Teekay Shipping Corp (NY: TK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.31	23.45	23.05	23.09	1,343,806	-0.57(-2.39%)
May 27, 2005	23.51	23.83	23.44	23.65	1,230,473	+0.23(+0.97%)
May 26, 2005	23.34	23.49	23.10	23.43	1,725,202	+0.38(+1.63%)
May 25, 2005	22.78	23.40	22.45	23.05	2,639,410	+0.34(+1.48%)
May 24, 2005	22.63	22.88	22.37	22.71	1,406,912	+0.08(+0.36%)
May 23, 2005	22.04	23.09	22.01	22.63	1,470,938	-0.26(-1.12%)
May 20, 2005	23.18	23.24	22.83	22.89	1,187,053	-0.24(-1.03%)
May 19, 2005	23.25	23.33	22.70	23.13	1,149,521	-0.23(-0.98%)
May 18, 2005	23.36	23.70	23.02	23.36	1,838,167	+0.40(+1.75%)
May 17, 2005	22.83	23.06	22.75	22.95	1,924,638	+0.04(+0.17%)
May 16, 2005	22.45	23.08	22.45	22.92	804,370	+0.11(+0.48%)
May 13, 2005	22.59	23.02	22.24	22.81	1,274,997	+0.08(+0.33%)
May 12, 2005	23.68	23.68	22.57	22.73	1,434,510	-0.95(-3.99%)
May 11, 2005	23.51	23.74	23.13	23.68	670,799	+0.10(+0.44%)
May 10, 2005	23.90	24.15	23.50	23.57	683,678	-0.33(-1.39%)
May 09, 2005	24.14	24.19	23.70	23.90	583,039	-0.23(-0.97%)
May 06, 2005	24.21	24.36	24.00	24.14	1,063,049	+0.32(+1.35%)
May 05, 2005	23.28	24.06	23.25	23.82	1,888,946	+0.57(+2.45%)
May 04, 2005	22.88	23.34	22.69	23.25	1,144,921	+0.42(+1.83%)
May 03, 2005	23.15	23.37	22.73	22.83	1,133,883	-0.42(-1.82%)

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.