TK

Teekay Shipping Corp

$3.85 0.35 (8.33%)
19:57 EDT TK Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.22 (5.71%)
P/E:       -2.45
Market Cap:       386.67M
EPS:       -1.57
Volume:       973,700
Day's Range:       3.82 - 4.12
52wk Range:       2.92 - 8.37
Previous Close:       33.99
Historical Data for TK
Date Open High Low Volume Close Change %
04/29/11 34.24 34.51 33.91 478,764 33.99 -0.29   -0.85%
04/28/11 34.44 34.55 34.25 273,275 34.28 -0.35   -1.01%
04/27/11 34.85 34.85 34.45 242,418 34.63 -0.15   -0.43%
04/26/11 34.54 34.90 34.11 296,005 34.78 0.23   0.67%
04/25/11 34.61 34.65 34.41 274,556 34.55 -0.38   -1.09%
04/21/11 35.40 35.40 34.65 205,699 34.93 -0.23   -0.65%
04/20/11 34.67 35.29 34.67 252,333 35.16 0.74   2.15%
04/19/11 34.49 34.75 34.15 264,061 34.42 -0.09   -0.26%
04/18/11 34.37 34.51 33.64 469,525 34.51 -0.18   -0.52%
04/15/11 34.98 35.10 34.64 422,802 34.69 -0.37   -1.06%
04/14/11 34.79 35.10 34.33 250,983 35.06 0.06   0.17%
04/13/11 35.06 35.69 34.93 377,044 35.00 -0.07   -0.20%
04/12/11 35.84 35.96 34.66 607,184 35.07 -0.90   -2.50%
04/11/11 36.53 36.75 35.94 411,071 35.97 -0.72   -1.96%
04/08/11 37.09 37.09 36.60 177,460 36.69 -0.27   -0.73%
04/07/11 36.75 37.23 36.75 169,206 36.96 0.12   0.33%
04/06/11 37.31 37.34 36.57 139,320 36.84 -0.31   -0.83%
04/05/11 37.14 37.33 36.93 233,616 37.15 -0.02   -0.05%
04/04/11 37.13 37.48 37.08 457,669 37.17 -0.01   -0.03%
04/01/11 37.28 37.93 36.92 351,711 37.18 0.25   0.68%
03/31/11 37.10 37.13 36.83 240,166 36.93 -0.10   -0.27%
03/30/11 36.54 37.19 36.44 554,334 37.03 0.58   1.59%
03/29/11 35.90 36.50 35.86 403,944 36.45 0.34   0.94%
03/28/11 36.59 36.84 36.00 457,464 36.11 -0.67   -1.82%
03/25/11 36.10 36.84 36.10 436,458 36.78 0.65   1.80%
03/24/11 35.64 36.20 35.20 334,813 36.13 0.46   1.29%
03/23/11 35.82 35.94 35.35 202,363 35.67 -0.13   -0.36%
03/22/11 35.20 36.44 35.14 643,904 35.80 0.46   1.30%
03/21/11 35.27 35.52 35.25 306,199 35.34 0.28   0.80%
03/18/11 34.95 35.25 34.76 618,648 35.06 0.32   0.92%
03/17/11 34.58 34.93 34.47 747,152 34.74 0.45   1.31%
03/16/11 34.56 34.91 34.00 381,925 34.29 -0.28   -0.81%
03/15/11 34.60 34.93 34.50 310,652 34.57 -0.36   -1.03%
03/14/11 34.55 34.98 33.93 342,441 34.93 0.15   0.43%
03/11/11 33.96 35.29 33.84 378,058 34.78 0.48   1.40%
03/10/11 34.53 34.60 33.70 338,163 34.30 -0.65   -1.86%
03/09/11 34.74 35.07 34.58 455,762 34.95 0.17   0.49%
03/08/11 34.59 35.19 34.50 544,624 34.78 0.26   0.75%
03/07/11 34.71 34.80 34.01 357,959 34.52 -0.26   -0.75%
03/04/11 34.70 34.98 34.55 422,621 34.78 0.15   0.43%
03/03/11 34.66 34.75 34.48 266,541 34.63 0.14   0.41%
03/02/11 34.10 34.70 34.10 205,598 34.49 0.28   0.82%
03/01/11 34.47 34.63 34.06 180,251 34.21 -0.20   -0.58%
02/28/11 34.33 34.66 34.29 261,920 34.41 0.08   0.23%
02/25/11 34.15 34.57 34.11 213,805 34.33 0.16   0.47%
02/24/11 34.93 35.25 33.86 359,985 34.17 -1.02   -2.90%
02/23/11 35.02 35.52 34.91 524,368 35.19 0.02   0.06%
02/22/11 35.29 35.51 34.79 239,647 35.17 -0.23   -0.65%
02/18/11 35.75 35.93 35.23 140,744 35.40 -0.35   -0.98%
02/17/11 35.63 35.98 35.48 160,299 35.75 0.00   0.00%
02/16/11 35.15 36.45 35.04 496,331 35.75 0.74   2.11%
02/15/11 35.08 35.19 34.82 164,590 35.01 0.03   0.09%
02/14/11 34.23 35.22 34.23 260,645 34.98 0.75   2.19%
02/11/11 34.15 34.25 33.93 196,383 34.23 0.06   0.18%
02/10/11 33.86 34.38 33.64 145,694 34.17 0.27   0.80%
02/09/11 34.34 34.48 33.71 213,994 33.90 -0.43   -1.25%
02/08/11 34.69 35.00 33.85 361,774 34.33 -0.31   -0.89%
02/07/11 34.19 34.75 34.10 171,843 34.64 0.46   1.35%
02/04/11 34.52 34.93 34.13 374,359 34.18 -0.51   -1.47%
02/03/11 34.02 34.95 33.91 294,598 34.69 0.61   1.79%

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!