Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TECO Energy
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
11.14
11.39
11.08
11.22
2,665,529
+0.12(+1.08%)
May 28, 2009
10.94
11.26
10.94
11.10
2,389,444
+0.23(+2.12%)
May 27, 2009
11.06
11.13
10.83
10.87
1,431,284
-0.18(-1.63%)
May 26, 2009
10.86
11.10
10.78
11.05
1,989,756
+0.14(+1.28%)
May 22, 2009
10.82
10.99
10.75
10.91
1,108,499
+0.08(+0.74%)
May 21, 2009
11.07
11.07
10.78
10.83
1,761,051
-0.29(-2.61%)
May 20, 2009
11.31
11.34
11.11
11.12
2,383,692
-0.14(-1.24%)
May 19, 2009
11.06
11.36
11.06
11.26
1,485,194
+0.14(+1.26%)
May 18, 2009
11.11
11.58
10.96
11.12
2,813,244
+0.17(+1.55%)
May 17, 2009
11.24
11.29
10.95
10.95
216,662
-0.14(-1.26%)
May 15, 2009
11.24
11.29
10.95
11.09
1,922,786
-0.09(-0.81%)
May 14, 2009
11.17
11.22
11.01
11.18
1,729,340
+0.04(+0.36%)
May 13, 2009
11.68
12.00
11.14
11.14
2,814,508
-0.78(-6.54%)
May 12, 2009
12.10
12.13
11.82
11.92
2,398,794
-0.11(-0.91%)
May 11, 2009
12.05
12.27
12.00
12.03
1,855,416
-0.17(-1.39%)
May 08, 2009
11.99
12.41
11.85
12.20
2,767,515
+0.31(+2.61%)
May 07, 2009
11.77
11.92
11.69
11.89
3,138,233
+0.20(+1.71%)
May 06, 2009
11.67
11.77
11.48
11.69
2,413,082
+0.22(+1.92%)
May 05, 2009
11.60
11.61
11.34
11.47
2,078,614
-0.15(-1.29%)
May 04, 2009
11.53
11.86
11.31
11.62
3,625,276
+0.35(+3.11%)
May 01, 2009
10.80
11.28
10.72
11.27
2,741,102
+0.68(+6.42%)
Apr 30, 2009
10.86
10.91
10.36
10.59
3,176,131
-0.13(-1.21%)
Apr 29, 2009
10.65
10.85
10.62
10.72
2,226,516
+0.11(+1.04%)
Apr 28, 2009
10.52
10.72
10.42
10.61
1,827,002
+0.02(+0.19%)
Apr 27, 2009
10.41
10.68
10.35
10.59
2,728,313
+0.09(+0.86%)
Apr 24, 2009
10.57
10.62
10.40
10.50
2,143,741
-0.05(-0.47%)
Apr 23, 2009
10.47
10.58
10.28
10.55
2,034,628
+0.12(+1.15%)
Apr 22, 2009
10.57
10.60
10.40
10.43
3,731,545
-0.14(-1.32%)
Apr 21, 2009
10.42
10.65
10.42
10.57
1,486,976
+0.14(+1.34%)
Apr 20, 2009
10.54
10.55
10.42
10.43
2,245,241
-0.17(-1.60%)
Apr 17, 2009
10.64
10.65
10.46
10.60
2,926,343
-0.04(-0.38%)
Apr 16, 2009
10.79
10.83
10.55
10.64
3,057,003
-0.11(-1.02%)
Apr 15, 2009
10.75
10.93
10.68
10.75
2,487,838
-0.28(-2.54%)
Apr 14, 2009
11.18
11.18
11.02
11.03
1,163,623
-0.24(-2.13%)
Apr 13, 2009
11.27
11.32
11.11
11.27
1,347,593
-0.06(-0.53%)
Apr 09, 2009
11.29
11.42
11.11
11.33
1,343,590
+0.25(+2.26%)
Apr 08, 2009
10.92
11.13
10.86
11.08
1,590,478
+0.19(+1.74%)
Apr 07, 2009
10.87
11.07
10.82
10.89
1,287,459
-0.10(-0.91%)
Apr 06, 2009
11.05
11.17
10.91
10.99
1,479,195
-0.10(-0.90%)
Apr 03, 2009
11.01
11.09
10.90
11.09
1,446,317
+0.07(+0.64%)
Apr 02, 2009
11.16
11.19
10.92
11.02
2,717,316
+0.04(+0.36%)
Apr 01, 2009
11.04
11.15
10.90
10.98
2,025,184
-0.17(-1.52%)
Mar 31, 2009
10.94
11.33
10.88
11.15
2,275,839
+0.35(+3.24%)
Mar 30, 2009
10.87
10.91
10.68
10.80
1,341,202
-0.44(-3.91%)
Mar 26, 2009
11.11
11.26
10.97
11.24
1,621,861
+0.26(+2.37%)
Mar 25, 2009
11.13
11.28
10.87
10.98
3,735,635
-0.16(-1.44%)
Mar 24, 2009
11.56
11.57
11.07
11.14
2,481,148
-0.51(-4.38%)
Mar 23, 2009
11.27
11.66
11.27
11.65
2,484,886
+0.65(+5.91%)
Mar 20, 2009
11.38
11.50
10.96
11.00
3,362,749
-0.19(-1.70%)
Mar 19, 2009
11.20
11.53
11.00
11.19
3,632,972
+0.07(+0.63%)
Mar 18, 2009
10.73
11.14
10.39
11.12
4,037,832
+0.34(+3.15%)
Mar 17, 2009
10.40
10.82
10.20
10.78
2,775,947
+0.47(+4.56%)
Mar 16, 2009
10.30
10.55
10.11
10.31
2,318,752
+0.19(+1.88%)
Mar 13, 2009
9.940
10.15
9.900
10.12
0
+0.26(+2.64%)
Mar 12, 2009
9.540
9.870
9.460
9.860
1,672,105
+0.33(+3.46%)
Mar 11, 2009
9.460
9.590
9.300
9.530
2,749,579
+0.21(+2.25%)
Mar 10, 2009
9.290
9.360
9.170
9.320
2,220,678
+0.23(+2.53%)
Mar 09, 2009
9.140
9.320
9.000
9.090
3,435,779
-0.18(-1.94%)
Mar 06, 2009
8.550
9.340
8.540
9.270
0
+0.67(+7.79%)
Mar 05, 2009
8.840
8.840
8.410
8.600
2,946,110
-0.34(-3.80%)
Mar 04, 2009
8.690
9.050
8.560
8.940
2,582,521
-0.23(-2.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.