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 28, 2006 20.32 20.67 20.21 20.38 834,281 +0.00(+0.00%)
Apr 27, 2006 20.16 20.44 19.87 20.38 1,105,150 +0.22(+1.11%)
Apr 26, 2006 20.12 20.37 20.00 20.16 979,046 +0.10(+0.48%)
Apr 25, 2006 19.94 20.25 19.78 20.06 1,141,341 +0.34(+1.72%)
Apr 24, 2006 19.53 19.72 19.32 19.72 559,643 +0.08(+0.41%)
Apr 21, 2006 19.93 19.96 19.48 19.64 1,031,825 -0.07(-0.38%)
Apr 20, 2006 19.39 19.75 19.34 19.72 559,455 +0.33(+1.72%)
Apr 19, 2006 19.23 19.46 19.18 19.39 382,080 +0.16(+0.83%)
Apr 18, 2006 18.67 19.36 18.70 19.23 519,305 +0.56(+2.98%)
Apr 17, 2006 18.62 18.90 18.47 18.67 609,783 +0.02(+0.09%)
Apr 13, 2006 18.91 19.00 18.59 18.65 451,070 -0.25(-1.35%)
Apr 12, 2006 18.78 18.97 18.77 18.91 419,402 +0.12(+0.65%)
Apr 11, 2006 19.43 19.50 18.50 18.79 811,285 -0.58(-2.99%)
Apr 10, 2006 19.42 19.50 19.13 19.36 594,515 -0.06(-0.30%)
Apr 07, 2006 19.66 19.78 19.23 19.42 630,141 -0.25(-1.29%)
Apr 06, 2006 19.36 19.68 19.29 19.68 972,072 +0.27(+1.39%)
Apr 05, 2006 19.16 19.48 19.02 19.41 1,181,868 +0.36(+1.89%)
Apr 04, 2006 18.99 19.36 18.30 19.05 5,169,117 +1.40(+7.94%)
Apr 03, 2006 18.27 18.27 17.55 17.64 703,277 -0.58(-3.17%)
Mar 31, 2006 18.17 18.35 18.05 18.22 598,850 +0.11(+0.59%)
Mar 30, 2006 18.13 18.23 17.96 18.12 272,564 -0.02(-0.09%)
Mar 29, 2006 18.04 18.24 17.80 18.13 479,156 +0.11(+0.62%)
Mar 28, 2006 18.06 18.29 17.95 18.02 695,737 -0.04(-0.21%)
Mar 27, 2006 17.51 18.09 17.51 18.06 997,519 +0.54(+3.06%)
Mar 24, 2006 17.45 17.59 17.40 17.52 444,472 +0.05(+0.30%)
Mar 23, 2006 17.22 17.54 17.17 17.47 459,552 +0.20(+1.14%)
Mar 22, 2006 17.15 17.36 16.98 17.27 476,328 +0.07(+0.40%)
Mar 21, 2006 17.41 17.57 17.15 17.20 587,541 -0.22(-1.25%)
Mar 20, 2006 17.48 17.52 17.24 17.42 484,810 -0.10(-0.55%)
Mar 17, 2006 17.43 17.64 17.28 17.52 868,776 +0.11(+0.61%)
Mar 16, 2006 17.60 17.60 17.35 17.41 856,147 -0.12(-0.70%)
Mar 15, 2006 17.49 17.58 17.26 17.53 468,223 +0.02(+0.09%)
Mar 14, 2006 17.06 17.52 17.01 17.52 599,604 +0.46(+2.67%)
Mar 13, 2006 17.15 17.37 16.91 17.06 638,057 -0.08(-0.50%)
Mar 10, 2006 16.84 17.15 16.77 17.15 817,128 +0.31(+1.83%)
Mar 09, 2006 16.77 16.91 16.64 16.84 851,623 +0.12(+0.70%)
Mar 08, 2006 16.38 16.80 16.30 16.72 1,205,430 +0.36(+2.17%)
Mar 07, 2006 16.34 16.39 16.15 16.37 1,036,160 -0.02(-0.10%)
Mar 06, 2006 16.00 16.45 16.00 16.38 816,374 -0.07(-0.45%)
Mar 03, 2006 16.22 16.51 16.15 16.46 620,339 +0.18(+1.11%)
Mar 02, 2006 16.26 16.37 16.06 16.28 878,389 -0.14(-0.87%)
