Teck Cominco Limited (NY: TECK )

46.49 -0.70 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.37 23.75 22.85 22.99 154 -0.37(-1.60%)
Jun 29, 2010 23.43 23.78 22.54 23.36 128 -3.00(-11.38%)
Jun 25, 2010 26.36 26.57 25.34 26.36 6,741,769 +0.64(+2.48%)
Jun 24, 2010 26.52 26.64 25.61 25.72 643 -1.02(-3.81%)
Jun 23, 2010 26.43 27.01 25.90 26.74 7,327,283 -0.16(-0.61%)
Jun 22, 2010 27.79 28.33 26.74 26.90 321 -0.92(-3.32%)
Jun 21, 2010 28.18 28.85 27.60 27.83 6,693,792 +0.81(+2.99%)
Jun 18, 2010 27.02 27.22 26.56 27.02 3,187,287 +0.19(+0.70%)
Jun 17, 2010 27.55 27.66 26.52 26.83 54,945 -0.51(-1.88%)
Jun 16, 2010 27.19 27.77 27.08 27.35 5,375,559 -0.33(-1.18%)
Jun 15, 2010 26.95 27.67 26.57 27.67 386 +1.31(+4.95%)
Jun 14, 2010 26.97 27.60 26.31 26.37 7,157,747 +0.24(+0.93%)
Jun 11, 2010 25.34 26.27 25.15 26.12 6,340,049 +0.54(+2.11%)
Jun 10, 2010 24.85 25.77 24.83 25.58 1,488 +1.56(+6.50%)
Jun 09, 2010 24.81 25.10 23.86 24.02 8,079,428 -0.14(-0.58%)
Jun 08, 2010 23.26 24.17 22.85 24.16 2,717 +1.48(+6.51%)
Jun 07, 2010 23.85 24.20 22.67 22.69 8,964,172 -1.20(-5.01%)
Jun 04, 2010 23.88 25.70 23.72 23.88 10,448,799 -2.22(-8.50%)
Jun 03, 2010 26.80 27.12 25.37 26.10 6,468,708 -0.75(-2.79%)
Jun 02, 2010 25.21 26.85 25.01 26.85 2,070 +2.00(+8.05%)
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.