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 (%)
Apr 30, 2007
18.05
18.13
17.87
17.95
1,210,940
-0.10(-0.55%)
Apr 27, 2007
18.16
18.16
18.01
18.05
632,967
-0.12(-0.66%)
Apr 26, 2007
17.97
18.38
17.97
18.17
547,800
-0.16(-0.87%)
Apr 25, 2007
17.75
18.38
17.75
18.33
1,074,700
+0.24(+1.33%)
Apr 24, 2007
18.02
18.13
17.94
18.09
967,900
+0.06(+0.33%)
Apr 23, 2007
18.35
18.35
17.95
18.03
778,600
+0.02(+0.11%)
Apr 20, 2007
18.04
18.05
17.96
18.01
1,091,420
+0.10(+0.56%)
Apr 19, 2007
18.00
18.05
17.85
17.91
1,622,473
-0.12(-0.67%)
Apr 18, 2007
17.75
18.09
17.75
18.03
800,717
-0.01(-0.06%)
Apr 17, 2007
18.00
18.07
17.91
18.04
711,200
+0.02(+0.11%)
Apr 16, 2007
18.03
18.07
17.99
18.02
634,900
+0.01(+0.06%)
Apr 13, 2007
17.90
18.02
17.88
18.01
740,400
+0.09(+0.50%)
Apr 12, 2007
17.96
18.01
17.86
17.92
857,100
-0.08(-0.44%)
Apr 11, 2007
18.07
18.09
17.95
18.00
771,400
-0.02(-0.11%)
Apr 10, 2007
17.98
18.07
17.96
18.02
682,900
+0.01(+0.06%)
Apr 09, 2007
17.90
18.09
17.90
18.01
622,800
+0.09(+0.50%)
Apr 05, 2007
17.82
17.98
17.75
17.92
728,100
+0.07(+0.39%)
Apr 04, 2007
17.88
17.90
17.76
17.85
994,700
+0.00(+0.00%)
Apr 03, 2007
17.64
17.85
17.61
17.85
991,100
+0.22(+1.25%)
Apr 02, 2007
17.46
17.66
17.30
17.63
1,971,100
+0.42(+2.44%)
Mar 30, 2007
17.25
17.39
17.00
17.21
1,104,500
-0.03(-0.17%)
Mar 29, 2007
17.44
17.44
17.14
17.24
1,139,900
-0.13(-0.75%)
Mar 28, 2007
17.38
17.48
17.32
17.37
1,213,500
-0.01(-0.06%)
Mar 27, 2007
17.33
17.40
17.26
17.38
793,500
+0.02(+0.12%)
Mar 26, 2007
17.25
17.36
17.19
17.36
711,900
+0.07(+0.40%)
Mar 23, 2007
17.19
17.30
17.00
17.29
589,400
+0.05(+0.29%)
Mar 22, 2007
17.16
17.27
17.07
17.24
814,200
+0.04(+0.23%)
Mar 21, 2007
16.99
17.20
16.88
17.20
1,025,200
+0.21(+1.24%)
Mar 20, 2007
16.78
16.99
16.71
16.99
639,000
+0.17(+1.01%)
Mar 19, 2007
16.78
16.93
16.76
16.82
1,310,400
+0.07(+0.42%)
Mar 16, 2007
16.87
16.99
16.73
16.75
1,519,900
-0.06(-0.36%)
Mar 15, 2007
16.45
16.88
16.41
16.81
1,280,300
+0.33(+2.00%)
Mar 14, 2007
16.44
16.50
16.22
16.48
1,172,000
+0.04(+0.24%)
Mar 13, 2007
16.59
16.79
16.43
16.44
1,015,500
-0.15(-0.90%)
Mar 12, 2007
16.48
16.60
16.42
16.59
734,400
+0.00(+0.00%)
Mar 09, 2007
16.61
16.74
16.55
16.59
530,700
+0.00(+0.00%)
Mar 08, 2007
16.71
16.74
16.55
16.59
531,500
-0.02(-0.12%)
Mar 07, 2007
16.62
16.74
16.54
16.61
699,600
-0.06(-0.36%)
Mar 06, 2007
16.49
16.68
16.45
16.67
851,900
+0.26(+1.58%)
Mar 05, 2007
16.61
16.61
16.40
16.41
869,700
-0.26(-1.56%)
Mar 02, 2007
16.88
17.00
16.66
16.67
1,466,000
-0.21(-1.24%)
Mar 01, 2007
16.77
16.95
16.52
16.88
1,377,097
+0.12(+0.72%)
Feb 28, 2007
16.52
16.82
16.42
16.76
1,857,000
+0.33(+2.01%)
Feb 27, 2007
17.09
17.15
16.43
16.43
1,256,700
-0.65(-3.81%)
Feb 26, 2007
17.00
17.25
16.96
17.08
1,164,383
+0.15(+0.89%)
Feb 23, 2007
16.56
16.95
16.46
16.93
1,256,800
+0.20(+1.20%)
Feb 22, 2007
16.75
16.80
16.66
16.73
693,500
+0.02(+0.12%)
Feb 21, 2007
16.80
16.83
16.64
16.71
771,500
-0.10(-0.59%)
Feb 20, 2007
16.76
16.86
16.71
16.81
708,800
+0.07(+0.42%)
Feb 16, 2007
16.77
16.82
16.66
16.74
1,053,900
-0.10(-0.59%)
Feb 15, 2007
16.93
16.97
16.84
16.84
745,500
-0.05(-0.30%)
Feb 14, 2007
16.83
16.97
16.80
16.89
1,123,237
+0.09(+0.54%)
Feb 13, 2007
16.83
16.87
16.73
16.80
1,186,717
-0.10(-0.59%)
Feb 12, 2007
16.99
17.02
16.89
16.90
1,105,609
-0.10(-0.59%)
Feb 09, 2007
17.10
17.21
16.93
17.00
1,212,900
+0.02(+0.12%)
Feb 08, 2007
16.93
17.00
16.91
16.98
950,000
-0.03(-0.18%)
Feb 07, 2007
16.99
17.09
16.94
17.01
740,400
+0.03(+0.18%)
Feb 06, 2007
17.10
17.13
16.95
16.98
1,926,100
-0.20(-1.16%)
Feb 05, 2007
17.20
17.28
17.04
17.18
982,700
+0.13(+0.76%)
Feb 02, 2007
17.26
17.27
16.99
17.05
1,140,600
-0.23(-1.33%)
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
.