Mar 01, 2006 16.23 16.45 16.06 16.42 702,523 +0.28(+1.71%)
Feb 28, 2006 16.05 16.33 15.99 16.14 1,082,153 +0.09(+0.56%)
Feb 27, 2006 15.42 16.19 15.34 16.05 1,561,498 +0.63(+4.09%)
Feb 24, 2006 15.57 15.57 15.41 15.42 596,588 -0.19(-1.22%)
Feb 23, 2006 15.54 15.85 15.28 15.61 677,830 +0.04(+0.24%)
Feb 22, 2006 15.60 15.81 15.53 15.58 1,146,996 +0.07(+0.44%)
Feb 21, 2006 15.53 15.78 15.38 15.51 722,881 -0.07(-0.44%)
Feb 17, 2006 15.96 15.96 15.46 15.58 837,109 -0.38(-2.36%)
Feb 16, 2006 16.07 16.19 15.67 15.95 1,761,115 -0.14(-0.86%)
Feb 15, 2006 16.31 16.59 16.03 16.09 4,246,054 +0.31(+1.95%)
Feb 14, 2006 15.65 15.89 15.54 15.78 1,199,398 +0.14(+0.88%)
Feb 13, 2006 15.63 15.85 15.54 15.64 795,451 +0.01(+0.03%)
Feb 10, 2006 15.55 15.66 15.36 15.64 770,193 +0.10(+0.61%)
Feb 09, 2006 15.45 15.69 15.38 15.54 772,832 +0.15(+1.00%)
Feb 08, 2006 15.25 15.46 15.11 15.39 642,204 +0.20(+1.33%)
Feb 07, 2006 15.12 15.49 15.12 15.19 631,272 +0.09(+0.60%)
Feb 06, 2006 15.10 15.19 14.82 15.10 1,021,081 -0.06(-0.38%)
Feb 03, 2006 15.26 15.44 15.12 15.16 847,665 -0.11(-0.70%)
Feb 02, 2006 15.44 15.44 14.98 15.26 1,265,937 -0.20(-1.27%)
Feb 01, 2006 15.19 15.53 15.11 15.46 1,471,208 +0.11(+0.73%)
Jan 31, 2006 15.17 15.37 15.11 15.35 1,146,053 +0.06(+0.38%)
Jan 30, 2006 15.26 15.51 15.10 15.29 1,367,913 +0.12(+0.77%)
Jan 27, 2006 15.16 15.38 15.08 15.17 1,389,590 +0.02(+0.11%)
Jan 26, 2006 14.98 15.18 14.77 15.16 1,304,578 +0.36(+2.44%)
Jan 25, 2006 14.54 14.80 14.48 14.80 642,581 +0.34(+2.39%)
Jan 24, 2006 14.22 14.67 14.22 14.45 966,040 +0.29(+2.02%)
Jan 23, 2006 14.04 14.41 14.01 14.16 1,020,327 +0.14(+0.98%)
Jan 20, 2006 14.21 14.32 13.95 14.03 996,011 -0.06(-0.45%)
Jan 19, 2006 14.14 14.24 14.03 14.09 1,035,406 +0.06(+0.42%)
Jan 18, 2006 13.77 14.32 13.69 14.03 1,678,554 +0.26(+1.89%)
Jan 17, 2006 14.00 14.00 13.66 13.77 1,311,930 -0.23(-1.63%)
Jan 13, 2006 14.23 14.37 13.96 14.00 823,160 -0.27(-1.90%)
Jan 12, 2006 14.10 14.40 14.10 14.27 983,193 +0.12(+0.86%)
Jan 11, 2006 14.17 14.43 14.10 14.15 991,487 -0.02(-0.15%)
Jan 10, 2006 14.28 14.33 14.11 14.17 938,143 -0.20(-1.40%)
Jan 09, 2006 14.08 14.44 14.08 14.37 1,403,916 +0.37(+2.65%)
Jan 06, 2006 14.55 14.56 13.96 14.00 2,008,798 -0.34(-2.40%)
Jan 05, 2006 13.93 14.48 13.88 14.35 4,262,830 +0.25(+1.77%)
Jan 04, 2006 14.64 14.66 14.03 14.10 3,255,509 -0.54(-3.70%)
Jan 03, 2006 15.15 15.24 14.44 14.64 1,835,005 -0.33(-2.20%)
Dec 30, 2005 15.18 15.29 14.93 14.97 737,206 -0.32(-2.12%)
Dec 29, 2005 15.41 15.51 15.25 15.29 629,198 -0.12(-0.76%)
