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 27, 2004
14.58
15.12
14.58
15.07
1,026,000
+0.23(+1.55%)
Feb 26, 2004
14.71
14.85
14.70
14.84
716,800
+0.09(+0.61%)
Feb 25, 2004
14.74
14.79
14.66
14.75
697,600
+0.01(+0.07%)
Feb 24, 2004
14.75
14.85
14.63
14.74
1,082,400
-0.06(-0.41%)
Feb 23, 2004
14.79
14.90
14.70
14.80
921,400
-0.02(-0.13%)
Feb 20, 2004
15.06
15.06
14.80
14.82
985,900
-0.19(-1.27%)
Feb 19, 2004
15.35
15.38
14.98
15.01
1,298,000
-0.34(-2.21%)
Feb 18, 2004
15.13
15.35
15.07
15.35
1,377,800
+0.28(+1.86%)
Feb 17, 2004
14.97
15.10
14.70
15.07
1,050,500
+0.28(+1.89%)
Feb 13, 2004
15.00
15.07
14.73
14.79
1,219,200
-0.14(-0.94%)
Feb 12, 2004
14.85
15.24
14.82
14.93
2,228,000
+0.11(+0.74%)
Feb 11, 2004
14.70
14.88
14.51
14.82
1,895,100
+0.04(+0.27%)
Feb 10, 2004
15.00
15.00
14.70
14.78
3,113,000
-0.03(-0.20%)
Feb 09, 2004
14.80
14.87
14.26
14.81
3,322,400
-0.06(-0.40%)
Feb 06, 2004
14.34
14.90
14.29
14.87
2,062,400
+0.52(+3.62%)
Feb 05, 2004
14.00
14.52
14.00
14.35
2,716,800
+0.36(+2.57%)
Feb 04, 2004
13.92
14.27
13.87
13.99
1,702,900
-0.01(-0.07%)
Feb 03, 2004
14.11
14.15
13.98
14.00
1,243,900
-0.26(-1.82%)
Feb 02, 2004
14.30
14.32
14.15
14.26
1,488,400
-0.01(-0.07%)
Jan 30, 2004
14.40
14.42
14.21
14.27
1,051,800
-0.13(-0.90%)
Jan 29, 2004
14.30
14.44
14.25
14.40
1,079,700
+0.10(+0.70%)
Jan 28, 2004
14.15
14.44
14.14
14.30
2,359,400
+0.16(+1.13%)
Jan 27, 2004
14.03
14.27
14.01
14.14
1,618,600
+0.04(+0.28%)
Jan 26, 2004
14.38
14.38
13.86
14.10
1,834,400
-0.28(-1.95%)
Jan 23, 2004
14.50
14.54
14.35
14.38
892,800
-0.09(-0.62%)
Jan 22, 2004
14.49
14.56
14.42
14.47
1,073,700
-0.07(-0.48%)
Jan 21, 2004
14.37
14.57
14.31
14.54
852,500
+0.18(+1.25%)
Jan 20, 2004
14.27
14.43
14.10
14.36
667,600
+0.02(+0.14%)
Jan 16, 2004
14.45
14.49
14.16
14.34
890,800
-0.02(-0.14%)
Jan 15, 2004
14.25
14.43
14.16
14.36
920,100
+0.06(+0.42%)
Jan 14, 2004
14.39
14.48
14.27
14.30
950,400
-0.16(-1.11%)
Jan 13, 2004
14.20
14.49
14.12
14.46
1,780,200
-0.09(-0.62%)
Jan 12, 2004
14.84
14.85
14.53
14.55
1,242,900
-0.29(-1.95%)
Jan 09, 2004
14.78
14.94
14.72
14.84
1,042,400
+0.06(+0.41%)
Jan 08, 2004
14.73
14.92
14.64
14.78
1,049,200
+0.14(+0.96%)
Jan 07, 2004
14.58
14.70
14.50
14.64
1,097,900
+0.06(+0.41%)
Jan 06, 2004
14.47
14.60
14.35
14.58
1,074,200
+0.01(+0.07%)
Jan 05, 2004
14.37
14.57
14.27
14.57
1,241,200
+0.18(+1.25%)
Jan 02, 2004
14.41
14.61
14.30
14.39
899,100
-0.02(-0.14%)
Dec 31, 2003
14.35
14.52
14.31
14.41
1,007,700
+0.02(+0.14%)
Dec 30, 2003
14.14
14.48
14.14
14.39
1,422,500
+0.16(+1.12%)
Dec 29, 2003
14.01
14.23
14.01
14.23
956,900
+0.14(+0.99%)
Dec 26, 2003
14.10
14.17
14.04
14.09
305,600
-0.06(-0.42%)
Dec 24, 2003
14.14
14.17
13.98
14.15
402,300
-0.04(-0.28%)
Dec 23, 2003
14.00
14.20
13.92
14.19
1,030,900
+0.20(+1.43%)
Dec 22, 2003
14.03
14.25
13.90
13.99
872,900
-0.20(-1.41%)
Dec 19, 2003
14.11
14.20
14.01
14.19
1,393,300
+0.13(+0.92%)
Dec 18, 2003
13.69
14.18
13.64
14.06
2,506,500
+0.32(+2.33%)
Dec 17, 2003
13.55
13.80
13.47
13.74
2,814,000
+0.58(+4.41%)
Dec 16, 2003
13.05
13.16
12.98
13.16
802,800
+0.15(+1.15%)
Dec 15, 2003
13.20
13.25
12.98
13.01
712,000
-0.15(-1.14%)
Dec 12, 2003
13.08
13.17
13.02
13.16
935,200
+0.05(+0.38%)
Dec 11, 2003
12.97
13.13
12.96
13.11
1,118,500
+0.16(+1.24%)
Dec 10, 2003
12.83
12.97
12.81
12.95
1,114,200
+0.07(+0.54%)
Dec 09, 2003
13.00
13.00
12.88
12.88
723,200
-0.12(-0.92%)
Dec 08, 2003
12.91
13.02
12.88
13.00
619,700
+0.01(+0.08%)
Dec 05, 2003
12.85
13.00
12.84
12.99
734,000
+0.09(+0.70%)
Dec 04, 2003
12.88
12.94
12.84
12.90
859,300
+0.02(+0.16%)
Dec 03, 2003
12.90
13.01
12.90
12.88
1,155,500
-0.03(-0.23%)
Dec 02, 2003
12.95
12.98
12.87
12.91
824,200
-0.10(-0.77%)
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
.