Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Offshore Partners LP (NY: TOO )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.231 9.311 9.067 9.305 1,377,903 +0.16(+1.80%)
Apr 29, 2004 9.549 9.576 9.045 9.141 1,723,981 -0.46(-4.81%)
Apr 28, 2004 9.761 9.783 9.576 9.602 525,903 -0.16(-1.63%)
Apr 27, 2004 9.735 9.868 9.677 9.761 845,026 +0.03(+0.27%)
Apr 26, 2004 10.03 10.13 9.671 9.735 727,781 -0.33(-3.27%)
Apr 23, 2004 9.841 10.11 9.740 10.06 809,400 +0.26(+2.65%)
Apr 22, 2004 9.979 10.02 9.708 9.804 1,301,751 -0.17(-1.70%)
Apr 21, 2004 9.862 10.03 9.825 9.974 490,277 +0.10(+0.97%)
Apr 20, 2004 10.11 10.21 9.878 9.878 312,525 -0.23(-2.26%)
Apr 19, 2004 10.32 10.32 9.947 10.11 672,552 -0.11(-1.04%)
Apr 16, 2004 10.11 10.32 10.06 10.21 376,802 +0.06(+0.63%)
Apr 15, 2004 10.05 10.21 10.03 10.15 285,005 +0.13(+1.32%)
Apr 14, 2004 9.894 10.12 9.884 10.02 722,315 -0.06(-0.63%)
Apr 13, 2004 10.40 10.42 10.08 10.08 827,496 -0.32(-3.06%)
Apr 12, 2004 10.35 10.56 10.34 10.40 767,366 +0.06(+0.56%)
Apr 08, 2004 10.72 10.76 10.24 10.34 874,620 -0.30(-2.79%)
Apr 07, 2004 10.66 10.71 10.55 10.64 544,375 -0.03(-0.25%)
Apr 06, 2004 10.72 10.72 10.59 10.66 727,027 -0.05(-0.49%)
Apr 05, 2004 10.72 10.88 10.59 10.72 1,045,208 -0.15(-1.37%)
Apr 02, 2004 10.90 11.05 10.71 10.87 840,690 -0.03(-0.29%)
Apr 01, 2004 11.09 11.37 10.88 10.90 1,378,846 -0.22(-1.96%)
Mar 31, 2004 10.96 11.11 10.84 11.11 1,284,221 +0.21(+1.95%)
Mar 30, 2004 10.49 10.94 10.44 10.90 1,838,775 +0.41(+3.95%)
Mar 29, 2004 10.30 10.49 10.30 10.49 604,505 +0.27(+2.60%)
Mar 26, 2004 10.39 10.45 10.21 10.22 384,531 -0.16(-1.58%)
Mar 25, 2004 10.19 10.40 10.15 10.39 700,450 +0.31(+3.05%)
Mar 24, 2004 10.07 10.16 9.905 10.08 368,509 +0.01(+0.05%)
Mar 23, 2004 10.13 10.29 10.02 10.07 817,317 +0.19(+1.88%)
Mar 22, 2004 9.931 10.03 9.761 9.889 722,315 +0.01(+0.11%)
Mar 19, 2004 10.03 10.07 9.857 9.878 307,059 -0.05(-0.53%)
Mar 18, 2004 10.00 10.13 9.852 9.931 316,861 -0.11(-1.11%)
Mar 17, 2004 9.921 10.07 9.921 10.04 360,403 +0.17(+1.72%)
Mar 16, 2004 9.968 10.03 9.772 9.873 430,901 -0.02(-0.21%)
Mar 15, 2004 10.11 10.16 9.830 9.894 609,783 -0.30(-2.97%)
Mar 12, 2004 9.974 10.21 9.947 10.20 612,611 +0.25(+2.56%)
