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:       36.06
Historical Data for TK
Date Open High Low Volume Close Change %
05/01/12 36.00 36.48 35.79 355,442 36.06 -0.04   -0.11%
04/30/12 36.14 36.32 35.82 424,530 36.10 0.00   0.00%
04/27/12 36.16 36.33 35.80 324,893 36.10 -0.02   -0.06%
04/26/12 35.67 36.17 35.59 459,391 36.12 0.31   0.87%
04/25/12 35.77 36.25 35.67 407,500 35.81 0.42   1.19%
04/24/12 34.87 35.60 34.69 465,557 35.39 0.52   1.49%
04/23/12 34.75 35.01 34.56 369,661 34.87 -0.34   -0.97%
04/20/12 34.78 35.43 34.55 636,421 35.21 0.68   1.97%
04/19/12 34.44 34.70 34.01 518,552 34.53 0.07   0.20%
04/18/12 35.34 35.46 34.34 844,099 34.46 -1.27   -3.55%
04/17/12 35.59 35.98 35.37 382,916 35.73 0.56   1.59%
04/16/12 35.38 35.52 34.78 319,879 35.17 -0.07   -0.20%
04/13/12 35.40 35.58 34.77 207,569 35.24 -0.21   -0.59%
04/12/12 34.80 35.73 34.79 383,948 35.45 0.66   1.90%
04/11/12 34.53 35.00 34.39 393,505 34.79 0.79   2.32%
04/10/12 35.67 35.68 33.99 1,415,306 34.00 -1.55   -4.36%
04/09/12 34.92 35.75 34.74 337,761 35.55 -0.06   -0.17%
04/05/12 35.39 35.71 35.25 455,098 35.61 0.05   0.14%
04/04/12 35.65 35.96 35.10 402,229 35.56 -0.51   -1.41%
04/03/12 34.63 36.60 34.63 1,496,456 36.07 1.29   3.71%
04/02/12 34.69 34.79 33.78 1,571,138 34.78 0.03   0.09%
03/30/12 35.44 35.60 34.68 531,286 34.75 -0.59   -1.67%
03/29/12 34.39 35.52 34.24 628,969 35.34 0.74   2.14%
03/28/12 33.68 34.75 33.68 1,103,927 34.60 1.20   3.59%
03/27/12 33.30 33.51 33.17 313,972 33.40 0.10   0.30%
03/26/12 33.24 33.49 33.05 217,140 33.30 0.20   0.60%
03/23/12 32.99 33.40 32.72 405,685 33.10 0.25   0.76%
03/22/12 33.49 33.70 32.69 512,732 32.85 -1.00   -2.95%
03/21/12 32.67 34.05 32.60 1,040,419 33.85 1.15   3.52%
03/20/12 32.22 32.90 32.21 775,957 32.70 0.03   0.09%
03/19/12 32.48 32.86 32.24 933,589 32.67 0.05   0.15%
03/16/12 31.57 32.68 31.32 1,639,241 32.62 1.12   3.56%
03/15/12 30.38 31.54 30.31 2,317,575 31.50 1.20   3.96%
03/14/12 30.25 30.48 30.13 444,081 30.30 0.00   0.00%
03/13/12 29.18 30.32 29.18 1,012,235 30.30 1.12   3.84%
03/12/12 29.05 29.28 28.90 300,435 29.18 0.17   0.59%
03/09/12 28.49 29.02 28.36 406,302 29.01 0.59   2.08%
03/08/12 28.10 28.59 27.94 245,863 28.42 0.45   1.61%
03/07/12 27.79 28.02 27.59 205,029 27.97 0.28   1.01%
03/06/12 28.08 28.10 27.50 619,979 27.69 -0.74   -2.60%
03/05/12 28.89 28.89 28.17 508,365 28.43 -0.50   -1.73%
03/02/12 29.03 29.17 28.85 455,536 28.93 -0.15   -0.52%
03/01/12 28.88 29.20 28.75 430,629 29.08 0.28   0.97%
02/29/12 28.77 28.90 28.60 667,535 28.80 0.16   0.56%
02/28/12 28.70 28.98 28.51 673,280 28.64 -0.16   -0.56%
02/27/12 27.99 28.93 27.75 439,175 28.80 0.60   2.13%
02/24/12 28.00 28.40 27.73 507,540 28.20 0.27   0.97%
02/23/12 27.08 28.08 27.08 469,383 27.93 0.40   1.45%
02/22/12 27.37 27.64 27.30 346,076 27.53 -0.04   -0.15%
02/21/12 27.59 27.89 27.43 433,858 27.57 -0.03   -0.11%
02/17/12 27.68 28.02 27.58 332,922 27.60 -0.09   -0.33%
02/16/12 27.45 27.70 27.36 360,075 27.69 0.32   1.17%
02/15/12 27.50 27.65 27.22 269,978 27.37 -0.10   -0.36%
02/14/12 26.59 27.58 26.56 514,321 27.47 0.86   3.23%
02/13/12 26.54 26.79 26.31 531,674 26.61 0.28   1.06%
02/10/12 26.56 26.76 26.28 313,245 26.33 -0.60   -2.23%
02/09/12 26.89 27.03 26.71 428,055 26.93 0.17   0.64%
02/08/12 27.01 27.32 26.55 458,821 26.76 -0.14   -0.52%
02/07/12 26.89 27.01 26.67 163,206 26.90 -0.09   -0.33%
02/06/12 26.86 27.08 26.75 327,421 26.99 -0.02   -0.07%
02/03/12 27.13 27.27 26.71 540,584 27.01 0.13   0.48%

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!