Teekay Corporation (TK)

USD 9.59

(0.42%)

Historical Prices

Date Open High Low Close Volume
22 May, 2003 40.79 41.34 40.61 41.26 356.6 Thousand
21 May, 2003 40.23 40.95 40.17 40.95 221 Thousand
20 May, 2003 40.48 40.99 40.2 40.23 297.6 Thousand
19 May, 2003 40.6 40.65 40.31 40.38 260 Thousand
16 May, 2003 40.8 40.8 40.11 40.7 257 Thousand
15 May, 2003 41.67 41.67 40.2 41.0 642.4 Thousand
14 May, 2003 40.0 42.25 40.0 41.67 1.13 Million
13 May, 2003 39.3 40.0 39.22 40.0 725.8 Thousand
12 May, 2003 38.1 39.55 38.08 39.4 662.6 Thousand
09 May, 2003 37.7 38.1 37.56 38.1 638.4 Thousand