Mar 11, 2004 10.01 10.21 9.889 9.942 1,056,895 -0.05(-0.48%)
Mar 10, 2004 10.35 10.37 9.947 9.990 1,173,385 -0.40(-3.83%)
Mar 09, 2004 10.40 10.51 10.29 10.39 1,350,948 -0.06(-0.61%)
Mar 08, 2004 10.72 10.82 10.36 10.45 1,517,201 -0.25(-2.38%)
Mar 05, 2004 10.63 10.81 10.47 10.71 763,407 -0.06(-0.54%)
Mar 04, 2004 10.53 10.76 10.37 10.76 565,298 +0.26(+2.48%)
Mar 03, 2004 10.61 10.63 10.42 10.50 1,082,530 -0.15(-1.44%)
Mar 02, 2004 10.61 10.84 10.61 10.66 1,387,139 -0.05(-0.49%)
Mar 01, 2004 11.09 11.14 10.70 10.71 3,850,213 +0.54(+5.27%)
Feb 27, 2004 10.21 10.40 10.07 10.18 1,252,742 -0.04(-0.36%)
Feb 26, 2004 10.30 10.45 10.14 10.21 1,201,848 -0.09(-0.88%)
Feb 25, 2004 10.09 10.37 10.07 10.30 947,756 +0.22(+2.21%)
Feb 24, 2004 9.921 10.20 9.804 10.08 1,443,311 +0.33(+3.43%)
Feb 23, 2004 9.735 10.02 9.724 9.746 1,545,853 +0.18(+1.89%)
Feb 20, 2004 9.385 9.666 9.295 9.565 889,511 +0.19(+1.98%)
Feb 19, 2004 9.687 9.788 9.284 9.380 1,674,407 -0.30(-3.12%)
Feb 18, 2004 9.077 10.21 8.913 9.682 4,936,325 +0.59(+6.48%)
Feb 17, 2004 9.045 9.135 9.019 9.093 1,252,742 +0.16(+1.78%)
Feb 13, 2004 8.780 8.966 8.754 8.934 1,197,324 +0.18(+2.06%)
Feb 12, 2004 8.748 8.801 8.658 8.754 689,894 -0.07(-0.84%)
Feb 11, 2004 8.573 8.833 8.573 8.828 801,295 +0.20(+2.34%)
Feb 10, 2004 8.700 8.754 8.488 8.626 1,407,685 -0.12(-1.33%)
Feb 09, 2004 8.727 8.833 8.674 8.743 726,273 +0.04(+0.43%)
Feb 06, 2004 8.616 8.759 8.578 8.706 544,375 +0.10(+1.11%)
Feb 05, 2004 8.621 8.754 8.568 8.610 870,096 +0.08(+0.93%)
Feb 04, 2004 8.504 8.716 8.488 8.531 1,264,806 +0.04(+0.50%)
Feb 03, 2004 8.886 9.013 8.488 8.488 2,305,867 +0.17(+2.04%)
Feb 02, 2004 8.090 8.425 8.090 8.318 1,021,269 +0.20(+2.48%)
Jan 30, 2004 8.117 8.244 8.000 8.117 488,580 -0.03(-0.33%)
Jan 29, 2004 8.143 8.271 8.021 8.143 445,603 +0.10(+1.19%)
Jan 28, 2004 8.181 8.276 8.037 8.048 772,832 -0.13(-1.62%)
Jan 27, 2004 8.234 8.308 8.149 8.181 1,074,237 -0.05(-0.58%)
Jan 26, 2004 8.175 8.234 8.064 8.228 1,133,801 +0.05(+0.65%)
Jan 23, 2004 8.175 8.212 8.011 8.175 1,219,190 +0.00(+0.00%)
Jan 22, 2004 8.207 8.218 8.117 8.175 1,126,827 -0.07(-0.90%)
Jan 21, 2004 8.223 8.308 8.133 8.250 703,277 +0.03(+0.32%)
