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:       30.40
Historical Data for TK
Date Open High Low Volume Close Change %
04/30/04 30.08 30.63 29.93 437,100 30.40 0.32   1.06%
04/29/04 32.00 32.09 29.65 1,399,000 30.08 -2.16   -6.70%
04/28/04 33.75 33.75 32.19 578,500 32.24 -1.56   -4.62%
04/27/04 32.97 33.85 32.92 429,100 33.80 1.10   3.36%
04/26/04 33.03 33.62 32.62 520,500 32.70 -0.55   -1.65%
04/23/04 33.72 33.90 33.01 378,100 33.25 -0.38   -1.13%
04/22/04 32.79 33.75 32.53 938,900 33.63 1.64   5.13%
04/21/04 32.47 32.47 31.88 360,500 31.99 -0.49   -1.51%
04/20/04 32.44 33.26 32.44 385,400 32.47 0.03   0.09%
04/19/04 32.49 32.56 32.15 322,200 32.44 0.00   0.00%
04/16/04 32.25 32.56 32.11 399,300 32.44 0.20   0.62%
04/15/04 32.08 32.60 31.84 223,600 32.24 -0.16   -0.49%
04/14/04 32.50 33.04 32.17 351,100 32.40 -0.63   -1.91%
04/13/04 34.08 34.13 32.75 405,900 33.03 -1.02   -3.00%
04/12/04 33.90 34.24 33.90 229,700 34.04 0.24   0.71%
04/08/04 33.28 34.15 33.28 335,900 33.80 0.43   1.29%
04/07/04 33.67 33.97 33.17 388,100 33.37 -0.33   -0.98%
04/06/04 34.25 34.47 33.50 326,400 33.70 -0.67   -1.95%
04/05/04 34.47 34.63 34.13 130,900 34.37 -0.20   -0.58%
04/02/04 34.00 34.95 34.00 312,400 34.56 0.61   1.80%
04/01/04 34.46 34.53 33.88 310,800 33.96 -0.49   -1.42%
03/31/04 34.67 34.67 34.32 133,500 34.45 -0.17   -0.49%
03/30/04 34.89 34.89 34.14 248,200 34.62 -0.13   -0.37%
03/29/04 34.22 34.75 34.22 271,300 34.74 0.54   1.58%
03/26/04 33.65 34.24 33.61 202,700 34.20 0.58   1.73%
03/25/04 33.11 33.85 33.11 696,000 33.62 0.54   1.63%
03/24/04 33.38 33.47 32.94 216,300 33.08 -0.43   -1.28%
03/23/04 33.58 34.03 33.50 271,100 33.51 0.05   0.15%
03/22/04 32.92 33.60 32.92 382,300 33.46 -0.08   -0.24%
03/19/04 34.30 34.30 33.38 311,100 33.54 -0.83   -2.42%
03/18/04 34.88 34.88 34.06 405,100 34.37 -0.57   -1.63%
03/17/04 33.80 34.98 33.80 706,500 34.94 1.14   3.37%
03/16/04 33.50 33.88 32.72 828,900 33.80 1.56   4.84%
03/15/04 32.90 33.30 32.15 307,600 32.24 -1.11   -3.33%
03/12/04 32.38 33.50 32.38 325,200 33.35 0.97   3.00%
03/11/04 31.50 32.67 31.45 360,900 32.38 0.43   1.35%
03/10/04 32.95 32.95 31.86 329,100 31.95 -1.08   -3.27%
03/09/04 33.65 33.74 32.75 284,300 33.03 -0.60   -1.78%
03/08/04 33.80 33.98 33.50 391,800 33.63 0.16   0.48%
03/05/04 33.01 33.64 33.01 393,800 33.47 0.64   1.95%
03/04/04 32.90 33.20 32.65 400,500 32.83 0.00   0.00%
03/03/04 34.08 34.09 32.83 493,300 32.83 -1.25   -3.67%
03/02/04 34.84 34.84 33.50 421,700 34.08 -0.76   -2.18%
03/01/04 33.50 34.88 33.46 605,800 34.84 1.51   4.53%
02/27/04 31.88 33.33 31.75 823,100 33.33 1.83   5.81%
02/26/04 31.85 31.85 31.23 653,300 31.50 -0.37   -1.16%
02/25/04 31.50 32.00 31.46 236,900 31.87 0.60   1.92%
02/24/04 30.53 31.35 30.20 300,700 31.28 0.57   1.86%
02/23/04 31.00 31.54 30.60 226,200 30.70 -0.25   -0.81%
02/20/04 31.80 31.85 30.91 370,600 30.95 -0.82   -2.58%
02/19/04 32.05 32.32 31.75 128,900 31.78 -0.26   -0.81%
02/18/04 32.42 32.57 31.75 275,500 32.04 -0.42   -1.29%
02/17/04 31.88 32.55 31.88 174,900 32.45 0.58   1.82%
02/13/04 32.54 32.97 31.66 268,300 31.87 -0.59   -1.82%
02/12/04 32.45 32.90 32.41 439,500 32.46 0.01   0.03%
02/11/04 31.42 32.45 31.42 496,700 32.45 0.75   2.37%
02/10/04 31.37 31.92 30.47 714,200 31.70 0.33   1.05%
02/09/04 30.88 31.38 30.83 254,600 31.38 0.92   3.02%
02/06/04 29.85 30.78 29.83 405,200 30.46 0.56   1.87%
02/05/04 30.25 30.25 29.83 555,600 29.90 -0.55   -1.81%
02/04/04 30.80 30.91 30.35 153,700 30.45 -0.47   -1.52%
02/03/04 31.00 31.13 30.83 520,700 30.92 -0.33   -1.06%

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!