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 28, 2010
15.55
15.72
15.48
15.55
1,753,718
-0.04(-0.26%)
May 27, 2010
15.32
15.59
15.32
15.59
1,406,722
+0.41(+2.70%)
May 26, 2010
15.17
15.46
15.13
15.18
100
+0.07(+0.46%)
May 25, 2010
14.72
15.13
14.46
15.11
250
+0.01(+0.07%)
May 24, 2010
15.00
15.29
14.94
15.10
2,206,630
+0.06(+0.40%)
May 21, 2010
14.80
15.06
14.62
15.04
3,782,024
+0.19(+1.28%)
May 20, 2010
15.05
15.17
14.81
14.85
3,747,059
-0.79(-5.05%)
May 19, 2010
15.81
15.88
15.46
15.64
2,362,801
-0.31(-1.94%)
May 18, 2010
16.22
16.38
15.89
15.95
33,000
-0.17(-1.05%)
May 17, 2010
16.04
16.21
15.78
16.12
1,975,895
+0.10(+0.62%)
May 14, 2010
16.02
16.18
15.89
16.02
1,633,896
-0.26(-1.60%)
May 13, 2010
16.40
16.63
16.23
16.28
2,248,089
-0.11(-0.67%)
May 12, 2010
16.10
16.48
15.95
16.39
2,546,087
+0.18(+1.11%)
May 11, 2010
16.28
16.53
16.18
16.21
3,001,049
+0.09(+0.56%)
May 10, 2010
15.90
16.12
15.89
16.12
2,449,338
+0.64(+4.13%)
May 07, 2010
15.80
15.94
15.12
15.48
5,287,782
+0.07(+0.45%)
May 06, 2010
16.20
16.29
14.59
15.41
3,168,498
-1.12(-6.78%)
May 05, 2010
16.41
16.56
16.19
16.53
3,267,088
-0.20(-1.20%)
May 04, 2010
17.08
17.16
16.70
16.73
2,249,638
-0.54(-3.13%)
May 03, 2010
17.01
17.35
16.96
17.27
1,469,741
+0.34(+2.01%)
Apr 30, 2010
16.94
17.17
16.86
16.93
2,079,552
+0.03(+0.18%)
Apr 29, 2010
16.81
17.05
16.81
16.90
1,089,562
+0.10(+0.60%)
Apr 28, 2010
16.66
16.88
16.55
16.80
1,442,680
+0.26(+1.57%)
Apr 27, 2010
16.97
17.08
16.52
16.54
1,806,307
-0.52(-3.05%)
Apr 26, 2010
17.00
17.15
16.89
17.06
1,599,835
+0.06(+0.35%)
Apr 23, 2010
16.83
17.00
16.75
17.00
1,268,846
+0.18(+1.07%)
Apr 22, 2010
16.56
16.84
16.50
16.82
1,307,351
+0.09(+0.54%)
Apr 21, 2010
16.63
16.75
16.59
16.73
9,275
+0.08(+0.48%)
Apr 20, 2010
16.51
16.67
16.44
16.65
1,322,549
+0.24(+1.46%)
Apr 19, 2010
16.23
16.41
16.21
16.41
2,110,197
+0.07(+0.43%)
Apr 16, 2010
16.42
16.59
16.27
16.34
1,940,612
-0.10(-0.61%)
Apr 15, 2010
16.42
16.47
16.36
16.44
778,772
-0.03(-0.18%)
Apr 14, 2010
16.44
16.48
16.36
16.47
1,280,079
+0.07(+0.43%)
Apr 13, 2010
16.32
16.42
16.31
16.40
1,082,181
-0.01(-0.06%)
Apr 12, 2010
16.25
16.46
16.23
16.41
1,225,750
+0.20(+1.23%)
Apr 09, 2010
16.16
16.21
16.06
16.21
750,689
+0.03(+0.19%)
Apr 08, 2010
16.23
16.27
16.13
16.18
911,433
-0.07(-0.43%)
Apr 07, 2010
16.35
16.42
16.15
16.25
1,354,401
-0.10(-0.61%)
Apr 06, 2010
16.13
16.40
16.12
16.35
967,798
+0.14(+0.86%)
Apr 05, 2010
16.08
16.24
16.08
16.21
1,095,083
+0.06(+0.37%)
Apr 01, 2010
16.15
16.15
16.15
0
+0.26(+1.64%)
Mar 31, 2010
15.95
16.05
15.79
15.89
2,774,326
-0.11(-0.69%)
Mar 30, 2010
15.98
16.15
15.95
16.00
2,479,670
-0.01(-0.06%)
Mar 29, 2010
15.77
16.05
15.76
16.01
1,072,615
+0.26(+1.65%)
Mar 26, 2010
15.61
15.85
15.58
15.75
1,256,115
+0.16(+1.03%)
Mar 25, 2010
15.69
15.86
15.57
15.59
1,058,727
-0.06(-0.38%)
Mar 24, 2010
15.82
15.86
15.64
15.65
1,208,927
-0.24(-1.51%)
Mar 23, 2010
15.82
15.91
15.70
15.89
1,165,865
+0.08(+0.51%)
Mar 22, 2010
15.84
15.92
15.72
15.81
1,137,516
-0.09(-0.57%)
Mar 19, 2010
16.14
16.24
15.80
15.90
2,356,328
-0.23(-1.43%)
Mar 18, 2010
16.13
16.22
16.07
16.13
1,129,177
-0.04(-0.25%)
Mar 17, 2010
16.01
16.25
15.96
16.17
1,823,602
+0.18(+1.13%)
Mar 16, 2010
15.90
16.00
15.78
15.99
852,274
+0.12(+0.76%)
Mar 15, 2010
15.81
15.87
15.77
15.87
708,203
+0.01(+0.06%)
Mar 12, 2010
15.88
15.90
15.69
15.86
1,574,384
-0.02(-0.13%)
Mar 11, 2010
15.82
15.90
15.65
15.88
1,288,186
-0.02(-0.13%)
Mar 10, 2010
15.82
15.96
15.73
15.90
1,331,576
+0.08(+0.51%)
Mar 09, 2010
15.84
15.86
15.75
15.82
986,671
-0.02(-0.13%)
Mar 08, 2010
15.85
15.89
15.79
15.84
1,304,484
+0.05(+0.32%)
Mar 05, 2010
15.52
15.81
15.43
15.79
2,003,886
+0.37(+2.40%)
Mar 04, 2010
15.54
15.54
15.29
15.42
2,214,099
-0.12(-0.77%)
Mar 03, 2010
15.70
15.74
15.47
15.54
2,523,199
-0.10(-0.64%)
Mar 02, 2010
15.62
15.74
15.57
15.64
1,831,788
+0.09(+0.58%)
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
.