Jan 20, 2004 8.186 8.303 8.186 8.223 842,198 +0.05(+0.65%)
Jan 16, 2004 8.064 8.244 8.043 8.170 1,164,337 +0.13(+1.58%)
Jan 15, 2004 7.995 8.106 7.926 8.043 917,031 +0.07(+0.86%)
Jan 14, 2004 8.133 8.165 7.963 7.974 1,107,035 -0.05(-0.60%)
Jan 13, 2004 8.159 8.212 7.905 8.021 3,208,196 -0.14(-1.69%)
Jan 12, 2004 8.382 8.382 8.117 8.159 1,530,208 -0.18(-2.16%)
Jan 09, 2004 8.589 8.589 8.303 8.340 1,517,578 -0.28(-3.20%)
Jan 08, 2004 8.860 8.860 8.552 8.616 1,161,887 -0.15(-1.69%)
Jan 07, 2004 8.812 8.891 8.637 8.764 740,976 -0.05(-0.54%)
Jan 06, 2004 8.700 8.934 8.616 8.812 890,265 +0.06(+0.67%)
Jan 05, 2004 8.769 8.907 8.594 8.754 932,111 -0.01(-0.12%)
Jan 02, 2004 8.960 9.141 8.748 8.764 668,594 -0.19(-2.13%)
Dec 31, 2003 9.135 9.204 8.860 8.955 986,021 -0.18(-1.92%)
Dec 30, 2003 9.231 9.231 9.067 9.130 557,947 -0.09(-0.98%)
Dec 29, 2003 9.045 9.311 9.029 9.220 1,040,873 +0.21(+2.30%)
Dec 26, 2003 8.637 9.013 8.637 9.013 594,326 +0.39(+4.49%)
Dec 24, 2003 8.833 8.833 8.621 8.626 353,052 -0.23(-2.63%)
Dec 23, 2003 8.748 8.876 8.706 8.860 558,512 +0.06(+0.66%)
Dec 22, 2003 8.727 8.801 8.727 8.801 505,356 +0.00(+0.00%)
Dec 19, 2003 8.754 8.817 8.621 8.801 639,000 +0.04(+0.42%)
Dec 18, 2003 8.838 8.838 8.637 8.764 937,954 -0.07(-0.78%)
Dec 17, 2003 8.690 8.854 8.563 8.833 614,496 +0.28(+3.22%)
Dec 16, 2003 8.589 8.605 8.419 8.557 1,139,079 -0.14(-1.59%)
Dec 15, 2003 9.029 9.125 8.685 8.695 826,553 -0.21(-2.38%)
Dec 12, 2003 8.939 8.939 8.807 8.907 441,645 +0.05(+0.60%)
Dec 11, 2003 8.621 8.976 8.621 8.854 953,411 +0.23(+2.71%)
Dec 10, 2003 8.913 8.966 8.594 8.621 780,372 -0.29(-3.27%)
Dec 09, 2003 8.833 9.056 8.812 8.913 942,101 +0.06(+0.72%)
Dec 08, 2003 8.982 9.120 8.785 8.849 655,776 -0.19(-2.06%)
Dec 05, 2003 8.992 9.061 8.817 9.035 856,712 +0.02(+0.24%)
Dec 04, 2003 9.284 9.284 8.658 9.013 1,027,113 -0.31(-3.36%)
Dec 03, 2003 9.560 9.655 9.326 9.326 850,304 -0.19(-2.01%)
Dec 02, 2003 9.820 9.820 9.517 9.517 697,999 -0.30(-3.08%)
Dec 01, 2003 9.735 9.841 9.544 9.820 1,309,856 +0.14(+1.42%)
Nov 28, 2003 9.682 9.735 9.666 9.682 265,213 +0.04(+0.39%)
Nov 26, 2003 9.868 9.868 9.539 9.645 792,058 -0.20(-1.99%)
