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 (%)
Feb 28, 2005
15.76
15.95
15.75
15.89
772,500
+0.04(+0.25%)
Feb 25, 2005
15.53
15.93
15.47
15.85
714,300
+0.31(+1.99%)
Feb 24, 2005
15.54
15.56
15.36
15.54
760,300
+0.09(+0.58%)
Feb 23, 2005
15.36
15.55
15.34
15.45
645,800
+0.10(+0.65%)
Feb 22, 2005
15.81
15.87
15.31
15.35
1,340,900
-0.56(-3.52%)
Feb 18, 2005
16.22
16.24
15.91
15.91
679,200
-0.30(-1.85%)
Feb 17, 2005
16.23
16.32
16.09
16.21
678,000
+0.02(+0.12%)
Feb 16, 2005
16.03
16.23
15.93
16.19
697,900
+0.19(+1.19%)
Feb 15, 2005
16.10
16.22
15.97
16.00
958,300
+0.01(+0.06%)
Feb 14, 2005
16.00
16.10
15.91
15.99
649,400
+0.04(+0.25%)
Feb 11, 2005
15.95
16.10
15.80
15.95
630,600
+0.00(+0.00%)
Feb 10, 2005
16.09
16.09
15.89
15.95
1,061,000
-0.09(-0.56%)
Feb 09, 2005
16.02
16.09
15.97
16.04
835,700
+0.03(+0.19%)
Feb 08, 2005
15.90
16.08
15.89
16.01
1,030,700
+0.04(+0.25%)
Feb 07, 2005
15.91
16.03
15.89
15.97
843,900
+0.01(+0.06%)
Feb 04, 2005
15.85
15.98
15.72
15.96
918,900
+0.14(+0.88%)
Feb 03, 2005
15.49
15.83
15.03
15.82
1,586,200
+0.24(+1.54%)
Feb 02, 2005
15.61
15.74
15.42
15.58
1,366,700
-0.22(-1.39%)
Feb 01, 2005
15.99
15.99
15.71
15.80
1,564,200
-0.21(-1.31%)
Jan 31, 2005
15.77
16.02
15.70
16.01
1,083,000
+0.24(+1.52%)
Jan 28, 2005
15.75
15.80
15.54
15.77
714,200
+0.03(+0.19%)
Jan 27, 2005
15.61
15.77
15.61
15.74
561,900
+0.12(+0.77%)
Jan 26, 2005
15.41
15.72
15.41
15.62
765,100
+0.18(+1.17%)
Jan 25, 2005
15.44
15.67
15.43
15.44
873,400
-0.19(-1.22%)
Jan 24, 2005
15.50
15.75
15.45
15.63
670,700
+0.12(+0.77%)
Jan 21, 2005
15.63
15.69
15.46
15.51
956,000
-0.15(-0.96%)
Jan 20, 2005
15.70
15.73
15.46
15.66
938,600
-0.04(-0.25%)
Jan 19, 2005
15.59
15.97
15.58
15.70
1,133,100
+0.01(+0.06%)
Jan 18, 2005
15.59
15.74
15.51
15.69
677,200
+0.15(+0.97%)
Jan 14, 2005
15.35
15.54
15.25
15.54
718,300
+0.21(+1.37%)
Jan 13, 2005
15.22
15.48
15.22
15.33
917,300
+0.11(+0.72%)
Jan 12, 2005
15.31
15.31
15.04
15.22
681,400
-0.09(-0.59%)
Jan 11, 2005
15.38
15.38
15.25
15.31
777,000
+0.00(+0.00%)
Jan 10, 2005
15.00
15.31
14.97
15.31
984,200
+0.19(+1.26%)
Jan 07, 2005
14.95
15.13
14.94
15.12
790,200
+0.18(+1.20%)
Jan 06, 2005
15.00
15.05
14.87
14.94
941,600
-0.10(-0.66%)
Jan 05, 2005
15.23
15.24
15.01
15.04
597,100
-0.13(-0.86%)
Jan 04, 2005
15.24
15.36
15.12
15.17
1,016,900
-0.07(-0.46%)
Jan 03, 2005
15.44
15.44
15.14
15.24
1,320,400
-0.10(-0.65%)
Dec 31, 2004
15.36
15.44
15.34
15.34
423,100
-0.07(-0.45%)
Dec 30, 2004
15.49
15.49
15.40
15.41
412,900
-0.01(-0.06%)
Dec 29, 2004
15.28
15.49
15.28
15.42
694,300
+0.11(+0.72%)
Dec 28, 2004
15.23
15.33
15.15
15.31
578,000
+0.08(+0.53%)
Dec 27, 2004
15.37
15.43
15.21
15.23
680,500
-0.15(-0.98%)
Dec 23, 2004
15.32
15.49
15.30
15.38
930,400
+0.06(+0.39%)
Dec 22, 2004
15.09
15.36
15.09
15.32
735,900
+0.16(+1.06%)
Dec 21, 2004
15.07
15.21
15.05
15.16
511,600
+0.06(+0.40%)
Dec 20, 2004
15.09
15.20
15.00
15.10
529,900
+0.01(+0.07%)
Dec 17, 2004
14.88
15.09
14.80
15.09
1,460,600
+0.08(+0.53%)
Dec 16, 2004
15.00
15.03
14.86
15.01
803,500
+0.04(+0.27%)
Dec 15, 2004
14.98
14.99
14.76
14.97
1,204,800
+0.00(+0.00%)
Dec 14, 2004
14.82
15.08
14.76
14.97
1,278,400
+0.15(+1.01%)
Dec 13, 2004
14.65
14.85
14.50
14.82
670,000
+0.25(+1.72%)
Dec 10, 2004
14.50
14.60
14.44
14.57
1,026,500
+0.02(+0.14%)
Dec 09, 2004
14.77
14.84
14.55
14.55
1,173,100
-0.27(-1.82%)
Dec 08, 2004
14.78
14.83
14.63
14.82
979,300
+0.08(+0.54%)
Dec 07, 2004
15.02
15.03
14.73
14.74
940,000
-0.24(-1.60%)
Dec 06, 2004
14.83
15.07
14.62
14.98
1,097,600
+0.03(+0.20%)
Dec 03, 2004
14.71
14.98
14.70
14.95
1,063,800
+0.18(+1.22%)
Dec 02, 2004
14.90
15.03
14.72
14.77
1,398,800
-0.14(-0.94%)
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
.