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 (%)
Oct 31, 2008
12.70
12.93
11.45
11.54
9,326,093
-1.34(-10.40%)
Oct 30, 2008
14.63
15.00
12.60
12.88
5,544,170
-1.44(-10.06%)
Oct 29, 2008
14.78
14.91
14.16
14.32
2,024,253
-0.45(-3.05%)
Oct 28, 2008
13.59
14.81
13.16
14.77
1,954,066
+1.45(+10.89%)
Oct 27, 2008
13.30
14.05
13.15
13.32
2,140,670
-0.22(-1.62%)
Oct 25, 2008
13.09
14.00
12.51
13.54
0
+0.00(+0.00%)
Oct 24, 2008
13.09
14.00
12.51
13.54
2,205,363
-0.71(-4.98%)
Oct 23, 2008
13.40
14.35
13.24
14.25
2,804,448
+0.93(+6.98%)
Oct 22, 2008
14.12
14.14
12.82
13.32
1,717,163
-0.95(-6.66%)
Oct 21, 2008
14.91
14.96
14.10
14.27
1,470,182
-0.75(-4.99%)
Oct 20, 2008
14.08
15.06
13.98
15.02
1,685,680
+1.06(+7.59%)
Oct 17, 2008
13.94
15.06
13.01
13.96
2,898,149
+0.37(+2.72%)
Oct 16, 2008
12.99
13.62
12.44
13.59
2,099,066
+0.76(+5.92%)
Oct 15, 2008
13.64
14.13
12.79
12.83
1,728,692
-1.31(-9.26%)
Oct 14, 2008
14.74
14.90
13.50
14.14
2,364,349
-0.12(-0.84%)
Oct 13, 2008
12.72
14.31
12.44
14.26
2,138,075
+1.96(+15.93%)
Oct 10, 2008
12.29
13.04
11.30
12.30
3,704,064
-0.70(-5.38%)
Oct 09, 2008
13.96
14.02
13.00
13.00
2,272,433
-0.73(-5.32%)
Oct 08, 2008
13.50
14.22
13.40
13.73
2,596,493
-0.13(-0.94%)
Oct 07, 2008
14.59
14.83
13.86
13.86
3,186,871
-0.71(-4.87%)
Oct 06, 2008
14.57
14.79
13.37
14.57
4,450,785
-0.25(-1.69%)
Oct 04, 2008
15.40
15.68
14.70
14.82
0
+0.00(+0.00%)
Oct 03, 2008
15.40
15.68
14.70
14.82
0
-0.43(-2.82%)
Oct 02, 2008
15.86
15.92
15.19
15.25
1,632,728
-0.67(-4.21%)
Oct 01, 2008
15.58
16.05
15.43
15.92
1,635,707
+0.19(+1.21%)
Sep 30, 2008
15.73
15.93
15.36
15.73
2,760,961
+0.31(+2.01%)
Sep 29, 2008
16.62
16.82
15.36
15.42
2,683,470
-1.42(-8.43%)
Sep 27, 2008
16.76
17.00
16.51
16.84
0
+0.00(+0.00%)
Sep 26, 2008
16.76
17.00
16.51
16.84
0
-0.08(-0.47%)
Sep 25, 2008
16.54
17.02
16.44
16.92
1,232,323
+0.49(+2.98%)
Sep 24, 2008
16.53
16.70
16.10
16.43
1,877,433
-0.10(-0.60%)
Sep 23, 2008
16.70
16.92
16.46
16.53
1,340,721
-0.26(-1.55%)
Sep 22, 2008
17.25
17.30
16.71
16.79
1,840,895
-0.43(-2.50%)
Sep 19, 2008
16.59
17.56
15.14
17.22
0
+0.47(+2.81%)
Sep 18, 2008
16.14
16.86
16.00
16.75
3,416,250
+0.79(+4.95%)
Sep 17, 2008
16.39
16.64
15.95
15.96
3,182,016
-0.70(-4.20%)
Sep 16, 2008
16.15
16.71
15.95
16.66
3,386,549
+0.33(+2.02%)
Sep 15, 2008
16.69
16.95
16.29
16.33
2,243,450
-0.62(-3.66%)
Sep 12, 2008
16.46
17.03
16.40
16.95
2,723,784
+0.39(+2.36%)
Sep 11, 2008
16.24
16.59
16.06
16.56
1,947,991
+0.26(+1.60%)
Sep 10, 2008
15.75
16.34
15.68
16.30
3,839,497
+0.67(+4.29%)
Sep 09, 2008
16.41
16.65
15.61
15.63
5,137,462
-0.70(-4.29%)
Sep 08, 2008
16.37
16.48
16.13
16.33
2,304,195
+0.16(+0.99%)
Sep 06, 2008
16.37
16.37
15.84
16.17
0
+0.00(+0.00%)
Sep 05, 2008
16.37
16.37
15.84
16.17
0
-0.22(-1.34%)
Sep 04, 2008
16.62
16.78
16.36
16.39
2,134,688
-0.31(-1.86%)
Sep 03, 2008
17.04
17.13
16.49
16.70
2,295,642
-0.28(-1.65%)
Sep 02, 2008
18.03
18.13
16.96
16.98
3,082,641
-0.86(-4.82%)
Aug 30, 2008
17.95
18.05
17.76
17.84
0
+0.00(+0.00%)
Aug 29, 2008
17.95
18.05
17.76
17.84
0
-0.10(-0.56%)
Aug 28, 2008
17.58
17.95
17.57
17.94
2,004,472
+0.43(+2.46%)
Aug 27, 2008
17.28
17.63
17.28
17.51
836,327
+0.14(+0.81%)
Aug 26, 2008
17.09
17.44
17.09
17.37
1,130,255
+0.25(+1.46%)
Aug 25, 2008
17.31
17.40
17.01
17.12
942,069
-0.22(-1.27%)
Aug 23, 2008
17.53
17.53
17.20
17.34
0
+0.00(+0.00%)
Aug 22, 2008
17.53
17.53
17.20
17.34
0
-0.01(-0.06%)
Aug 21, 2008
16.87
17.42
16.87
17.35
1,243,779
+0.24(+1.40%)
Aug 20, 2008
16.96
17.12
16.85
17.11
1,674,419
+0.12(+0.71%)
Aug 19, 2008
16.72
17.05
16.72
16.99
3,925,429
+0.22(+1.31%)
Aug 18, 2008
17.29
17.29
16.72
16.77
2,914,786
-0.51(-2.95%)
Aug 16, 2008
17.42
17.49
17.26
17.28
0
+0.00(+0.00%)
Aug 15, 2008
17.42
17.49
17.26
17.28
0
-0.07(-0.40%)
Aug 14, 2008
17.50
17.50
17.21
17.35
918,788
-0.23(-1.31%)
Aug 13, 2008
17.60
17.69
17.33
17.58
1,961,112
-0.13(-0.73%)
Aug 12, 2008
17.44
17.74
17.44
17.71
2,427,467
+0.16(+0.91%)
Aug 11, 2008
17.24
17.58
17.22
17.55
2,072,082
+0.36(+2.09%)
Aug 08, 2008
17.01
17.21
16.84
17.19
2,360,471
+0.18(+1.06%)
Aug 07, 2008
17.21
17.30
17.00
17.01
1,952,419
-0.25(-1.45%)
Aug 06, 2008
17.09
17.46
16.99
17.26
2,384,836
+0.15(+0.88%)
Aug 05, 2008
17.08
17.34
16.85
17.11
2,434,160
+0.00(+0.00%)
Aug 04, 2008
17.48
17.63
17.11
17.11
3,264,356
-0.48(-2.73%)
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
.