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 29, 2008
15.25
15.33
14.95
14.98
1,827,910
-0.35(-2.28%)
Feb 28, 2008
15.33
15.37
15.18
15.33
1,180,019
-0.05(-0.33%)
Feb 27, 2008
15.58
15.64
15.34
15.38
1,191,930
-0.21(-1.35%)
Feb 26, 2008
15.45
15.61
15.34
15.59
1,564,164
+0.09(+0.58%)
Feb 25, 2008
15.40
15.51
15.25
15.50
1,704,816
+0.13(+0.85%)
Feb 22, 2008
15.30
15.37
15.09
15.37
2,142,246
+0.17(+1.12%)
Feb 21, 2008
15.53
15.54
15.17
15.20
1,336,606
-0.25(-1.62%)
Feb 20, 2008
15.30
15.48
15.23
15.45
1,431,802
+0.05(+0.32%)
Feb 19, 2008
15.48
15.61
15.32
15.40
1,916,023
-0.04(-0.26%)
Feb 18, 2008
15.34
15.47
15.25
15.44
0
+0.00(+0.00%)
Feb 15, 2008
15.34
15.47
15.25
15.44
1,780,421
+0.08(+0.52%)
Feb 14, 2008
15.75
15.87
15.34
15.36
2,707,074
-0.36(-2.29%)
Feb 13, 2008
16.06
16.10
15.68
15.72
2,209,633
-0.44(-2.72%)
Feb 12, 2008
16.18
16.26
16.08
16.16
1,735,685
+0.00(+0.00%)
Feb 11, 2008
16.22
16.29
16.09
16.16
1,789,800
-0.06(-0.37%)
Feb 08, 2008
16.11
16.29
16.05
16.22
1,987,050
-0.01(-0.06%)
Feb 07, 2008
16.15
16.29
16.03
16.23
1,668,800
+0.02(+0.12%)
Feb 06, 2008
16.57
16.62
16.20
16.21
2,025,211
-0.22(-1.34%)
Feb 05, 2008
17.01
17.28
16.43
16.43
3,469,826
-0.82(-4.75%)
Feb 04, 2008
16.99
17.40
16.92
17.25
1,894,015
+0.33(+1.95%)
Feb 01, 2008
16.62
16.92
16.54
16.92
1,963,800
+0.25(+1.50%)
Jan 31, 2008
16.25
16.80
16.04
16.67
1,802,574
+0.43(+2.65%)
Jan 30, 2008
16.21
16.57
16.17
16.24
1,249,646
-0.06(-0.37%)
Jan 29, 2008
16.16
16.49
16.11
16.30
2,304,453
+0.19(+1.18%)
Jan 28, 2008
15.83
16.13
15.77
16.11
1,116,277
+0.34(+2.16%)
Jan 25, 2008
15.99
16.05
15.69
15.77
1,855,412
-0.18(-1.13%)
Jan 24, 2008
16.47
16.50
15.93
15.95
2,405,182
-0.42(-2.57%)
Jan 23, 2008
15.35
16.43
15.25
16.37
3,490,942
+0.68(+4.33%)
Jan 22, 2008
15.43
16.13
15.00
15.69
2,740,737
-0.34(-2.12%)
Jan 21, 2008
16.38
16.56
15.96
16.03
0
+0.00(+0.00%)
Jan 18, 2008
16.38
16.56
15.96
16.03
1,957,918
-0.34(-2.08%)
Jan 17, 2008
16.98
16.98
16.37
16.37
2,016,498
-0.53(-3.14%)
Jan 16, 2008
16.85
17.09
16.77
16.90
1,748,085
+0.14(+0.84%)
Jan 15, 2008
16.87
17.03
16.74
16.76
1,957,309
-0.29(-1.70%)
Jan 14, 2008
17.34
17.34
16.95
17.05
1,856,833
-0.19(-1.10%)
Jan 11, 2008
17.36
17.47
17.22
17.24
1,311,598
-0.22(-1.26%)
Jan 10, 2008
17.45
17.75
17.33
17.46
1,691,011
-0.09(-0.51%)
Jan 09, 2008
17.13
17.56
17.08
17.55
1,890,561
+0.38(+2.21%)
Jan 08, 2008
17.31
17.48
17.14
17.17
1,376,195
-0.09(-0.52%)
Jan 07, 2008
17.07
17.34
16.96
17.26
1,110,000
+0.32(+1.89%)
Jan 04, 2008
16.90
17.12
16.82
16.94
899,100
-0.03(-0.18%)
Jan 03, 2008
17.00
17.15
16.92
16.97
1,037,400
+0.00(+0.00%)
Jan 02, 2008
17.10
17.30
16.92
16.97
882,084
-0.24(-1.39%)
Jan 01, 2008
17.28
17.35
17.17
17.21
0
+0.00(+0.00%)
Dec 31, 2007
17.28
17.35
17.17
17.21
844,442
-0.15(-0.86%)
Dec 28, 2007
17.44
17.60
17.31
17.36
821,900
-0.06(-0.34%)
Dec 27, 2007
17.52
17.64
17.42
17.42
478,400
-0.13(-0.74%)
Dec 26, 2007
17.50
17.61
17.48
17.55
652,500
-0.05(-0.28%)
Dec 24, 2007
17.46
17.63
17.28
17.60
372,400
+0.23(+1.32%)
Dec 21, 2007
17.24
17.43
17.24
17.37
1,184,968
+0.19(+1.11%)
Dec 20, 2007
17.23
17.29
16.96
17.18
959,096
+0.01(+0.06%)
Dec 19, 2007
17.19
17.35
17.09
17.17
1,523,600
+0.02(+0.12%)
Dec 18, 2007
16.96
17.18
16.90
17.15
1,171,700
+0.28(+1.66%)
Dec 17, 2007
16.98
17.06
16.85
16.87
868,620
-0.15(-0.88%)
Dec 14, 2007
17.21
17.35
17.02
17.02
1,000,301
-0.35(-2.01%)
Dec 13, 2007
17.30
17.38
17.11
17.37
1,925,177
-0.02(-0.12%)
Dec 12, 2007
17.69
17.72
17.21
17.39
1,483,380
+0.04(+0.23%)
Dec 11, 2007
17.74
17.87
16.95
17.35
1,253,506
-0.40(-2.25%)
Dec 10, 2007
17.79
17.86
17.69
17.75
845,700
-0.03(-0.17%)
Dec 07, 2007
17.88
17.90
17.72
17.78
851,466
-0.13(-0.73%)
Dec 06, 2007
17.88
17.91
17.66
17.91
922,885
+0.02(+0.11%)
Dec 05, 2007
17.56
17.89
17.56
17.89
1,277,569
+0.27(+1.53%)
Dec 04, 2007
17.37
17.70
17.31
17.62
1,279,860
+0.18(+1.03%)
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
.