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, 2007
17.60
17.67
17.47
17.56
971,640
+0.02(+0.11%)
May 30, 2007
17.38
17.56
17.28
17.54
847,200
+0.17(+0.98%)
May 29, 2007
17.30
17.46
17.28
17.37
1,002,000
+0.12(+0.70%)
May 25, 2007
17.40
17.52
17.14
17.25
1,156,300
-0.10(-0.58%)
May 24, 2007
17.81
17.82
17.29
17.35
1,409,184
-0.49(-2.75%)
May 23, 2007
18.23
18.24
17.79
17.84
1,176,900
-0.32(-1.76%)
May 22, 2007
18.11
18.19
18.02
18.16
1,257,700
+0.01(+0.06%)
May 21, 2007
18.09
18.23
18.07
18.15
774,410
+0.01(+0.06%)
May 18, 2007
18.11
18.15
18.03
18.14
762,800
+0.07(+0.39%)
May 17, 2007
18.15
18.15
18.01
18.07
816,600
-0.08(-0.44%)
May 16, 2007
18.13
18.19
18.00
18.15
547,400
+0.02(+0.11%)
May 15, 2007
18.15
18.27
18.08
18.13
998,400
+0.08(+0.44%)
May 14, 2007
18.08
18.19
18.04
18.05
596,000
-0.07(-0.39%)
May 11, 2007
18.03
18.12
18.00
18.12
840,300
-0.10(-0.55%)
May 10, 2007
18.45
18.49
18.21
18.22
1,291,837
-0.23(-1.25%)
May 09, 2007
18.34
18.47
18.30
18.45
723,700
+0.00(+0.00%)
May 08, 2007
18.40
18.49
18.36
18.45
772,400
-0.05(-0.27%)
May 07, 2007
18.25
18.58
18.25
18.50
1,484,400
+0.22(+1.20%)
May 04, 2007
18.32
18.39
18.19
18.28
970,500
+0.00(+0.00%)
May 03, 2007
18.45
18.49
18.25
18.28
1,433,100
-0.10(-0.54%)
May 02, 2007
18.36
18.44
18.06
18.38
1,370,000
+0.03(+0.16%)
May 01, 2007
18.29
18.37
17.90
18.35
1,495,100
+0.40(+2.23%)
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%)
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
.