Dec 28, 2005 14.99 15.57 14.85 15.41 1,055,952 +0.42(+2.80%)
Dec 27, 2005 15.36 15.51 14.99 14.99 1,194,685 -0.31(-2.05%)
Dec 23, 2005 15.07 15.40 15.07 15.30 661,808 +0.31(+2.05%)
Dec 22, 2005 14.82 15.01 14.73 14.99 1,045,208 +0.30(+2.02%)
Dec 21, 2005 14.62 14.86 14.47 14.70 1,646,509 +0.10(+0.69%)
Dec 20, 2005 14.08 15.03 14.08 14.59 2,042,350 +0.40(+2.80%)
Dec 19, 2005 14.95 14.95 14.15 14.20 2,348,468 -0.75(-5.01%)
Dec 16, 2005 15.70 15.71 14.85 14.94 2,828,378 -0.77(-4.90%)
Dec 15, 2005 16.61 16.61 15.66 15.71 1,845,561 -0.92(-5.55%)
Dec 14, 2005 16.70 16.83 16.47 16.64 635,230 -0.12(-0.73%)
Dec 13, 2005 16.45 16.76 16.24 16.76 763,784 +0.31(+1.90%)
Dec 12, 2005 16.81 16.87 16.39 16.45 710,817 -0.25(-1.52%)
Dec 09, 2005 16.93 16.93 16.53 16.70 520,059 -0.16(-0.98%)
Dec 08, 2005 16.73 16.89 16.42 16.87 767,743 +0.21(+1.24%)
Dec 07, 2005 16.82 16.82 16.45 16.66 631,272 -0.17(-1.01%)
Dec 06, 2005 16.86 16.98 16.77 16.83 577,550 +0.10(+0.60%)
Dec 05, 2005 17.07 17.11 16.66 16.73 693,475 -0.34(-2.02%)
Dec 02, 2005 16.88 17.10 16.68 17.07 536,270 +0.13(+0.75%)
Dec 01, 2005 16.78 16.97 16.50 16.94 1,015,991 +0.16(+0.98%)
Nov 30, 2005 16.83 17.01 16.50 16.78 910,434 +0.48(+2.96%)
Nov 29, 2005 16.61 16.71 16.22 16.30 955,296 -0.14(-0.87%)
Nov 28, 2005 16.95 16.95 16.40 16.44 880,651 -0.53(-3.10%)
Nov 25, 2005 17.06 17.08 16.37 16.97 287,078 -0.09(-0.53%)
Nov 23, 2005 17.08 17.32 16.99 17.06 866,326 -0.08(-0.46%)
Nov 22, 2005 17.15 17.24 17.02 17.14 737,960 -0.07(-0.40%)
Nov 21, 2005 17.09 17.20 16.88 17.20 893,281 +0.21(+1.25%)
Nov 18, 2005 16.67 16.99 16.61 16.99 1,217,305 +0.32(+1.94%)
Nov 17, 2005 16.80 16.95 16.46 16.67 1,964,313 -0.03(-0.19%)
Nov 16, 2005 16.68 16.84 16.29 16.70 3,571,616 +0.92(+5.81%)
Nov 15, 2005 16.18 16.19 15.46 15.78 1,022,966 -0.42(-2.62%)
Nov 14, 2005 16.23 16.37 16.11 16.21 680,657 +0.02(+0.13%)
Nov 11, 2005 16.23 16.38 15.96 16.19 385,662 +0.01(+0.07%)
Nov 10, 2005 15.79 16.21 15.50 16.18 481,229 +0.44(+2.76%)
Nov 09, 2005 15.52 15.83 15.32 15.74 654,457 +0.12(+0.78%)
Nov 08, 2005 15.81 15.89 15.52 15.62 709,309 -0.31(-1.93%)
Nov 07, 2005 15.61 15.95 15.53 15.93 848,230 +0.32(+2.07%)
Nov 04, 2005 15.40 15.69 15.22 15.60 879,520 +0.19(+1.20%)
Nov 03, 2005 15.91 15.91 15.37 15.42 959,820 +0.04(+0.24%)
Nov 02, 2005 15.23 15.44 15.15 15.38 1,015,049 +0.11(+0.73%)
Nov 01, 2005 15.02 15.29 14.87 15.27 1,008,263 +0.20(+1.30%)
Oct 31, 2005 14.56 15.22 14.56 15.07 1,523,610 +0.61(+4.22%)
Oct 28, 2005 13.90 14.50 13.90 14.46 1,005,624 +0.59(+4.28%)