Nov 25, 2003 9.687 9.990 9.687 9.841 603,374 +0.08(+0.87%)
Nov 24, 2003 9.539 9.947 9.539 9.756 1,028,055 +0.22(+2.34%)
Nov 21, 2003 9.512 9.639 9.470 9.533 970,375 +0.11(+1.13%)
Nov 20, 2003 9.390 9.496 9.358 9.427 776,790 -0.02(-0.17%)
Nov 19, 2003 9.438 9.618 9.385 9.443 759,072 -0.03(-0.34%)
Nov 18, 2003 9.549 9.677 9.475 9.475 813,170 -0.08(-0.89%)
Nov 17, 2003 9.761 9.761 9.549 9.560 698,753 -0.23(-2.38%)
Nov 14, 2003 9.815 10.07 9.740 9.793 758,695 +0.01(+0.11%)
Nov 13, 2003 10.03 10.03 9.645 9.783 2,041,031 -0.29(-2.90%)
Nov 12, 2003 10.35 10.88 9.884 10.07 5,047,161 -0.27(-2.62%)
Nov 11, 2003 9.708 10.96 9.868 10.35 5,010,969 +0.64(+6.56%)
Nov 10, 2003 9.809 9.862 9.639 9.708 884,610 -0.08(-0.81%)
Nov 07, 2003 9.751 9.894 9.708 9.788 1,020,704 +0.09(+0.93%)
Nov 06, 2003 9.284 9.767 9.284 9.698 3,234,963 +0.73(+8.17%)
Nov 05, 2003 8.807 8.966 8.706 8.966 960,762 +0.27(+3.11%)
Nov 04, 2003 8.807 8.891 8.674 8.695 885,969 -0.18(-2.03%)
Nov 03, 2003 8.754 9.008 8.807 8.876 433,715 +0.12(+1.39%)
Oct 31, 2003 8.743 8.812 8.732 8.754 1,451,605 -0.05(-0.54%)
Oct 30, 2003 9.151 9.151 8.621 8.801 1,842,168 -0.11(-1.25%)
Oct 29, 2003 8.860 8.998 8.754 8.913 1,617,858 +0.05(+0.60%)
Oct 28, 2003 9.390 9.395 8.435 8.860 4,043,044 -0.54(-5.70%)
Oct 27, 2003 9.178 9.459 9.077 9.395 412,805 +0.32(+3.57%)
Oct 24, 2003 9.300 9.300 8.944 9.072 692,721 -0.22(-2.40%)
Oct 23, 2003 9.215 9.305 9.109 9.295 673,118 +0.08(+0.86%)
Oct 22, 2003 9.311 9.316 9.162 9.215 820,898 -0.14(-1.47%)
Oct 21, 2003 9.433 9.433 9.305 9.353 521,379 -0.06(-0.68%)
Oct 20, 2003 9.316 9.459 9.295 9.417 644,655 +0.10(+1.08%)
Oct 17, 2003 9.443 9.517 9.284 9.316 596,965 -0.13(-1.35%)
Oct 16, 2003 9.348 9.517 9.337 9.443 627,313 +0.10(+1.08%)
Oct 15, 2003 9.502 9.549 9.167 9.342 601,489 -0.19(-1.95%)
Oct 14, 2003 9.353 9.539 9.337 9.528 757,187 +0.13(+1.41%)
Oct 13, 2003 9.104 9.517 9.146 9.395 812,227 +0.29(+3.21%)
Oct 10, 2003 9.284 9.289 8.939 9.104 1,032,579 -0.13(-1.38%)
Oct 09, 2003 8.923 9.236 8.923 9.231 1,312,307 +0.44(+5.01%)
Oct 08, 2003 8.844 8.865 8.621 8.791 690,459 -0.03(-0.30%)
Oct 07, 2003 8.891 8.886 8.716 8.817 1,304,390 -0.07(-0.84%)
Oct 06, 2003 8.669 8.944 8.743 8.891 870,284 +0.22(+2.57%)
