TK

Teekay Shipping Corp

$3.88 0.03 (0.78%)
10:36 EDT TK Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.22 (5.67%)
P/E:       -2.47
Market Cap:       389.68M
EPS:       -1.57
Volume:       103,277
Day's Range:       3.84 - 3.94
52wk Range:       2.92 - 8.37
Previous Close:       41.94
Historical Data for TK
Date Open High Low Volume Close Change %
04/29/05 42.30 43.00 41.85 552,500 41.94 0.23   0.55%
04/28/05 43.74 43.74 41.57 1,271,000 41.71 -2.03   -4.64%
04/27/05 44.05 44.30 42.93 496,500 43.74 -0.31   -0.70%
04/26/05 45.11 45.23 44.02 383,800 44.05 -1.40   -3.08%
04/25/05 45.75 46.12 45.29 393,400 45.45 0.45   1.00%
04/22/05 44.84 45.14 44.20 518,400 45.00 0.15   0.33%
04/21/05 43.62 44.90 43.45 688,300 44.85 1.43   3.29%
04/20/05 43.84 44.55 43.10 585,700 43.42 -0.38   -0.87%
04/19/05 43.20 43.80 42.26 671,100 43.80 1.54   3.64%
04/18/05 41.40 42.83 41.01 731,100 42.26 0.02   0.05%
04/15/05 44.00 44.30 42.00 778,800 42.24 -1.76   -4.00%
04/14/05 44.89 45.07 43.53 892,200 44.00 -0.64   -1.43%
04/13/05 45.65 45.70 44.50 668,900 44.64 -1.09   -2.38%
04/12/05 45.97 46.31 45.30 579,300 45.73 0.00   0.00%
04/11/05 45.70 46.28 44.78 389,300 45.73 -0.08   -0.17%
04/08/05 46.25 46.45 45.65 596,400 45.81 -0.81   -1.74%
04/07/05 47.01 47.45 46.21 612,600 46.62 -0.03   -0.06%
04/06/05 45.00 47.01 45.00 747,200 46.65 1.66   3.69%
04/05/05 45.05 45.35 44.40 644,800 44.99 -0.27   -0.60%
04/04/05 46.00 46.13 45.05 402,100 45.26 -0.13   -0.29%
04/01/05 45.45 46.11 45.17 463,600 45.39 0.44   0.98%
03/31/05 44.85 45.68 44.49 545,700 44.95 0.71   1.60%
03/30/05 43.63 44.49 43.07 642,300 44.24 0.48   1.10%
03/29/05 45.50 45.51 43.00 746,800 43.76 -1.49   -3.29%
03/28/05 45.41 45.81 45.14 222,100 45.25 -0.35   -0.77%
03/24/05 45.65 46.20 45.39 519,800 45.60 0.20   0.44%
03/23/05 46.30 46.62 45.35 513,200 45.40 -1.34   -2.87%
03/22/05 46.51 47.95 46.48 617,600 46.74 0.15   0.32%
03/21/05 46.73 47.05 46.10 331,300 46.59 -0.14   -0.30%
03/18/05 46.85 46.85 46.06 459,700 46.73 -0.12   -0.26%
03/17/05 46.03 47.32 46.03 553,800 46.85 1.24   2.72%
03/16/05 46.13 46.66 45.15 638,900 45.61 -0.51   -1.11%
03/15/05 47.00 47.60 46.12 613,900 46.12 -0.65   -1.39%
03/14/05 46.36 47.00 45.90 849,100 46.77 0.87   1.90%
03/11/05 45.75 46.69 45.75 699,300 45.90 0.60   1.32%
03/10/05 46.43 46.51 43.90 1,237,500 45.30 -1.50   -3.21%
03/09/05 47.20 47.97 46.40 949,200 46.80 -0.60   -1.27%
03/08/05 48.23 48.58 46.92 778,500 47.40 -0.84   -1.74%
03/07/05 48.91 48.99 47.67 772,300 48.24 -0.87   -1.77%
03/04/05 47.99 49.37 47.97 768,000 49.11 1.07   2.23%
03/03/05 48.58 48.59 47.84 1,481,700 48.04 -0.56   -1.15%
03/02/05 47.79 49.17 47.70 1,099,200 48.60 0.81   1.69%
03/01/05 49.06 49.12 47.51 893,700 47.79 -1.78   -3.59%
02/28/05 50.21 50.85 47.12 1,229,700 49.57 -0.44   -0.88%
02/25/05 47.65 50.21 47.65 1,218,000 50.01 2.26   4.73%
02/24/05 47.00 47.81 46.61 1,068,000 47.75 1.53   3.31%
02/23/05 45.75 46.79 45.75 885,900 46.22 1.26   2.80%
02/22/05 47.20 47.28 44.80 805,400 44.96 -1.95   -4.16%
02/18/05 46.50 47.09 46.05 1,258,800 46.91 0.76   1.65%
02/17/05 48.10 48.79 46.05 2,978,200 46.15 -2.92   -5.95%
02/16/05 48.00 49.35 47.34 1,061,600 49.07 0.37   0.76%
02/15/05 48.90 49.24 48.70 1,310,500 48.70 0.04   0.08%
02/14/05 47.88 48.89 47.88 859,700 48.66 1.03   2.16%
02/11/05 47.38 47.93 47.06 518,300 47.63 0.08   0.17%
02/10/05 47.20 47.70 46.64 921,900 47.55 1.22   2.63%
02/09/05 45.47 46.59 45.44 586,700 46.33 0.58   1.27%
02/08/05 45.25 45.97 45.24 521,400 45.75 -0.25   -0.54%
02/07/05 46.67 47.09 45.84 580,900 46.00 -0.66   -1.41%
02/04/05 47.90 48.15 46.50 846,300 46.66 -1.38   -2.87%
02/03/05 47.85 48.42 46.88 1,325,300 48.04 0.04   0.08%

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!