Oct 27, 2005 14.01 14.01 13.70 13.87 749,081 -0.20(-1.40%)
Oct 26, 2005 14.38 14.47 13.92 14.06 488,392 -0.39(-2.68%)
Oct 25, 2005 14.47 14.54 14.22 14.45 442,964 -0.02(-0.15%)
Oct 24, 2005 14.31 14.51 14.15 14.47 742,861 +0.22(+1.53%)
Oct 21, 2005 14.45 14.58 14.18 14.26 509,880 -0.12(-0.81%)
Oct 20, 2005 14.58 14.84 14.21 14.37 989,979 -0.26(-1.78%)
Oct 19, 2005 14.20 14.63 13.85 14.63 618,265 +0.30(+2.11%)
Oct 18, 2005 14.43 14.54 14.17 14.33 454,840 -0.20(-1.39%)
Oct 17, 2005 14.59 14.61 14.25 14.53 799,598 -0.06(-0.40%)
Oct 14, 2005 14.48 14.70 14.41 14.59 997,142 +0.11(+0.77%)
Oct 13, 2005 14.48 14.58 14.18 14.48 878,012 -0.01(-0.04%)
Oct 12, 2005 14.80 14.91 14.16 14.48 1,262,167 -0.37(-2.50%)
Oct 11, 2005 15.12 15.18 14.85 14.85 1,013,918 -0.24(-1.62%)
Oct 10, 2005 15.07 15.23 15.01 15.10 1,381,296 +0.04(+0.28%)
Oct 07, 2005 15.28 15.31 14.89 15.06 911,942 -0.18(-1.18%)
Oct 06, 2005 15.08 15.51 14.99 15.24 2,105,497 +0.22(+1.45%)
Oct 05, 2005 15.14 15.65 14.89 15.02 2,501,338 -0.75(-4.74%)
Oct 04, 2005 15.38 15.86 15.23 15.77 2,643,086 +0.99(+6.71%)
Oct 03, 2005 14.74 15.25 14.64 14.77 840,125 +0.22(+1.53%)
Sep 30, 2005 14.72 14.79 14.47 14.55 535,704 -0.16(-1.12%)
Sep 29, 2005 14.50 14.80 14.39 14.72 510,257 +0.22(+1.50%)
Sep 28, 2005 14.72 14.72 14.33 14.50 448,619 -0.21(-1.44%)
Sep 27, 2005 14.80 14.99 14.53 14.71 913,450 -0.14(-0.96%)
Sep 26, 2005 14.32 15.05 14.32 14.85 1,283,844 +0.83(+5.90%)
Sep 23, 2005 14.03 14.28 13.80 14.03 574,534 +0.05(+0.38%)
Sep 22, 2005 13.45 14.22 13.14 13.97 1,418,053 +0.42(+3.13%)
Sep 21, 2005 13.49 13.92 12.89 13.55 1,281,582 +0.06(+0.47%)
Sep 20, 2005 14.03 14.07 13.31 13.49 830,323 -0.59(-4.22%)
Sep 19, 2005 14.32 14.32 13.98 14.08 493,293 -0.23(-1.63%)
Sep 16, 2005 14.30 14.49 14.12 14.31 779,241 +0.17(+1.20%)
Sep 15, 2005 14.48 14.56 14.13 14.14 715,529 -0.36(-2.49%)
Sep 14, 2005 14.51 14.55 14.41 14.50 365,304 -0.05(-0.33%)
Sep 13, 2005 14.61 14.64 14.36 14.55 428,827 -0.12(-0.80%)
Sep 12, 2005 14.63 14.77 14.56 14.67 458,233 -0.02(-0.14%)
Sep 09, 2005 14.65 14.70 14.49 14.69 319,311 +0.04(+0.29%)
Sep 08, 2005 14.54 14.71 14.49 14.65 435,048 +0.06(+0.40%)
Sep 07, 2005 14.46 14.64 14.18 14.59 733,436 +0.09(+0.62%)
Sep 06, 2005 13.69 14.65 13.66 14.50 1,642,928 +0.91(+6.67%)
Sep 02, 2005 13.63 13.68 13.33 13.59 674,814 +0.01(+0.04%)
Sep 01, 2005 14.14 14.26 13.59 13.59 815,055 -0.56(-3.94%)
Aug 31, 2005 13.81 14.18 13.73 14.14 647,105 +0.33(+2.38%)
Aug 30, 2005 13.95 13.95 13.60 13.81 552,857 -0.14(-0.99%)
