Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.790 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 5.112 5.147 5.062 5.072 146,081 -0.05(-1.03%)
Nov 27, 2002 5.000 5.125 4.987 5.125 437,141 +0.13(+2.64%)
Nov 26, 2002 5.041 5.043 4.972 4.994 170,735 -0.07(-1.47%)
Nov 25, 2002 5.082 5.130 5.000 5.068 291,427 -0.04(-0.72%)
Nov 22, 2002 5.240 5.248 5.081 5.105 741,448 -0.15(-2.95%)
Nov 21, 2002 5.184 5.320 5.157 5.260 1,747,096 +0.05(+0.94%)
Nov 20, 2002 4.790 5.226 4.790 5.211 1,779,108 +0.42(+8.79%)
Nov 19, 2002 4.810 4.837 4.750 4.790 925,431 -0.02(-0.45%)
Nov 18, 2002 4.824 4.824 4.764 4.812 289,588 -0.01(-0.20%)
Nov 15, 2002 4.742 4.821 4.742 4.821 417,271 +0.08(+1.66%)
Nov 14, 2002 4.620 4.755 4.620 4.742 327,120 +0.13(+2.83%)
Nov 13, 2002 4.445 4.612 4.441 4.612 929,478 +0.15(+3.48%)
Nov 12, 2002 4.492 4.498 4.369 4.457 385,626 -0.07(-1.53%)
Nov 11, 2002 4.518 4.605 4.492 4.526 445,973 -0.01(-0.12%)
Nov 08, 2002 4.606 4.634 4.519 4.532 412,488 -0.07(-1.62%)
Nov 07, 2002 4.586 4.616 4.543 4.606 307,618 -0.01(-0.29%)
Nov 06, 2002 4.574 4.632 4.545 4.620 261,622 +0.07(+1.61%)
Nov 05, 2002 4.571 4.620 4.510 4.547 183,246 -0.02(-0.54%)
Nov 04, 2002 4.480 4.571 4.480 4.571 579,544 +0.10(+2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.