Oct 03, 2003 8.541 8.700 8.541 8.669 903,271 +0.30(+3.55%)
Oct 02, 2003 8.414 8.478 8.329 8.372 978,104 +0.32(+3.95%)
Oct 01, 2003 7.868 8.053 7.868 8.053 1,009,582 +0.24(+3.05%)
Sep 30, 2003 7.915 7.926 7.788 7.814 872,923 -0.10(-1.27%)
Sep 29, 2003 7.878 7.931 7.825 7.915 1,044,266 +0.09(+1.15%)
Sep 26, 2003 8.128 8.117 7.772 7.825 1,080,457 -0.30(-3.72%)
Sep 25, 2003 8.276 8.276 8.064 8.128 781,880 -0.15(-1.79%)
Sep 24, 2003 8.515 8.515 8.255 8.276 864,441 -0.28(-3.29%)
Sep 23, 2003 8.515 8.626 8.488 8.557 1,422,200 +0.02(+0.19%)
Sep 22, 2003 8.700 8.700 8.557 8.541 816,186 -0.24(-2.72%)
Sep 19, 2003 8.918 8.918 8.722 8.780 1,213,158 -0.14(-1.61%)
Sep 18, 2003 8.780 8.923 8.716 8.923 678,396 +0.16(+1.88%)
Sep 17, 2003 9.072 8.764 8.250 8.759 3,255,509 -0.31(-3.45%)
Sep 16, 2003 8.860 9.072 8.727 9.072 692,910 +0.33(+3.76%)
Sep 15, 2003 8.663 8.966 8.663 8.743 915,900 +0.10(+1.10%)
Sep 12, 2003 8.769 8.791 8.578 8.647 809,966 -0.16(-1.81%)
Sep 11, 2003 8.838 8.934 8.754 8.807 476,328 -0.03(-0.30%)
Sep 10, 2003 8.886 9.019 8.833 8.833 1,374,699 -0.05(-0.60%)
Sep 09, 2003 8.812 9.019 8.780 8.886 1,462,915 +0.07(+0.84%)
Sep 08, 2003 8.754 8.886 8.621 8.812 1,093,275 +0.13(+1.53%)
Sep 05, 2003 8.891 8.891 8.462 8.679 1,521,348 -0.21(-2.33%)
Sep 04, 2003 9.125 9.204 8.722 8.886 3,031,953 -0.32(-3.51%)
Sep 03, 2003 8.966 9.258 8.939 9.210 2,310,391 +0.20(+2.24%)
Sep 02, 2003 8.727 9.082 8.690 9.008 1,719,080 +0.40(+4.69%)
Aug 29, 2003 8.632 8.674 8.547 8.605 562,282 -0.02(-0.18%)
Aug 28, 2003 8.382 8.669 8.382 8.621 1,850,085 +0.32(+3.90%)
Aug 27, 2003 8.037 8.303 7.984 8.297 937,954 +0.24(+3.03%)
Aug 26, 2003 7.899 8.074 7.730 8.053 1,073,294 +0.16(+2.02%)
Aug 25, 2003 7.825 7.942 7.724 7.894 625,805 -0.02(-0.20%)
Aug 22, 2003 8.196 8.196 7.905 7.910 1,094,783 -0.20(-2.49%)
Aug 21, 2003 7.958 8.117 7.958 8.112 1,225,410 +0.20(+2.55%)
Aug 20, 2003 7.692 7.979 7.666 7.910 1,890,800 +0.16(+2.12%)
Aug 19, 2003 7.746 7.772 7.650 7.746 942,855 +0.08(+1.11%)
Aug 18, 2003 7.586 7.708 7.533 7.661 1,707,017 -0.02(-0.28%)
Aug 15, 2003 7.677 7.857 7.677 7.682 611,480 -0.05(-0.62%)
Aug 14, 2003 7.586 7.730 7.480 7.730 2,612,173 +0.09(+1.18%)