Aug 29, 2005 14.14 14.14 13.89 13.95 675,003 -0.21(-1.46%)
Aug 26, 2005 14.45 14.45 14.07 14.16 666,143 -0.29(-2.02%)
Aug 25, 2005 14.59 14.74 14.31 14.45 894,412 -0.11(-0.73%)
Aug 24, 2005 14.74 14.85 14.47 14.56 240,520 -0.19(-1.26%)
Aug 23, 2005 14.79 14.86 14.44 14.74 583,017 -0.05(-0.36%)
Aug 22, 2005 14.62 14.87 14.62 14.80 344,947 +0.19(+1.31%)
Aug 19, 2005 14.80 14.84 14.59 14.61 598,473 -0.16(-1.11%)
Aug 18, 2005 15.00 15.12 14.75 14.77 1,307,594 -0.08(-0.54%)
Aug 17, 2005 14.32 15.16 13.80 14.85 2,203,514 +0.48(+3.36%)
Aug 16, 2005 14.70 14.70 14.27 14.37 1,466,119 -0.37(-2.52%)
Aug 15, 2005 14.64 14.80 14.41 14.74 810,531 +0.07(+0.47%)
Aug 12, 2005 14.73 14.77 14.49 14.67 651,818 -0.13(-0.86%)
Aug 11, 2005 14.54 14.84 14.43 14.80 973,768 +0.23(+1.60%)
Aug 10, 2005 14.37 14.72 14.37 14.56 688,951 +0.22(+1.52%)
Aug 09, 2005 14.18 14.38 14.12 14.35 638,246 +0.29(+2.04%)
Aug 08, 2005 14.11 14.27 14.03 14.06 961,516 -0.05(-0.34%)
Aug 05, 2005 14.11 14.18 13.93 14.11 780,372 -0.02(-0.11%)
Aug 04, 2005 14.16 14.16 13.81 14.12 1,260,659 -0.23(-1.59%)
Aug 03, 2005 14.63 14.63 14.31 14.35 970,187 -0.28(-1.92%)
Aug 02, 2005 14.33 14.85 14.32 14.63 3,100,754 +0.79(+5.67%)
Aug 01, 2005 13.72 13.96 13.68 13.85 734,190 +0.16(+1.20%)
Jul 29, 2005 13.71 13.79 13.62 13.68 787,346 -0.06(-0.43%)
Jul 28, 2005 13.85 13.89 13.74 13.74 434,105 -0.05(-0.38%)
Jul 27, 2005 13.51 13.90 13.46 13.79 968,113 +0.31(+2.28%)
Jul 26, 2005 13.66 13.74 13.43 13.49 854,828 -0.18(-1.28%)
Jul 25, 2005 13.94 14.06 13.64 13.66 458,987 -0.28(-2.02%)
Jul 22, 2005 13.64 14.04 13.57 13.94 758,506 +0.26(+1.90%)
Jul 21, 2005 14.01 14.02 13.66 13.68 616,569 -0.31(-2.24%)
Jul 20, 2005 13.81 14.00 13.66 13.99 900,066 +0.13(+0.92%)
Jul 19, 2005 13.81 13.90 13.40 13.87 1,752,821 -0.02(-0.15%)
Jul 18, 2005 13.88 14.05 13.76 13.89 389,620 -0.01(-0.08%)
Jul 15, 2005 13.79 13.99 13.72 13.90 299,331 +0.07(+0.54%)
Jul 14, 2005 14.04 14.11 13.61 13.83 565,110 -0.04(-0.31%)
Jul 13, 2005 14.16 14.24 13.82 13.87 603,186 -0.30(-2.10%)
Jul 12, 2005 13.79 14.35 13.79 14.16 1,818,041 +0.66(+4.91%)
Jul 11, 2005 13.35 13.52 13.33 13.50 633,534 +0.18(+1.31%)
Jul 08, 2005 13.00 13.37 12.94 13.33 660,865 +0.32(+2.45%)
Jul 07, 2005 12.68 13.09 12.64 13.01 1,091,390 +0.20(+1.53%)
Jul 06, 2005 12.76 12.89 12.66 12.81 622,035 +0.04(+0.29%)
Jul 05, 2005 12.40 12.91 12.40 12.77 538,343 +0.37(+2.99%)
Jul 01, 2005 12.42 12.43 12.23 12.40 412,617 +0.01(+0.04%)
Jun 30, 2005 12.66 12.73 12.28 12.40 892,338 -0.22(-1.72%)
