TK

Teekay Shipping Corp

$3.74 0.11 (2.86%)
17:35 EDT TK Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.22 (5.88%)
P/E:       -2.38
Market Cap:       375.62M
EPS:       -1.57
Volume:       507,900
Day's Range:       3.71 - 3.94
52wk Range:       2.92 - 8.37
Previous Close:       18.65
Historical Data for TK
Date Open High Low Volume Close Change %
05/01/03 18.95 18.95 18.58 324,800 18.65 -0.33   -1.74%
04/30/03 18.83 19.18 18.83 224,700 18.98 -0.04   -0.21%
04/29/03 18.75 19.03 18.75 470,600 19.02 0.35   1.87%
04/28/03 18.60 18.82 18.50 241,800 18.67 0.05   0.27%
04/25/03 18.85 19.02 18.50 308,600 18.63 -0.34   -1.79%
04/24/03 19.13 19.13 18.67 436,100 18.97 -1.04   -5.20%
04/23/03 20.00 20.17 19.87 306,800 20.00 0.13   0.65%
04/22/03 19.12 20.00 19.11 207,700 19.87 0.76   3.98%
04/21/03 19.41 19.41 19.05 140,800 19.12 -0.30   -1.55%
04/17/03 19.15 19.42 19.06 47,700 19.41 0.21   1.09%
04/16/03 19.30 19.30 19.11 97,000 19.20 -0.13   -0.67%
04/15/03 18.92 19.35 18.92 123,800 19.33 0.32   1.68%
04/14/03 18.98 19.10 18.85 73,000 19.01 -0.05   -0.26%
04/11/03 18.85 19.17 18.85 120,700 19.06 0.14   0.74%
04/10/03 19.24 19.24 18.75 163,800 18.92 -0.30   -1.56%
04/09/03 19.05 19.33 19.05 100,700 19.22 0.27   1.42%
04/08/03 19.20 19.20 18.95 145,900 18.95 -0.25   -1.30%
04/07/03 19.13 19.43 19.13 271,800 19.20 0.10   0.52%
04/04/03 18.95 19.31 18.83 123,700 19.10 0.16   0.84%
04/03/03 19.55 19.55 18.85 201,800 18.95 -0.59   -3.02%
04/02/03 19.75 19.78 19.40 276,100 19.53 -0.18   -0.91%
04/01/03 19.48 19.73 19.46 187,400 19.71 0.31   1.60%
03/31/03 19.41 19.65 19.28 219,800 19.40 -0.12   -0.61%
03/28/03 19.23 19.58 19.08 335,100 19.52 0.25   1.30%
03/27/03 19.41 19.50 19.17 216,300 19.28 -0.14   -0.72%
03/26/03 19.48 19.65 19.34 178,500 19.41 -0.13   -0.67%
03/25/03 19.07 19.56 19.03 181,900 19.54 0.48   2.52%
03/24/03 19.30 19.30 18.95 143,800 19.07 -0.31   -1.60%
03/21/03 19.62 19.65 19.25 267,100 19.38 -0.24   -1.22%
03/20/03 19.53 19.66 19.41 302,900 19.62 0.03   0.15%
03/19/03 19.03 19.64 19.03 246,800 19.59 0.44   2.30%
03/18/03 18.91 19.22 18.81 206,900 19.15 0.24   1.27%
03/17/03 18.79 19.10 18.63 277,900 18.91 0.12   0.64%
03/14/03 19.20 19.20 18.63 505,500 18.79 -0.41   -2.14%
03/13/03 19.22 19.27 18.99 197,900 19.20 0.03   0.16%
03/12/03 19.45 19.45 18.95 231,600 19.17 -0.33   -1.69%
03/11/03 19.60 19.75 19.43 424,000 19.50 -0.08   -0.41%
03/10/03 19.70 19.70 19.44 372,000 19.58 -0.12   -0.61%
03/07/03 19.15 19.68 19.06 187,000 19.70 0.50   2.60%
03/06/03 19.38 19.44 19.04 312,100 19.20 -0.23   -1.18%
03/05/03 19.20 19.49 19.20 180,200 19.43 0.11   0.57%
03/04/03 19.23 19.44 19.23 162,300 19.33 -0.05   -0.26%
03/03/03 19.40 19.83 19.30 260,200 19.38 -0.02   -0.10%
02/28/03 19.24 19.65 19.22 247,900 19.40 0.18   0.94%
02/27/03 18.91 19.28 18.91 120,000 19.22 0.34   1.80%
02/26/03 18.85 18.95 18.83 366,700 18.88 -0.04   -0.21%
02/25/03 18.90 19.00 18.80 430,600 18.92 0.07   0.37%
02/24/03 18.83 18.88 18.73 230,900 18.85 -0.00   0.00%
02/21/03 18.75 18.92 18.50 340,600 18.86 0.13   0.69%
02/20/03 18.26 18.73 18.23 719,900 18.73 0.48   2.63%
02/19/03 18.26 18.35 18.17 432,200 18.25 -0.00   0.00%
02/18/03 18.08 18.29 18.03 338,000 18.25 0.23   1.28%
02/14/03 17.97 18.05 17.87 518,800 18.03 0.06   0.33%
02/13/03 17.87 18.05 17.87 719,300 17.97 0.11   0.62%
02/12/03 17.90 17.98 17.80 1,416,500 17.86 -0.16   -0.89%
02/11/03 18.35 18.38 17.98 1,750,200 18.01 -1.25   -6.49%
02/10/03 19.35 19.36 19.17 169,300 19.26 -0.08   -0.41%
02/07/03 19.40 19.40 19.03 157,300 19.34 -0.05   -0.26%
02/06/03 19.37 19.62 19.37 184,200 19.40 -0.10   -0.51%
02/05/03 19.35 19.58 19.33 162,600 19.50 -0.18   -0.91%
02/04/03 20.13 20.13 19.58 129,000 19.67 -0.58   -2.86%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!