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 (%)
May 31, 2005
17.41
17.77
17.39
17.68
1,212,100
+0.27(+1.55%)
May 27, 2005
17.47
17.50
17.36
17.41
975,800
-0.01(-0.06%)
May 26, 2005
17.35
17.43
17.30
17.42
595,600
+0.15(+0.87%)
May 25, 2005
17.27
17.40
17.26
17.27
1,082,200
+0.00(+0.00%)
May 24, 2005
17.13
17.34
16.99
17.27
1,295,600
+0.15(+0.88%)
May 23, 2005
16.81
17.27
16.81
17.12
2,202,700
-0.34(-1.95%)
May 20, 2005
17.35
17.46
17.25
17.46
1,288,700
+0.06(+0.34%)
May 19, 2005
17.11
17.44
17.11
17.40
1,476,500
+0.27(+1.58%)
May 18, 2005
17.00
17.13
16.91
17.13
1,485,300
+0.14(+0.82%)
May 17, 2005
16.55
16.99
16.52
16.99
1,196,500
+0.44(+2.66%)
May 16, 2005
16.29
16.56
16.28
16.55
784,700
+0.32(+1.97%)
May 13, 2005
16.67
16.75
16.19
16.23
1,199,100
-0.42(-2.52%)
May 12, 2005
16.79
16.86
16.60
16.65
777,600
-0.11(-0.66%)
May 11, 2005
16.77
16.94
16.71
16.76
1,050,400
+0.05(+0.30%)
May 10, 2005
16.74
16.74
16.54
16.71
898,300
-0.03(-0.18%)
May 09, 2005
16.56
16.74
16.45
16.74
959,800
+0.19(+1.15%)
May 06, 2005
16.61
16.72
16.51
16.55
765,100
-0.04(-0.24%)
May 05, 2005
16.50
16.67
16.41
16.59
971,100
+0.07(+0.42%)
May 04, 2005
16.74
16.79
16.49
16.52
877,400
-0.23(-1.37%)
May 03, 2005
16.85
16.95
16.66
16.75
1,283,200
-0.10(-0.59%)
May 02, 2005
16.71
16.89
16.71
16.85
1,199,300
+0.24(+1.44%)
Apr 29, 2005
16.48
16.67
16.29
16.61
1,051,400
+0.30(+1.84%)
Apr 28, 2005
16.45
16.69
16.19
16.31
1,193,700
-0.23(-1.39%)
Apr 27, 2005
16.13
16.59
16.03
16.54
2,171,600
+0.46(+2.86%)
Apr 26, 2005
16.31
16.33
16.08
16.08
652,500
-0.23(-1.41%)
Apr 25, 2005
16.09
16.32
16.04
16.31
604,200
+0.28(+1.75%)
Apr 22, 2005
15.91
16.03
15.85
16.03
695,200
+0.12(+0.75%)
Apr 21, 2005
15.74
15.92
15.67
15.91
793,800
+0.22(+1.40%)
Apr 20, 2005
15.99
16.03
15.30
15.69
971,700
-0.35(-2.18%)
Apr 19, 2005
15.78
16.06
15.75
16.04
833,700
+0.24(+1.52%)
Apr 18, 2005
15.66
15.92
15.59
15.80
898,500
+0.04(+0.25%)
Apr 15, 2005
16.06
16.25
15.75
15.76
688,200
-0.34(-2.11%)
Apr 14, 2005
16.44
16.45
16.10
16.10
786,900
-0.35(-2.13%)
Apr 13, 2005
16.50
16.60
16.30
16.45
982,200
-0.03(-0.18%)
Apr 12, 2005
16.23
16.49
16.11
16.48
1,307,500
+0.25(+1.54%)
Apr 11, 2005
16.03
16.23
15.97
16.23
493,800
+0.19(+1.18%)
Apr 08, 2005
16.10
16.12
15.99
16.04
675,300
+0.00(+0.00%)
Apr 07, 2005
15.85
16.05
15.72
16.04
452,800
+0.19(+1.20%)
Apr 06, 2005
15.97
16.06
15.84
15.85
850,800
-0.13(-0.81%)
Apr 05, 2005
15.84
15.99
15.80
15.98
631,500
+0.17(+1.08%)
Apr 04, 2005
15.90
15.96
15.67
15.81
1,362,800
-0.08(-0.50%)
Apr 01, 2005
15.76
15.98
15.76
15.89
1,655,200
+0.21(+1.34%)
Mar 31, 2005
15.59
15.74
15.59
15.68
1,074,600
+0.09(+0.58%)
Mar 30, 2005
15.35
15.60
15.31
15.59
943,700
+0.23(+1.50%)
Mar 29, 2005
15.60
15.70
15.23
15.36
1,340,400
-0.34(-2.17%)
Mar 28, 2005
15.72
15.85
15.64
15.70
864,300
+0.01(+0.06%)
Mar 24, 2005
15.59
15.69
15.41
15.69
1,015,100
+0.22(+1.42%)
Mar 23, 2005
15.40
15.50
15.00
15.47
1,593,000
+0.07(+0.45%)
Mar 22, 2005
15.80
15.96
15.38
15.40
1,465,900
-0.44(-2.78%)
Mar 21, 2005
15.95
15.95
15.78
15.84
811,500
-0.10(-0.63%)
Mar 18, 2005
16.02
16.09
15.81
15.94
2,017,700
-0.06(-0.38%)
Mar 17, 2005
15.86
16.06
15.86
16.00
1,351,700
+0.18(+1.14%)
Mar 16, 2005
15.90
15.97
15.76
15.82
1,198,300
-0.04(-0.25%)
Mar 15, 2005
16.00
16.05
15.75
15.86
806,000
-0.02(-0.13%)
Mar 14, 2005
15.78
15.94
15.76
15.88
1,102,700
+0.20(+1.28%)
Mar 11, 2005
15.91
16.03
15.65
15.68
489,600
-0.25(-1.57%)
Mar 10, 2005
15.75
15.95
15.61
15.93
1,324,000
+0.14(+0.89%)
Mar 09, 2005
16.04
16.08
15.75
15.79
1,285,800
-0.31(-1.93%)
Mar 08, 2005
16.46
16.46
16.07
16.10
1,220,100
-0.36(-2.19%)
Mar 07, 2005
16.23
16.50
16.23
16.46
1,308,500
+0.19(+1.17%)
Mar 04, 2005
16.22
16.35
16.20
16.27
599,300
+0.11(+0.68%)
Mar 03, 2005
16.22
16.31
16.07
16.16
966,100
-0.06(-0.37%)
Mar 02, 2005
15.97
16.25
15.97
16.22
1,143,600
+0.12(+0.75%)
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
.