Jun 29, 2005 12.55 12.70 12.42 12.62 804,311 +0.10(+0.81%)
Jun 28, 2005 12.39 12.54 12.33 12.51 1,022,023 +0.22(+1.77%)
Jun 27, 2005 12.39 12.67 12.20 12.30 1,541,706 +0.28(+2.34%)
Jun 24, 2005 12.21 12.21 11.85 12.02 1,331,722 -0.19(-1.56%)
Jun 23, 2005 12.27 12.60 12.15 12.21 1,628,225 -0.08(-0.69%)
Jun 22, 2005 12.04 12.35 11.95 12.29 1,203,356 +0.28(+2.34%)
Jun 21, 2005 11.82 12.01 11.77 12.01 1,008,452 +0.22(+1.89%)
Jun 20, 2005 11.83 11.86 11.75 11.79 433,351 -0.06(-0.49%)
Jun 17, 2005 12.05 12.12 11.77 11.85 893,469 -0.11(-0.93%)
Jun 16, 2005 11.96 12.01 11.78 11.96 837,674 +0.00(+0.00%)
Jun 15, 2005 11.90 12.01 11.83 11.96 525,903 +0.10(+0.81%)
Jun 14, 2005 11.67 11.93 11.64 11.86 826,930 +0.15(+1.27%)
Jun 13, 2005 11.57 11.79 11.53 11.71 523,264 +0.12(+1.05%)
Jun 10, 2005 11.58 11.64 11.52 11.59 330,621 +0.02(+0.18%)
Jun 09, 2005 11.50 11.67 11.40 11.57 766,046 +0.04(+0.37%)
Jun 08, 2005 11.57 11.61 11.50 11.53 803,180 -0.02(-0.18%)
Jun 07, 2005 11.36 11.83 11.36 11.55 1,472,716 +0.22(+1.92%)
Jun 06, 2005 11.30 11.43 11.18 11.33 966,417 +0.09(+0.80%)
Jun 03, 2005 11.03 11.31 11.02 11.24 1,512,489 +0.18(+1.58%)
Jun 02, 2005 10.99 11.19 10.98 11.07 1,033,521 +0.08(+0.72%)
Jun 01, 2005 10.55 11.14 10.55 10.99 2,287,395 +0.44(+4.17%)
May 31, 2005 10.68 10.72 10.50 10.55 1,294,965 -0.14(-1.34%)
May 27, 2005 10.60 10.72 10.56 10.69 851,435 +0.08(+0.80%)
May 26, 2005 10.45 10.66 10.36 10.61 1,838,210 +0.22(+2.09%)
May 25, 2005 10.43 10.49 10.36 10.39 1,322,485 -0.04(-0.36%)
May 24, 2005 10.46 10.50 10.40 10.42 1,633,126 -0.04(-0.41%)
May 23, 2005 10.35 10.56 10.35 10.47 1,704,189 +0.12(+1.18%)
May 20, 2005 10.28 10.35 10.16 10.35 886,872 +0.05(+0.52%)
May 19, 2005 10.37 10.46 10.17 10.29 2,790,113 -0.08(-0.77%)
May 18, 2005 11.14 11.30 10.00 10.37 11,112,198 -1.33(-11.34%)
May 17, 2005 11.39 11.78 11.19 11.70 1,710,033 +0.32(+2.80%)
May 16, 2005 10.99 11.41 10.93 11.38 1,989,760 +0.50(+4.63%)
May 13, 2005 11.33 11.35 10.75 10.88 1,721,154 -0.42(-3.76%)
May 12, 2005 11.71 11.72 11.30 11.30 1,096,856 -0.38(-3.27%)
May 11, 2005 11.79 11.91 11.59 11.68 1,174,893 -0.10(-0.81%)
May 10, 2005 12.42 12.42 11.73 11.78 1,631,618 -0.65(-5.21%)
May 09, 2005 12.31 12.48 12.23 12.42 504,226 +0.13(+1.04%)
May 06, 2005 12.31 12.38 12.19 12.30 280,481 +0.08(+0.70%)
May 05, 2005 12.36 12.63 12.14 12.21 899,878 -0.03(-0.22%)
May 04, 2005 12.10 12.29 11.88 12.24 925,136 +0.14(+1.14%)
May 03, 2005 11.99 12.32 11.99 12.10 752,474 +0.01(+0.04%)
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.