.00 25.80 26.48 8,483,038 -0.26(-0.96%)
Oct 26, 2021 27.00 26.74 3,247,526 -0.31(-1.16%)
Oct 25, 2021 26.63 27.36 26.51 27.05 3,867,383 +0.66(+2.52%)
Oct 22, 2021 26.55 26.78 25.91 26.39 3,197,703 -0.04(-0.14%)
Oct 21, 2021 26.49 26.85 26.03 26.43 3,926,125 -0.71(-2.62%)
Oct 20, 2021 27.51 27.51 26.68 27.14 5,646,728 -0.46(-1.65%)
Oct 19, 2021 27.91 28.15 27.11 27.59 5,858,087 -0.74(-2.61%)
Oct 18, 2021 27.55 28.37 27.37 28.33 5,622,108 +0.61(+2.19%)
Oct 15, 2021 27.54 27.95 27.42 27.73 6,136,855 +0.82(+3.07%)
Oct 14, 2021 27.36 27.50 26.86 26.90 3,244,020 +0.22(+0.82%)
Oct 13, 2021 26.63 27.02 26.36 26.68 3,862,889 +0.08(+0.29%)
Oct 12, 2021 25.98 26.64 25.77 26.61 3,821,515 +0.44(+1.67%)
Oct 11, 2021 26.69 27.06 26.02 26.17 4,107,288 +0.85(+3.37%)
Oct 08, 2021 24.99 25.51 24.91 25.32 3,072,809 +0.63(+2.53%)
Oct 07, 2021 23.68 24.73 23.68 24.69 4,094,352 +1.41(+6.07%)
Oct 06, 2021 23.80 24.02 22.86 23.28 5,933,037 -1.09(-4.47%)
Oct 05, 2021 24.73 24.76 24.20 24.37 3,811,877 -0.11(-0.46%)
Oct 04, 2021 24.05 24.76 24.05 24.48 4,790,808 +0.60(+2.50%)
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.