Aug 13, 2003 7.692 7.825 7.321 7.639 6,520,631 -0.83(-9.77%)
Aug 12, 2003 8.303 8.515 8.143 8.467 1,645,002 +0.22(+2.64%)
Aug 11, 2003 8.117 8.324 7.990 8.250 1,089,882 +0.16(+2.03%)
Aug 08, 2003 8.196 8.276 7.931 8.085 3,246,838 -0.37(-4.33%)
Aug 07, 2003 9.258 9.258 8.308 8.451 4,322,583 -0.78(-8.45%)
Aug 06, 2003 9.337 9.422 9.231 9.231 431,843 -0.14(-1.47%)
Aug 05, 2003 9.342 9.586 9.273 9.369 949,829 +0.03(+0.34%)
Aug 04, 2003 9.544 9.544 9.263 9.337 1,527,946 -0.16(-1.68%)
Aug 01, 2003 9.761 9.761 9.496 9.496 1,239,924 -0.27(-2.72%)
Jul 31, 2003 10.00 10.08 9.756 9.761 1,433,321 -0.20(-2.02%)
Jul 30, 2003 10.27 10.29 9.947 9.963 661,054 -0.22(-2.19%)
Jul 29, 2003 10.55 10.62 10.11 10.19 671,421 -0.37(-3.47%)
Jul 28, 2003 10.27 10.56 10.27 10.55 435,990 +0.22(+2.16%)
Jul 25, 2003 10.24 10.42 10.23 10.33 532,500 +0.02(+0.21%)
Jul 24, 2003 10.13 10.41 10.12 10.31 845,780 +0.20(+1.99%)
Jul 23, 2003 10.11 10.13 9.804 10.11 856,712 +0.04(+0.42%)
Jul 22, 2003 10.05 10.12 9.846 10.06 723,258 +0.12(+1.17%)
Jul 21, 2003 10.08 10.09 9.862 9.947 483,114 -0.13(-1.32%)
Jul 18, 2003 9.947 10.13 9.942 10.08 692,533 +0.18(+1.77%)
Jul 17, 2003 10.14 10.14 9.873 9.905 917,974 -0.28(-2.76%)
Jul 16, 2003 10.39 10.53 10.13 10.19 783,576 -0.16(-1.54%)
Jul 15, 2003 10.61 10.67 10.32 10.35 622,601 -0.21(-1.96%)
Jul 14, 2003 10.49 10.70 10.48 10.55 750,589 +0.22(+2.16%)
Jul 11, 2003 10.77 10.77 10.00 10.33 2,015,584 -0.44(-4.09%)
Jul 10, 2003 11.01 11.09 10.72 10.77 734,379 -0.34(-3.10%)
Jul 09, 2003 11.60 11.64 11.06 11.11 1,329,648 -0.49(-4.21%)
Jul 08, 2003 11.03 11.61 11.03 11.60 855,393 +0.59(+5.40%)
Jul 07, 2003 10.90 11.22 10.90 11.01 1,405,423 +0.16(+1.47%)
Jul 03, 2003 10.88 10.96 10.74 10.85 881,217 -0.05(-0.49%)
Jul 02, 2003 10.71 11.00 10.69 10.90 1,605,606 +0.23(+2.19%)
Jul 01, 2003 10.72 10.74 10.46 10.67 899,501 -0.07(-0.69%)
Jun 30, 2003 10.58 10.78 10.52 10.74 1,032,202 +0.16(+1.50%)
Jun 27, 2003 10.57 10.85 10.50 10.58 622,601 +0.02(+0.20%)
Jun 26, 2003 10.49 10.77 10.44 10.56 854,639 +0.07(+0.66%)
Jun 25, 2003 10.17 10.49 10.16 10.49 998,084 +0.32(+3.18%)
Jun 24, 2003 10.08 10.23 10.01 10.17 536,270 +0.09(+0.89%)
Jun 23, 2003 10.24 10.24 9.952 10.08 610,537 -0.17(-1.66%)
