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:       38.43
Historical Data for TK
Date Open High Low Volume Close Change %
05/01/06 38.11 38.47 37.28 650,200 38.43 -0.04   -0.10%
04/28/06 37.60 38.67 37.60 435,200 38.47 0.83   2.21%
04/27/06 38.09 38.09 37.30 717,600 37.64 -0.46   -1.21%
04/26/06 38.36 38.40 37.91 497,200 38.10 -0.26   -0.68%
04/25/06 38.96 38.96 38.00 537,200 38.36 -0.59   -1.51%
04/24/06 38.76 39.02 38.16 685,900 38.95 0.19   0.49%
04/21/06 39.05 39.05 38.46 305,300 38.76 -0.14   -0.36%
04/20/06 38.70 39.35 38.10 860,200 38.90 0.90   2.37%
04/19/06 36.97 38.11 36.97 668,500 38.00 1.00   2.70%
04/18/06 35.85 37.21 35.85 825,500 37.00 1.40   3.93%
04/17/06 35.94 36.23 35.51 247,100 35.60 -0.20   -0.56%
04/13/06 35.67 36.61 35.64 789,800 35.80 0.13   0.36%
04/12/06 36.05 36.53 35.47 1,514,000 35.67 -1.69   -4.52%
04/11/06 38.00 38.18 37.23 727,900 37.36 -0.82   -2.15%
04/10/06 38.26 38.33 38.03 453,100 38.18 0.17   0.45%
04/07/06 38.20 38.42 37.76 348,200 38.01 -0.18   -0.47%
04/06/06 38.00 38.19 37.46 243,500 38.19 0.26   0.69%
04/05/06 37.45 37.99 37.39 327,300 37.93 0.43   1.15%
04/04/06 37.35 37.63 37.17 208,900 37.50 0.29   0.78%
04/03/06 37.37 37.60 37.14 325,900 37.21 0.14   0.38%
03/31/06 37.07 37.10 36.73 358,400 37.07 0.00   0.00%
03/30/06 37.60 37.60 36.92 1,009,200 37.07 -0.58   -1.54%
03/29/06 37.72 37.80 37.44 491,000 37.65 0.03   0.08%
03/28/06 37.50 38.12 37.10 409,900 37.62 0.12   0.32%
03/27/06 36.95 37.51 36.85 193,500 37.50 0.43   1.16%
03/24/06 36.82 37.15 36.63 302,900 37.07 0.30   0.82%
03/23/06 36.90 36.90 36.45 176,200 36.77 -0.08   -0.22%
03/22/06 36.80 36.98 36.36 295,300 36.85 -0.02   -0.05%
03/21/06 37.00 37.20 36.78 228,400 36.87 -0.29   -0.78%
03/20/06 37.81 37.81 36.80 219,100 37.16 -0.26   -0.69%
03/17/06 37.00 37.53 36.82 743,400 37.42 0.42   1.14%
03/16/06 37.08 37.46 37.00 285,200 37.00 -0.11   -0.30%
03/15/06 37.58 37.58 37.02 359,000 37.11 -0.54   -1.43%
03/14/06 37.20 37.65 37.04 328,500 37.65 0.43   1.16%
03/13/06 37.48 37.73 37.15 566,300 37.22 -0.26   -0.69%
03/10/06 37.58 37.70 37.22 246,800 37.48 0.00   0.00%
03/09/06 38.15 38.25 37.48 174,500 37.48 -0.70   -1.83%
03/08/06 38.30 38.49 37.74 264,100 38.18 -0.35   -0.91%
03/07/06 38.30 38.60 38.25 299,400 38.53 -0.54   -1.38%
03/06/06 39.97 39.97 38.88 418,100 39.07 -0.93   -2.33%
03/03/06 39.73 40.30 39.20 327,100 40.00 0.26   0.65%
03/02/06 39.20 39.74 39.10 251,800 39.74 0.48   1.22%
03/01/06 39.00 39.60 39.00 388,900 39.26 0.36   0.93%
02/28/06 38.95 39.20 37.65 680,800 38.90 -0.05   -0.13%
02/27/06 39.52 39.65 38.94 451,300 38.95 -0.70   -1.77%
02/24/06 39.27 39.71 38.99 315,300 39.65 0.30   0.76%
02/23/06 39.29 40.01 38.67 517,500 39.35 0.06   0.15%
02/22/06 39.47 39.70 38.97 425,800 39.29 -0.19   -0.48%
02/21/06 38.60 39.63 38.56 601,500 39.48 0.89   2.31%
02/17/06 38.41 38.79 37.60 549,800 38.59 0.42   1.10%
02/16/06 37.31 38.57 37.25 450,000 38.17 0.86   2.31%
02/15/06 37.40 37.55 37.00 373,100 37.31 -0.05   -0.13%
02/14/06 37.23 37.73 37.02 487,500 37.36 0.07   0.19%
02/13/06 37.28 37.74 37.15 339,600 37.29 -0.09   -0.24%
02/10/06 38.07 38.08 37.25 431,600 37.38 -0.71   -1.86%
02/09/06 38.23 38.41 37.95 334,000 38.09 0.04   0.11%
02/08/06 38.32 38.89 37.88 459,900 38.05 -0.03   -0.08%
02/07/06 38.98 39.26 38.08 674,900 38.08 -0.89   -2.28%
02/06/06 38.23 39.07 38.23 988,000 38.97 0.74   1.94%
02/03/06 37.79 38.34 37.79 896,500 38.23 0.61   1.62%

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!