Teekay Shipping Corp (NY: TK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.12	24.49	24.12	24.41	653,048	+0.19(+0.78%)
May 30, 2013	24.33	24.33	24.02	24.22	600,783	-0.03(-0.10%)
May 29, 2013	24.13	24.33	24.13	24.25	652,576	+0.08(+0.34%)
May 28, 2013	23.95	24.35	23.92	24.17	375,364	+0.54(+2.30%)
May 24, 2013	23.56	23.68	23.40	23.62	224,228	+0.01(+0.05%)
May 23, 2013	23.44	23.63	23.18	23.61	636,795	-0.08(-0.35%)
May 22, 2013	24.38	24.53	23.50	23.69	732,139	-0.85(-3.47%)
May 21, 2013	23.95	24.72	23.95	24.55	1,189,091	+0.70(+2.91%)
May 20, 2013	23.69	24.01	23.57	23.85	439,270	+0.17(+0.72%)
May 17, 2013	23.40	23.69	23.32	23.68	705,259	+0.33(+1.43%)
May 16, 2013	23.16	23.50	23.01	23.35	665,771	+0.09(+0.38%)
May 15, 2013	22.89	23.30	22.86	23.26	361,848	+0.21(+0.93%)
May 13, 2013	23.66	23.66	22.98	23.04	765,439	-0.70(-2.93%)
May 10, 2013	23.83	23.84	23.52	23.74	599,050	+0.00(+0.00%)
May 09, 2013	23.80	24.01	23.45	23.74	719,520	+0.02(+0.08%)
May 08, 2013	23.55	23.72	23.43	23.72	865,923	-0.01(-0.03%)
May 07, 2013	23.38	24.14	23.38	23.73	913,108	+0.50(+2.15%)
May 06, 2013	22.67	23.28	22.65	23.23	609,070	+0.58(+2.54%)
May 03, 2013	22.30	22.73	22.31	22.65	388,089	+0.34(+1.53%)
May 02, 2013	22.14	22.47	22.08	22.31	451,374	-0.01(-0.06%)

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.