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:       57.15
Historical Data for TK
Date Open High Low Volume Close Change %
05/01/14 56.05 57.39 55.87 278,809 57.15 1.04   1.85%
04/30/14 56.16 56.45 55.59 225,435 56.11 -0.35   -0.62%
04/29/14 56.06 56.64 56.03 276,871 56.46 0.64   1.15%
04/28/14 55.96 56.12 55.10 322,158 55.82 -0.06   -0.11%
04/25/14 56.67 56.67 55.81 257,400 55.88 -1.10   -1.93%
04/24/14 57.43 57.48 56.79 391,211 56.98 -0.28   -0.49%
04/23/14 56.86 57.83 56.65 252,809 57.26 0.55   0.97%
04/22/14 55.55 56.78 55.55 176,666 56.71 1.21   2.18%
04/21/14 55.35 55.97 55.35 314,357 55.50 0.01   0.02%
04/17/14 55.48 55.49 55.49 459,700 55.49 -0.16   -0.29%
04/16/14 55.91 56.22 55.45 294,037 55.65 -0.02   -0.04%
04/15/14 55.42 55.95 55.03 235,837 55.67 -0.09   -0.16%
04/14/14 56.09 56.28 55.45 243,283 55.76 -0.03   -0.05%
04/11/14 56.63 57.00 55.67 170,898 55.79 -1.24   -2.17%
04/10/14 56.75 57.58 56.48 343,118 57.03 0.19   0.33%
04/09/14 56.81 57.22 56.43 405,522 56.84 0.28   0.50%
04/08/14 56.05 56.64 55.69 331,922 56.56 1.41   2.56%
04/07/14 55.71 56.00 54.82 215,106 55.15 -0.55   -0.99%
04/04/14 56.56 56.88 55.68 187,865 55.70 -0.75   -1.33%
04/03/14 56.62 56.85 56.08 175,496 56.45 -0.10   -0.18%
04/02/14 56.69 57.15 56.28 305,678 56.55 -0.08   -0.14%
04/01/14 56.37 56.78 56.04 413,930 56.63 0.39   0.69%
03/31/14 56.11 56.62 55.92 252,377 56.24 0.45   0.81%
03/28/14 55.70 56.40 55.48 258,414 55.79 0.15   0.27%
03/27/14 55.58 55.94 54.99 294,529 55.64 0.01   0.02%
03/26/14 56.07 56.42 55.26 193,417 55.63 -0.26   -0.47%
03/25/14 56.18 56.44 55.80 144,337 55.89 -0.02   -0.04%
03/24/14 55.99 56.03 54.99 204,048 55.91 0.06   0.11%
03/21/14 56.21 56.72 55.79 284,185 55.85 -0.07   -0.13%
03/20/14 56.11 56.20 55.51 179,708 55.92 -0.18   -0.32%
03/19/14 56.58 56.80 55.84 173,643 56.10 -0.48   -0.85%
03/18/14 56.57 57.39 56.50 170,926 56.58 0.01   0.02%
03/17/14 56.32 56.89 56.12 197,128 56.57 0.19   0.34%
03/14/14 55.89 56.61 55.85 380,572 56.38 0.43   0.77%
03/13/14 56.46 56.79 55.62 494,316 55.95 -0.39   -0.69%
03/12/14 56.66 56.86 55.86 321,582 56.34 -0.42   -0.74%
03/11/14 57.20 57.92 56.57 438,036 56.76 -0.29   -0.51%
03/10/14 57.54 57.70 56.82 792,036 57.05 -0.58   -1.01%
03/07/14 58.74 58.81 57.29 640,119 57.63 -1.12   -1.91%
03/06/14 59.81 59.92 58.69 310,053 58.75 -1.05   -1.76%
03/05/14 59.98 60.42 59.73 330,601 59.80 -0.08   -0.13%
03/04/14 59.48 60.10 58.99 598,048 59.88 0.75   1.27%
03/03/14 59.02 59.77 58.79 627,897 59.13 -0.62   -1.04%
02/28/14 59.26 60.26 59.21 664,521 59.75 0.84   1.43%
02/27/14 57.89 59.08 56.25 1,135,628 58.91 3.15   5.65%
02/26/14 56.00 56.23 55.32 383,858 55.76 -0.04   -0.07%
02/25/14 55.13 56.14 55.13 506,840 55.80 0.37   0.67%
02/24/14 55.94 56.16 55.39 740,002 55.43 0.09   0.16%
02/21/14 55.00 55.75 54.94 602,317 55.34 0.57   1.04%
02/20/14 54.06 55.36 53.59 832,197 54.77 0.54   1.00%
02/19/14 54.18 54.75 53.96 420,377 54.23 -0.25   -0.46%
02/18/14 54.55 55.22 54.38 453,275 54.48 0.26   0.48%
02/14/14 54.41 54.22 54.22 203,200 54.22 -0.13   -0.24%
02/13/14 53.79 54.90 53.64 234,954 54.35 0.11   0.20%
02/12/14 53.92 54.49 53.85 180,278 54.24 0.41   0.76%
02/11/14 53.41 54.24 53.41 280,515 53.83 0.48   0.90%
02/10/14 53.61 53.61 52.97 242,875 53.35 -0.40   -0.74%
02/07/14 53.93 54.53 53.48 267,653 53.75 0.16   0.30%
02/06/14 53.09 53.84 52.97 241,518 53.59 0.70   1.32%
02/05/14 53.01 53.31 52.19 231,640 52.89 -0.24   -0.45%
02/04/14 52.68 53.39 52.21 208,106 53.13 0.75   1.43%

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!