Teekay Corporation (TK)

USD 9.59

(0.42%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2003 54.8 55.05 53.48 53.49 445.6 Thousand
09 Dec, 2003 54.33 55.12 54.0 54.71 855.4 Thousand
08 Dec, 2003 52.3 54.05 52.3 53.97 540.4 Thousand
05 Dec, 2003 52.5 52.7 52.3 52.53 182.2 Thousand
04 Dec, 2003 50.35 52.75 50.35 52.7 763.6 Thousand
03 Dec, 2003 50.1 50.7 50.1 50.7 248.4 Thousand
02 Dec, 2003 50.3 50.97 50.2 50.75 231 Thousand
01 Dec, 2003 50.33 50.95 50.3 50.55 299.2 Thousand
28 Nov, 2003 50.2 50.43 50.17 50.33 96.6 Thousand
26 Nov, 2003 49.7 50.35 49.65 50.15 473.4 Thousand