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:       47.18
Historical Data for TK
Date Open High Low Volume Close Change %
05/01/08 45.93 47.84 45.62 509,906 47.18 1.54   3.37%
04/30/08 46.15 46.50 45.38 461,490 45.64 -0.73   -1.57%
04/29/08 47.05 47.22 46.08 250,654 46.37 -1.24   -2.60%
04/28/08 44.91 47.67 44.55 754,178 47.61 2.69   5.99%
04/25/08 46.02 46.02 44.50 450,630 44.92 -0.56   -1.23%
04/24/08 46.36 47.19 44.96 704,250 45.48 -0.69   -1.49%
04/23/08 46.56 46.73 45.93 323,253 46.17 -0.50   -1.07%
04/22/08 46.99 47.13 45.37 431,778 46.67 -0.32   -0.68%
04/21/08 47.11 47.15 46.42 280,894 46.99 -0.20   -0.42%
04/18/08 48.01 48.19 46.77 362,948 47.19 -0.07   -0.15%
04/17/08 45.83 47.55 45.60 668,305 47.26 0.90   1.94%
04/16/08 45.50 46.57 45.15 495,472 46.36 1.07   2.36%
04/15/08 42.78 45.29 42.78 611,749 45.29 2.41   5.62%
04/14/08 43.26 43.50 42.69 491,649 42.88 -0.30   -0.69%
04/11/08 43.85 44.40 42.90 355,300 43.18 -1.17   -2.64%
04/10/08 43.80 44.71 43.51 243,085 44.35 0.45   1.03%
04/09/08 45.10 45.20 43.58 392,925 43.90 -1.65   -3.62%
04/08/08 44.93 46.03 44.68 341,000 45.55 0.61   1.36%
04/07/08 45.18 45.97 44.49 480,600 44.94 0.20   0.45%
04/04/08 44.63 45.28 43.86 332,100 44.74 0.13   0.29%
04/03/08 43.57 44.77 43.00 335,625 44.61 1.09   2.50%
04/02/08 44.44 45.21 43.19 554,325 43.52 -0.75   -1.69%
04/01/08 42.70 44.38 42.70 492,410 44.27 1.80   4.24%
03/31/08 43.08 43.08 42.00 542,800 42.47 -0.15   -0.35%
03/28/08 43.76 43.91 42.50 497,899 42.62 -1.46   -3.31%
03/27/08 43.74 44.88 43.50 533,700 44.08 0.65   1.50%
03/26/08 44.36 44.65 43.10 549,915 43.43 -1.41   -3.14%
03/25/08 44.05 45.18 43.84 623,770 44.84 0.79   1.79%
03/24/08 43.74 44.94 43.52 573,812 44.05 0.63   1.45%
03/21/08 39.67 43.56 39.36 1,177,651 43.42 0.00   0.00%
03/20/08 39.67 43.56 39.36 1,177,651 43.42 4.06   10.32%
03/19/08 40.81 41.36 39.34 559,900 39.36 -1.68   -4.09%
03/18/08 39.20 41.06 38.18 1,278,863 41.04 4.83   13.34%
03/17/08 37.97 38.81 36.05 1,281,130 36.21 -2.68   -6.89%
03/14/08 39.91 40.17 38.06 441,550 38.89 -0.99   -2.48%
03/13/08 38.51 40.14 38.00 661,700 39.88 0.87   2.23%
03/12/08 41.04 41.04 38.92 432,075 39.01 -1.86   -4.55%
03/11/08 40.24 41.17 39.57 681,100 40.87 1.75   4.47%
03/10/08 40.48 40.48 38.86 581,100 39.12 -1.29   -3.19%
03/07/08 40.21 40.90 39.50 745,430 40.41 -0.44   -1.08%
03/06/08 42.42 42.42 40.71 364,948 40.85 -1.26   -2.99%
03/05/08 41.07 42.24 41.04 646,800 42.11 0.91   2.21%
03/04/08 41.36 42.00 40.26 1,110,458 41.20 -0.80   -1.90%
03/03/08 43.13 43.43 41.50 744,046 42.00 -0.98   -2.28%
02/29/08 44.20 44.42 42.80 636,335 42.98 -1.97   -4.38%
02/28/08 46.08 46.08 44.54 582,560 44.95 -1.67   -3.58%
02/27/08 46.98 47.25 45.75 936,627 46.62 -0.28   -0.60%
02/26/08 45.10 47.14 44.89 471,100 46.90 1.73   3.83%
02/25/08 45.00 45.44 44.01 435,900 45.17 0.41   0.92%
02/22/08 45.16 45.16 43.75 396,514 44.76 -0.34   -0.75%
02/21/08 45.99 46.28 44.71 347,500 45.10 -0.53   -1.16%
02/20/08 45.64 45.95 44.36 381,900 45.63 0.21   0.46%
02/19/08 45.29 46.02 45.04 460,900 45.42 0.92   2.07%
02/18/08 45.99 46.70 44.34 0 44.50 0.00   0.00%
02/15/08 45.99 46.70 44.34 573,450 44.50 -1.43   -3.11%
02/14/08 46.83 47.26 45.74 436,256 45.93 -0.37   -0.80%
02/13/08 44.43 46.45 44.43 643,650 46.30 1.93   4.35%
02/12/08 44.91 45.95 43.85 682,311 44.37 -0.66   -1.47%
02/11/08 44.78 45.76 44.11 723,045 45.03 -0.07   -0.16%
02/08/08 46.79 47.10 45.08 710,777 45.10 -1.60   -3.43%
02/07/08 45.84 47.31 45.84 522,097 46.70 0.33   0.71%
02/06/08 46.14 47.11 45.60 888,397 46.37 2.02   4.55%
02/05/08 46.84 46.84 44.14 727,245 44.35 -2.48   -5.30%

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!