Jun 20, 2003 10.22 10.33 10.03 10.25 899,689 +0.08(+0.84%)
Jun 19, 2003 10.19 10.27 10.12 10.16 1,637,462 -0.03(-0.26%)
Jun 18, 2003 9.719 10.19 9.655 10.19 1,709,656 +0.47(+4.86%)
Jun 17, 2003 9.905 9.905 9.682 9.719 514,216 -0.06(-0.60%)
Jun 16, 2003 9.629 9.868 9.597 9.777 322,516 +0.11(+1.15%)
Jun 13, 2003 9.655 9.793 9.549 9.666 640,319 +0.09(+0.94%)
Jun 12, 2003 9.894 9.947 9.549 9.576 1,526,626 +0.11(+1.12%)
Jun 11, 2003 9.576 9.618 9.438 9.470 905,156 -0.11(-1.11%)
Jun 10, 2003 9.624 9.788 9.549 9.576 1,314,946 -0.05(-0.50%)
Jun 09, 2003 10.01 10.12 9.555 9.624 1,083,850 -0.44(-4.33%)
Jun 06, 2003 10.03 10.43 10.03 10.06 2,682,105 +0.11(+1.12%)
Jun 05, 2003 9.231 9.958 9.226 9.947 2,641,578 +0.71(+7.63%)
Jun 04, 2003 9.114 9.300 9.077 9.242 1,485,911 +0.13(+1.46%)
Jun 03, 2003 9.252 9.263 8.950 9.109 1,176,778 -0.15(-1.60%)
Jun 02, 2003 9.247 9.544 9.242 9.258 1,130,408 +0.01(+0.11%)
May 30, 2003 9.151 9.279 9.135 9.247 1,690,240 +0.10(+1.04%)
May 29, 2003 9.401 9.491 9.104 9.151 1,846,126 -0.25(-2.65%)
May 28, 2003 9.252 9.629 9.252 9.401 1,920,017 +0.15(+1.61%)
May 27, 2003 9.151 9.258 9.072 9.252 947,379 +0.04(+0.40%)
May 23, 2003 9.231 9.337 9.019 9.215 857,089 -0.02(-0.17%)
May 22, 2003 8.907 9.337 8.907 9.231 1,300,243 +0.33(+3.69%)
May 21, 2003 8.913 9.019 8.780 8.902 600,547 -0.01(-0.12%)
May 20, 2003 9.098 9.157 8.754 8.913 759,072 -0.10(-1.12%)
May 19, 2003 9.019 9.077 8.833 9.013 1,543,591 -0.06(-0.64%)
May 16, 2003 9.470 9.470 9.072 9.072 1,578,086 -0.49(-5.16%)
May 15, 2003 9.687 9.761 9.311 9.565 1,997,300 +0.01(+0.11%)
May 14, 2003 9.082 9.576 9.019 9.555 4,089,602 +0.47(+5.20%)
May 13, 2003 8.913 9.082 8.785 9.082 1,468,381 +0.08(+0.94%)
May 12, 2003 8.780 9.093 8.700 8.998 2,042,350 +0.31(+3.60%)
May 09, 2003 9.019 9.035 8.578 8.685 3,301,690 -0.23(-2.56%)
May 08, 2003 8.356 9.019 8.329 8.913 5,425,471 -0.25(-2.78%)
May 07, 2003 9.337 9.337 9.167 9.167 1,182,056 -0.21(-2.26%)
May 06, 2003 9.406 9.528 9.231 9.380 1,131,916 -0.03(-0.28%)
May 05, 2003 9.533 9.533 9.231 9.406 988,659 -0.12(-1.23%)
May 02, 2003 9.523 9.677 9.443 9.523 949,829 +0.05(+0.50%)
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.