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 30, 2008
20.69
20.75
20.20
20.37
3,464,950
-0.22(-1.07%)
May 29, 2008
19.86
20.92
19.86
20.59
7,691,275
+1.10(+5.64%)
May 28, 2008
19.69
19.73
19.36
19.49
3,153,842
-0.11(-0.56%)
May 27, 2008
19.73
19.95
19.48
19.60
2,342,669
-0.23(-1.16%)
May 26, 2008
19.99
19.99
19.70
19.83
0
+0.00(+0.00%)
May 23, 2008
19.99
19.99
19.70
19.83
2,549,363
-0.21(-1.05%)
May 22, 2008
19.91
20.21
19.85
20.04
4,189,883
+0.12(+0.60%)
May 21, 2008
19.46
20.19
19.46
19.92
4,872,208
+0.40(+2.05%)
May 20, 2008
19.59
19.79
19.37
19.52
2,352,049
-0.19(-0.96%)
May 19, 2008
19.33
19.79
19.21
19.71
3,727,740
+0.35(+1.81%)
May 16, 2008
19.00
19.36
18.79
19.36
2,828,301
+0.37(+1.95%)
May 15, 2008
18.93
19.12
18.74
18.99
3,017,910
+0.01(+0.05%)
May 14, 2008
18.97
19.00
18.73
18.98
2,232,278
+0.06(+0.32%)
May 13, 2008
18.93
18.99
18.47
18.92
2,664,056
-0.07(-0.37%)
May 12, 2008
19.03
19.09
18.78
18.99
3,233,388
-0.06(-0.31%)
May 09, 2008
18.10
19.18
17.95
19.05
9,880,437
+1.34(+7.57%)
May 08, 2008
17.04
17.75
17.00
17.71
4,511,452
+0.77(+4.55%)
May 07, 2008
17.07
17.17
16.88
16.94
2,490,967
-0.23(-1.34%)
May 06, 2008
16.74
17.21
16.59
17.17
2,644,476
+0.29(+1.72%)
May 05, 2008
16.72
16.95
16.44
16.88
4,036,443
+0.24(+1.44%)
May 02, 2008
16.53
16.70
16.36
16.64
1,702,281
+0.29(+1.77%)
May 01, 2008
16.05
16.42
16.02
16.35
2,281,371
+0.34(+2.12%)
Apr 30, 2008
16.51
16.53
15.99
16.01
4,344,112
-0.65(-3.90%)
Apr 29, 2008
16.67
16.74
16.54
16.66
1,540,379
+0.03(+0.18%)
Apr 28, 2008
16.71
16.85
16.63
16.63
1,352,453
-0.13(-0.78%)
Apr 25, 2008
16.68
16.76
16.59
16.76
1,132,257
+0.18(+1.09%)
Apr 24, 2008
16.52
16.71
16.39
16.58
1,532,904
+0.12(+0.73%)
Apr 23, 2008
16.62
16.74
16.39
16.46
1,672,999
-0.02(-0.12%)
Apr 22, 2008
16.52
16.57
16.38
16.48
1,326,745
-0.10(-0.60%)
Apr 21, 2008
16.71
16.71
16.48
16.58
1,175,565
-0.11(-0.66%)
Apr 18, 2008
16.94
16.94
16.59
16.69
1,658,434
+0.00(+0.00%)
Apr 17, 2008
16.59
16.86
16.59
16.69
1,156,074
+0.02(+0.12%)
Apr 16, 2008
16.54
16.70
16.39
16.67
1,352,741
+0.24(+1.46%)
Apr 15, 2008
16.21
16.48
16.19
16.43
1,646,892
+0.22(+1.36%)
Apr 14, 2008
16.18
16.34
16.17
16.21
898,295
-0.01(-0.06%)
Apr 11, 2008
16.06
16.30
16.06
16.22
2,023,457
+0.00(+0.00%)
Apr 10, 2008
16.45
16.45
16.11
16.22
1,336,881
-0.15(-0.92%)
Apr 09, 2008
16.41
16.50
16.26
16.37
1,460,971
-0.05(-0.30%)
Apr 08, 2008
16.32
16.47
16.27
16.42
1,197,235
+0.03(+0.18%)
Apr 07, 2008
16.31
16.47
16.21
16.39
1,186,192
+0.09(+0.55%)
Apr 04, 2008
16.30
16.61
16.26
16.30
2,113,700
-0.01(-0.06%)
Apr 03, 2008
16.28
16.54
16.25
16.31
2,790,900
+0.01(+0.06%)
Apr 02, 2008
16.23
16.47
16.23
16.30
1,657,589
+0.03(+0.18%)
Apr 01, 2008
16.00
16.27
15.97
16.27
1,948,004
+0.32(+2.01%)
Mar 31, 2008
15.78
15.98
15.61
15.95
2,177,832
+0.35(+2.24%)
Mar 28, 2008
15.88
15.90
15.56
15.60
3,035,400
-0.14(-0.89%)
Mar 27, 2008
15.44
15.88
15.31
15.74
3,820,437
+0.43(+2.81%)
Mar 26, 2008
15.12
15.42
15.10
15.31
1,664,433
+0.14(+0.92%)
Mar 25, 2008
15.20
15.30
15.08
15.17
1,608,246
+0.03(+0.20%)
Mar 24, 2008
15.37
15.37
15.02
15.14
1,802,061
-0.14(-0.92%)
Mar 21, 2008
14.97
15.32
14.81
15.28
2,194,222
+0.00(+0.00%)
Mar 20, 2008
14.97
15.32
14.81
15.28
2,194,222
+0.39(+2.62%)
Mar 19, 2008
15.15
15.78
14.89
14.89
1,972,772
-0.26(-1.72%)
Mar 18, 2008
15.19
15.19
14.89
15.15
1,851,745
+0.27(+1.81%)
Mar 17, 2008
14.60
14.96
14.48
14.88
2,426,128
-0.02(-0.13%)
Mar 14, 2008
15.03
15.10
14.65
14.90
2,194,393
-0.10(-0.67%)
Mar 13, 2008
14.95
15.10
14.90
15.00
2,368,524
-0.11(-0.73%)
Mar 12, 2008
15.47
15.53
15.11
15.11
1,447,437
-0.28(-1.82%)
Mar 11, 2008
15.22
15.40
14.97
15.39
1,740,838
+0.48(+3.22%)
Mar 10, 2008
14.98
15.05
14.72
14.91
1,730,300
-0.05(-0.33%)
Mar 07, 2008
14.86
15.01
14.74
14.96
1,435,225
+0.03(+0.20%)
Mar 06, 2008
15.18
15.21
14.93
14.93
1,347,117
-0.27(-1.78%)
Mar 05, 2008
15.17
15.27
15.03
15.20
1,236,881
-0.05(-0.33%)
Mar 04, 2008
15.04
15.30
15.04
15.25
1,730,716
+0.13(+0.86%)
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
.