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 (%)
Aug 31, 2010
16.88
17.02
16.63
16.93
26,131
+0.07(+0.42%)
Aug 30, 2010
17.01
17.13
16.77
16.86
1,990,782
-0.10(-0.59%)
Aug 27, 2010
17.09
17.13
16.69
16.96
2,104,194
+0.19(+1.13%)
Aug 26, 2010
16.70
16.80
16.56
16.77
2,815,771
+0.11(+0.66%)
Aug 25, 2010
16.43
16.69
16.43
16.66
21,528
+0.19(+1.15%)
Aug 24, 2010
16.23
16.60
16.21
16.47
285
+0.09(+0.55%)
Aug 23, 2010
16.46
16.64
16.33
16.38
2,799,509
-0.03(-0.18%)
Aug 20, 2010
16.25
16.45
16.15
16.41
1,760,187
+0.03(+0.18%)
Aug 19, 2010
16.65
16.66
16.27
16.38
285
-0.31(-1.86%)
Aug 18, 2010
16.79
16.91
16.65
16.69
2,822,289
-0.07(-0.42%)
Aug 17, 2010
16.47
16.99
16.47
16.76
2,488,435
+0.37(+2.26%)
Aug 16, 2010
16.09
16.44
15.96
16.39
2,856,149
+0.25(+1.55%)
Aug 13, 2010
16.14
16.42
16.14
16.14
3,284,761
-0.10(-0.62%)
Aug 12, 2010
16.55
16.76
16.22
16.24
5,847,157
-0.74(-4.36%)
Aug 11, 2010
17.16
17.34
16.98
16.98
2,612,827
-0.27(-1.57%)
Aug 10, 2010
17.25
17.65
17.13
17.25
100
-0.14(-0.81%)
Aug 09, 2010
16.99
17.46
16.94
17.39
2,434,613
+0.22(+1.28%)
Aug 06, 2010
17.17
17.20
16.76
17.17
2,375,233
+0.21(+1.24%)
Aug 05, 2010
17.01
17.15
16.72
16.96
2,761,784
+0.00(+0.00%)
Aug 04, 2010
17.03
17.06
16.77
16.96
1,868,179
+0.00(+0.00%)
Aug 03, 2010
16.98
17.11
16.91
16.96
1,386,484
-0.04(-0.24%)
Aug 02, 2010
16.52
17.03
16.52
17.00
3,400,347
+0.66(+4.04%)
Jul 30, 2010
16.34
16.48
16.23
16.34
1,760,314
-0.13(-0.79%)
Jul 29, 2010
16.78
16.85
16.33
16.47
1,935,842
-0.19(-1.14%)
Jul 28, 2010
16.66
16.98
16.61
16.66
170
-0.36(-2.12%)
Jul 27, 2010
17.02
17.04
16.80
17.02
228
+0.24(+1.43%)
Jul 26, 2010
16.48
16.80
16.36
16.78
2,358,070
+0.12(+0.72%)
Jul 23, 2010
16.57
16.73
16.45
16.66
1,993,056
+0.11(+0.66%)
Jul 22, 2010
16.46
16.73
16.46
16.55
2,347,919
+0.23(+1.41%)
Jul 21, 2010
16.49
16.63
16.24
16.32
1,986,190
-0.13(-0.79%)
Jul 20, 2010
16.45
16.48
16.05
16.45
2,068,711
+0.08(+0.49%)
Jul 19, 2010
16.25
16.42
16.10
16.37
956,678
+0.28(+1.74%)
Jul 16, 2010
16.09
16.42
16.04
16.09
1,508,980
-0.34(-2.07%)
Jul 15, 2010
16.47
16.47
16.23
16.43
1,758,426
-0.03(-0.18%)
Jul 14, 2010
16.34
16.46
16.16
16.46
1,462,106
+0.06(+0.37%)
Jul 13, 2010
16.40
16.45
16.27
16.40
1,322,045
+0.27(+1.67%)
Jul 12, 2010
16.13
16.29
16.04
16.13
1,379,083
-0.02(-0.12%)
Jul 09, 2010
16.15
16.17
15.89
16.15
1,371,808
+0.16(+1.00%)
Jul 08, 2010
15.89
15.99
15.79
15.99
948,613
+0.19(+1.20%)
Jul 07, 2010
15.27
15.80
15.27
15.80
1,914,574
+0.49(+3.20%)
Jul 06, 2010
15.16
15.37
15.12
15.31
195
+0.20(+1.32%)
Jul 02, 2010
15.11
15.22
14.95
15.11
1,684,013
+0.15(+1.00%)
Jul 01, 2010
15.07
15.07
14.78
14.96
2,327,924
-0.11(-0.73%)
Jun 30, 2010
15.14
15.31
15.00
15.07
1,553
-0.12(-0.79%)
Jun 29, 2010
15.51
15.51
15.11
15.19
1,493,475
-0.41(-2.63%)
Jun 25, 2010
15.60
15.64
15.35
15.60
1,496,824
+0.10(+0.65%)
Jun 24, 2010
15.51
15.70
15.46
15.50
1,660,901
-0.03(-0.19%)
Jun 23, 2010
15.75
15.78
15.43
15.53
1,997,016
-0.25(-1.58%)
Jun 22, 2010
16.25
16.28
15.73
15.78
100
-0.42(-2.59%)
Jun 21, 2010
16.27
16.44
16.13
16.20
2,780,304
+0.01(+0.06%)
Jun 18, 2010
16.19
16.40
15.98
16.19
3,616,107
-0.19(-1.16%)
Jun 17, 2010
16.25
16.38
16.08
16.38
1,440,354
+0.16(+0.99%)
Jun 16, 2010
16.00
16.28
16.00
16.22
1,233,429
+0.03(+0.19%)
Jun 15, 2010
15.99
16.19
15.94
16.19
1,461,584
+0.39(+2.47%)
Jun 14, 2010
15.83
15.91
15.68
15.80
1,751,257
+0.15(+0.96%)
Jun 11, 2010
15.38
15.66
15.31
15.65
1,304,785
+0.10(+0.64%)
Jun 10, 2010
15.35
15.57
15.33
15.55
2,172,138
+0.45(+2.98%)
Jun 09, 2010
15.31
15.40
15.03
15.10
2,014,592
-0.07(-0.46%)
Jun 08, 2010
14.97
15.19
14.88
15.17
2,646,562
+0.18(+1.20%)
Jun 07, 2010
15.03
15.35
14.97
14.99
2,600,574
+0.02(+0.13%)
Jun 04, 2010
14.97
15.39
14.89
14.97
2,158,522
-0.62(-3.98%)
Jun 03, 2010
15.44
15.60
15.39
15.59
1,908,397
+0.18(+1.17%)
Jun 02, 2010
14.98
15.41
14.98
15.41
1,516,014
+0.46(+3.08%)
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
.