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 (%)
Sep 30, 2004
13.43
13.57
13.36
13.53
1,358,800
+0.10(+0.74%)
Sep 29, 2004
13.25
13.44
13.18
13.43
1,107,500
+0.18(+1.36%)
Sep 28, 2004
13.12
13.43
13.09
13.25
1,029,600
+0.20(+1.53%)
Sep 27, 2004
13.10
13.10
12.95
13.05
761,900
-0.04(-0.31%)
Sep 24, 2004
13.04
13.10
12.90
13.09
1,435,800
+0.06(+0.46%)
Sep 23, 2004
13.14
13.19
12.97
13.03
879,700
-0.13(-0.99%)
Sep 22, 2004
13.25
13.30
13.09
13.16
779,200
-0.19(-1.42%)
Sep 21, 2004
13.37
13.41
13.25
13.35
393,700
-0.03(-0.22%)
Sep 20, 2004
13.55
13.55
13.31
13.38
933,900
-0.18(-1.33%)
Sep 17, 2004
13.34
13.57
13.32
13.56
1,139,600
+0.26(+1.95%)
Sep 16, 2004
13.21
13.35
13.19
13.30
1,110,200
+0.11(+0.83%)
Sep 15, 2004
13.27
13.39
13.17
13.19
1,088,800
-0.11(-0.83%)
Sep 14, 2004
13.14
13.30
13.14
13.30
838,900
+0.17(+1.29%)
Sep 13, 2004
13.05
13.13
13.03
13.13
712,900
+0.05(+0.38%)
Sep 10, 2004
13.02
13.15
12.96
13.08
519,900
+0.04(+0.31%)
Sep 09, 2004
13.00
13.09
12.99
13.04
712,100
+0.04(+0.31%)
Sep 08, 2004
13.25
13.25
12.99
13.00
2,104,800
-0.26(-1.96%)
Sep 07, 2004
13.23
13.34
13.20
13.26
572,000
+0.01(+0.08%)
Sep 03, 2004
13.18
13.25
13.10
13.25
541,300
+0.05(+0.38%)
Sep 02, 2004
13.21
13.23
13.12
13.20
451,300
-0.02(-0.15%)
Sep 01, 2004
13.22
13.34
13.17
13.22
592,300
-0.04(-0.30%)
Aug 31, 2004
13.17
13.27
13.17
13.26
613,900
+0.08(+0.61%)
Aug 30, 2004
13.25
13.30
13.15
13.18
456,500
-0.07(-0.53%)
Aug 27, 2004
13.10
13.25
13.05
13.25
611,300
+0.07(+0.53%)
Aug 26, 2004
13.16
13.21
13.09
13.18
517,900
+0.02(+0.15%)
Aug 25, 2004
12.97
13.21
12.95
13.16
1,452,200
+0.22(+1.70%)
Aug 24, 2004
12.95
13.07
12.86
12.94
551,100
-0.02(-0.15%)
Aug 23, 2004
12.87
13.10
12.87
12.96
773,500
+0.08(+0.62%)
Aug 20, 2004
12.84
12.88
12.72
12.88
495,100
+0.04(+0.31%)
Aug 19, 2004
12.95
12.95
12.79
12.84
470,200
-0.11(-0.85%)
Aug 18, 2004
12.85
12.97
12.85
12.95
1,094,400
+0.07(+0.54%)
Aug 17, 2004
13.00
13.04
12.88
12.88
887,600
-0.12(-0.92%)
Aug 16, 2004
12.91
13.02
12.83
13.00
959,400
+0.20(+1.56%)
Aug 13, 2004
12.89
12.90
12.61
12.80
1,003,100
-0.13(-1.01%)
Aug 12, 2004
12.82
13.10
12.76
12.93
1,333,300
+0.12(+0.94%)
Aug 11, 2004
12.81
12.82
12.68
12.81
576,100
+0.00(+0.00%)
Aug 10, 2004
12.56
12.81
12.54
12.81
802,000
+0.22(+1.75%)
Aug 09, 2004
12.59
12.72
12.52
12.59
572,700
-0.06(-0.47%)
Aug 06, 2004
12.50
12.80
12.50
12.65
828,600
+0.11(+0.88%)
Aug 05, 2004
12.70
12.78
12.52
12.54
513,100
-0.11(-0.87%)
Aug 04, 2004
12.80
12.81
12.65
12.65
956,300
-0.18(-1.40%)
Aug 03, 2004
12.82
12.90
12.80
12.83
727,700
-0.12(-0.93%)
Aug 02, 2004
12.85
13.01
12.82
12.95
1,175,000
+0.05(+0.39%)
Jul 30, 2004
12.90
12.99
12.76
12.90
984,400
+0.00(+0.00%)
Jul 29, 2004
12.72
12.92
12.72
12.90
901,400
+0.22(+1.74%)
Jul 28, 2004
12.40
12.72
12.38
12.68
769,000
+0.32(+2.59%)
Jul 27, 2004
12.30
12.46
12.30
12.36
690,200
+0.18(+1.48%)
Jul 26, 2004
12.57
12.63
12.18
12.18
1,154,900
-0.42(-3.33%)
Jul 23, 2004
12.62
12.69
12.55
12.60
700,800
-0.06(-0.47%)
Jul 22, 2004
12.88
12.88
12.66
12.66
1,303,300
-0.21(-1.63%)
Jul 21, 2004
13.14
13.19
12.87
12.87
658,000
-0.25(-1.91%)
Jul 20, 2004
13.16
13.25
12.92
13.12
1,334,700
-0.05(-0.38%)
Jul 19, 2004
13.19
13.29
13.14
13.17
635,100
-0.03(-0.23%)
Jul 16, 2004
13.30
13.33
13.17
13.20
737,800
-0.01(-0.08%)
Jul 15, 2004
13.10
13.29
13.08
13.21
1,054,100
+0.16(+1.23%)
Jul 14, 2004
13.01
13.18
12.93
13.05
1,155,600
+0.00(+0.00%)
Jul 13, 2004
12.85
13.10
12.84
13.05
1,302,400
+0.14(+1.08%)
Jul 12, 2004
12.79
12.94
12.64
12.91
977,300
+0.12(+0.94%)
Jul 09, 2004
12.87
12.97
12.78
12.79
1,559,400
-0.06(-0.47%)
Jul 08, 2004
13.10
13.10
12.80
12.85
5,372,100
+0.47(+3.80%)
Jul 07, 2004
12.02
12.39
11.97
12.38
2,447,200
+0.34(+2.82%)
Jul 06, 2004
11.99
12.08
11.99
12.04
719,000
+0.05(+0.42%)
Jul 02, 2004
11.93
12.08
11.93
11.99
583,300
+0.08(+0.67%)
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
.