Stock Quote for NYSE, TCK - Teck Cominco Ltd

TCK

TECK RESOURCES CL B

11/06/09 17:40

LAST: 30.85	CHANGE: 0.45	OPEN: 30.73	HIGH: 31.85	ASK: 0.00	VOLUME: 5,589,261
LAST: 30.85	CHANGE(%): 1.44	PREV: 31.30	LOW: 30.60	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	30.73	31.85	30.60	30.85	5,589,400
11/05/09	30.45	31.54	29.89	31.30	8,104,300
11/04/09	30.27	30.90	29.85	29.89	8,346,000
11/03/09	27.88	29.51	27.59	29.35	9,370,000
11/02/09	29.34	29.62	28.06	28.88	5,527,700
10/30/09	30.29	30.71	28.23	28.92	8,958,600
10/29/09	29.90	30.86	29.33	30.43	6,678,600
10/28/09	30.31	30.36	27.96	28.39	12,119,000
10/27/09	31.79	31.88	30.50	31.22	9,205,700
10/26/09	33.30	33.81	31.80	32.02	5,915,500
10/23/09	33.61	34.07	32.88	33.20	6,627,500
10/22/09	32.72	33.58	32.30	33.54	5,523,400
10/21/09	32.41	33.87	32.39	32.89	7,467,100
10/20/09	32.89	32.89	32.05	32.73	6,431,900
10/19/09	32.92	33.18	32.62	32.80	5,939,600
10/16/09	32.16	32.90	31.74	32.55	6,091,200
10/15/09	33.09	33.50	32.45	32.61	5,126,400
10/14/09	32.74	33.76	32.38	33.47	6,406,000
10/13/09	32.17	32.25	31.03	32.00	6,919,500
10/12/09	32.00	33.24	32.00	32.06	6,379,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist