TK

Teekay Shipping Corp

$3.99 0.22 (5.12%)
11:40 EDT TK Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.22 (5.52%)
P/E:       -2.54
Market Cap:       400.23M
EPS:       -1.57
Volume:       321,056
Day's Range:       3.96 - 4.12
52wk Range:       2.92 - 8.37
Previous Close:       25.05
Historical Data for TK
Date Open High Low Volume Close Change %
04/30/10 25.07 25.53 24.55 865,991 25.05 -0.08   -0.32%
04/29/10 25.42 25.66 24.80 742,136 25.13 -0.21   -0.83%
04/28/10 25.98 25.98 25.12 682,630 25.34 -0.45   -1.74%
04/27/10 26.95 27.04 25.69 543,323 25.79 -1.24   -4.59%
04/26/10 27.25 27.45 26.96 332,896 27.03 -0.32   -1.17%
04/23/10 26.89 27.37 26.81 314,224 27.35 0.49   1.82%
04/22/10 26.34 26.94 26.34 306,450 26.86 0.32   1.21%
04/21/10 26.07 26.67 25.89 912,913 26.54 0.62   2.39%
04/20/10 25.87 26.03 25.70 828,669 25.92 0.15   0.58%
04/19/10 25.89 26.07 25.61 443,347 25.77 -0.17   -0.66%
04/16/10 25.71 26.10 25.44 480,369 25.94 0.01   0.04%
04/15/10 24.03 26.58 24.03 816,255 25.93 0.67   2.65%
04/14/10 24.89 25.29 24.87 591,158 25.26 0.11   0.44%
04/13/10 25.57 25.64 24.94 515,960 25.15 -0.36   -1.41%
04/12/10 25.50 25.83 25.48 380,945 25.51 0.01   0.04%
04/09/10 24.73 25.58 24.73 761,488 25.50 0.95   3.87%
04/08/10 24.51 24.65 24.12 263,248 24.55 0.05   0.20%
04/07/10 25.00 25.31 24.42 402,338 24.50 -0.52   -2.08%
04/06/10 24.48 25.07 24.32 460,697 25.02 1.02   4.25%
04/05/10 23.78 24.50 23.73 344,081 24.00 0.32   1.35%
04/01/10 22.99 23.68 23.68 450,800 23.68 0.94   4.13%
03/31/10 23.02 23.28 22.72 466,066 22.74 -0.25   -1.09%
03/30/10 23.39 23.42 22.98 595,376 22.99 -0.48   -2.05%
03/29/10 23.57 23.57 23.29 336,635 23.47 0.17   0.73%
03/26/10 23.46 23.81 23.20 418,585 23.30 -0.15   -0.64%
03/25/10 24.20 24.20 23.43 309,874 23.45 -0.55   -2.29%
03/24/10 23.98 24.19 23.84 220,028 24.00 -0.07   -0.29%
03/23/10 24.09 24.29 23.87 223,905 24.07 0.03   0.12%
03/22/10 23.72 24.09 23.31 331,104 24.04 0.15   0.63%
03/19/10 24.05 24.21 23.44 561,142 23.89 -0.19   -0.79%
03/18/10 24.25 24.31 23.65 529,368 24.08 -0.27   -1.11%
03/17/10 24.74 24.74 24.23 787,915 24.35 0.00   0.00%
03/16/10 24.63 24.64 24.24 450,378 24.35 -0.02   -0.08%
03/15/10 24.16 24.40 24.16 340,167 24.37 -0.46   -1.85%
03/12/10 24.60 24.97 24.40 601,073 24.83 0.46   1.89%
03/11/10 24.48 24.57 23.95 382,808 24.37 -0.22   -0.89%
03/10/10 24.19 24.73 24.12 199,698 24.59 0.45   1.86%
03/09/10 24.32 24.44 24.00 391,088 24.14 -0.28   -1.15%
03/08/10 24.11 24.56 23.79 495,923 24.42 0.36   1.50%
03/05/10 24.33 24.54 23.93 378,082 24.06 0.03   0.12%
03/04/10 24.76 25.01 23.73 660,186 24.03 -1.06   -4.22%
03/03/10 24.94 25.19 24.84 347,645 25.09 0.15   0.60%
03/02/10 24.85 25.10 24.64 392,059 24.94 0.09   0.36%
03/01/10 25.09 25.13 24.80 438,531 24.85 -0.29   -1.15%
02/26/10 24.82 25.18 24.61 369,209 25.14 0.18   0.72%
02/25/10 24.22 25.10 23.99 599,300 24.96 0.36   1.46%
02/24/10 23.82 24.74 23.82 648,795 24.60 0.89   3.75%
02/23/10 24.05 24.05 23.20 427,240 23.71 -0.38   -1.58%
02/22/10 24.63 24.91 23.94 378,306 24.09 -0.37   -1.51%
02/19/10 24.60 24.78 24.37 582,060 24.46 -0.20   -0.81%
02/18/10 24.05 24.66 23.82 601,366 24.66 0.59   2.45%
02/17/10 24.38 24.42 23.94 455,108 24.07 -0.15   -0.62%
02/16/10 22.97 24.23 22.91 880,813 24.22 1.41   6.18%
02/12/10 22.22 22.81 22.81 407,400 22.81 0.16   0.71%
02/11/10 22.34 22.78 22.04 250,895 22.65 0.31   1.39%
02/10/10 22.44 22.59 22.00 300,981 22.34 -0.26   -1.15%
02/09/10 22.20 22.81 22.20 655,355 22.60 0.71   3.24%
02/08/10 21.27 22.45 20.83 1,062,646 21.89 0.49   2.29%
02/05/10 22.39 22.39 20.42 1,378,541 21.40 -0.95   -4.25%
02/04/10 23.42 23.42 22.32 772,002 22.35 -1.22   -5.18%
02/03/10 24.05 24.25 23.44 658,273 23.57 -0.68   -2.80%

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!