Teck Cominco Limited (NY: TECK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.62	20.90	20.90	20.90	1,985,624	+0.28(+1.36%)
Dec 30, 2013	20.69	20.80	20.53	20.62	1,622,582	+0.02(+0.12%)
Dec 27, 2013	20.28	20.60	20.20	20.60	1,516,068	+0.20(+0.98%)
Dec 26, 2013	20.29	20.69	20.25	20.40	1,609,482	+0.10(+0.51%)
Dec 24, 2013	19.79	20.37	19.78	20.29	1,847,846	+0.48(+2.43%)
Dec 23, 2013	20.00	20.00	19.66	19.81	2,217,699	-0.02(-0.08%)
Dec 20, 2013	19.33	19.85	19.28	19.83	4,120,031	+0.50(+2.58%)
Dec 19, 2013	18.57	19.34	18.48	19.33	2,622,755	+0.73(+3.93%)
Dec 18, 2013	18.50	18.80	18.42	18.60	2,078,745	+0.09(+0.48%)
Dec 17, 2013	18.58	18.62	18.48	18.51	1,245,337	-0.14(-0.73%)
Dec 16, 2013	18.59	18.76	18.53	18.64	1,384,335	+0.17(+0.91%)
Dec 13, 2013	18.44	18.62	18.39	18.48	2,334,424	+0.00(+0.00%)
Dec 12, 2013	18.38	18.55	18.13	18.48	2,426,990	+0.44(+2.47%)
Dec 11, 2013	18.63	18.64	17.99	18.03	3,491,812	-0.63(-3.36%)
Dec 10, 2013	18.45	18.68	18.40	18.66	3,036,228	+0.33(+1.82%)
Dec 09, 2013	18.19	18.41	18.15	18.32	2,166,533	+0.18(+0.98%)
Dec 06, 2013	18.34	18.38	18.04	18.15	2,046,658	+0.01(+0.04%)
Dec 05, 2013	18.25	18.36	18.14	18.14	2,319,758	-0.20(-1.10%)
Dec 04, 2013	18.36	18.59	18.21	18.34	2,586,143	+0.01(+0.04%)
Dec 03, 2013	18.43	18.56	18.25	18.33	2,770,592	-0.15(-0.84%)
Dec 02, 2013	18.53	18.70	18.43	18.49	1,992,924	-0.24(-1.28%)
Nov 29, 2013	18.98	18.98	18.68	18.73	1,945,146	+0.29(+1.59%)
Nov 27, 2013	18.81	18.86	18.35	18.43	3,636,082	-0.31(-1.65%)
Nov 26, 2013	19.05	19.07	18.69	18.74	2,540,047	-0.39(-2.06%)
Nov 25, 2013	19.43	19.49	19.10	19.14	1,951,764	-0.36(-1.86%)
Nov 22, 2013	19.67	19.72	19.48	19.50	2,076,117	-0.21(-1.06%)
Nov 21, 2013	19.79	19.92	19.52	19.71	2,308,645	-0.14(-0.70%)
Nov 20, 2013	20.13	20.15	19.66	19.85	2,218,659	-0.12(-0.58%)
Nov 19, 2013	20.15	20.29	19.90	19.96	1,872,329	-0.19(-0.92%)
Nov 18, 2013	20.43	20.60	20.09	20.15	2,416,120	-0.14(-0.69%)
Nov 15, 2013	20.22	20.35	20.05	20.29	1,795,061	+0.06(+0.31%)
Nov 14, 2013	20.24	20.27	19.92	20.23	1,345,135	+0.00(+0.00%)
Nov 13, 2013	19.84	20.41	19.67	20.23	2,947,426	+0.14(+0.69%)
Nov 12, 2013	20.76	20.77	20.05	20.09	2,841,127	-0.68(-3.28%)
Nov 11, 2013	20.94	20.95	20.59	20.77	1,611,660	-0.20(-0.96%)
Nov 08, 2013	20.65	21.06	20.45	20.97	1,914,119	+0.12(+0.56%)
Nov 07, 2013	21.67	21.70	20.82	20.85	2,748,147	-0.63(-2.95%)
Nov 06, 2013	21.36	21.62	21.28	21.49	3,559,999	+0.25(+1.17%)
Nov 05, 2013	21.15	21.28	20.87	21.24	3,412,341	+0.02(+0.07%)
Nov 04, 2013	21.10	21.25	20.85	21.23	3,601,455	+0.32(+1.55%)
Nov 01, 2013	20.76	21.01	20.56	20.90	4,565,917	+0.22(+1.05%)
Oct 31, 2013	21.50	21.53	20.68	20.68	5,031,403	-0.93(-4.29%)
Oct 30, 2013	22.04	22.18	21.30	21.61	3,895,758	-0.27(-1.24%)
Oct 29, 2013	22.14	22.17	21.72	21.88	1,706,943	-0.09(-0.42%)
Oct 28, 2013	22.10	22.28	21.85	21.98	2,403,318	-0.43(-1.90%)
Oct 25, 2013	22.56	22.74	22.14	22.40	2,394,838	-0.26(-1.13%)
Oct 24, 2013	22.32	23.22	22.29	22.66	4,752,921	+0.73(+3.35%)
Oct 23, 2013	21.98	21.98	21.34	21.92	5,426,876	-0.44(-1.97%)
Oct 22, 2013	21.68	22.48	21.68	22.36	6,475,752	+0.95(+4.44%)
Oct 21, 2013	21.39	21.47	21.12	21.41	2,521,863	+0.14(+0.65%)
Oct 18, 2013	21.29	21.30	21.03	21.27	1,071,434	+0.13(+0.62%)
Oct 17, 2013	21.02	21.41	20.91	21.14	2,109,150	+0.23(+1.11%)
Oct 16, 2013	20.81	20.98	20.58	20.91	1,489,518	+0.13(+0.63%)
Oct 15, 2013	20.64	21.02	20.32	20.78	1,807,967	+0.02(+0.11%)
Oct 14, 2013	20.30	20.87	20.16	20.75	2,068,419	+0.45(+2.21%)
Oct 11, 2013	19.94	20.31	19.56	20.30	2,265,731	+0.39(+1.98%)
Oct 10, 2013	20.10	20.10	19.79	19.91	1,897,936	+0.23(+1.18%)
Oct 09, 2013	19.76	19.83	19.52	19.68	2,098,723	-0.14(-0.70%)
Oct 08, 2013	20.48	20.58	19.63	19.82	3,422,974	-0.68(-3.32%)
Oct 07, 2013	20.53	20.89	20.48	20.50	1,225,578	-0.44(-2.11%)
Oct 04, 2013	20.54	21.08	20.49	20.94	1,567,152	+0.46(+2.23%)
Oct 03, 2013	20.83	21.08	20.33	20.48	1,637,032	-0.39(-1.85%)
Oct 02, 2013	20.46	20.89	20.36	20.87	1,608,314	+0.29(+1.43%)

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.