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, 2008 11.38 11.44 11.34 11.41 16,218 -0.11(-0.97%)
Apr 29, 2008 11.57 11.66 11.36 11.52 17,153 -0.04(-0.37%)
Apr 28, 2008 11.73 11.84 11.48 11.57 20,489 -0.23(-1.98%)
Apr 25, 2008 11.64 11.80 11.57 11.80 42,141 +0.12(+1.04%)
Apr 24, 2008 11.98 11.98 11.60 11.68 38,977 -0.34(-2.87%)
Apr 23, 2008 12.20 12.20 11.96 12.02 13,194 -0.05(-0.44%)
Apr 22, 2008 12.02 12.08 11.87 12.07 29,593 -0.23(-1.90%)
Apr 21, 2008 12.31 12.38 12.24 12.31 15,268 +0.01(+0.10%)
Apr 18, 2008 12.28 12.31 12.12 12.30 21,582 +0.19(+1.56%)
Apr 17, 2008 11.76 12.12 11.66 12.11 31,246 +0.35(+2.98%)
Apr 16, 2008 11.56 11.85 11.55 11.76 27,755 +0.19(+1.60%)
Apr 15, 2008 11.67 11.68 11.48 11.57 19,156 +0.05(+0.41%)
Apr 14, 2008 11.87 11.87 11.37 11.52 44,173 -0.38(-3.21%)
Apr 11, 2008 11.93 12.05 11.90 11.90 16,587 -0.08(-0.71%)
Apr 10, 2008 12.39 12.42 11.96 11.99 32,798 -0.47(-3.79%)
Apr 09, 2008 12.62 12.72 12.35 12.46 47,406 -0.12(-0.93%)
Apr 08, 2008 12.46 12.71 12.36 12.58 18,284 +0.13(+1.02%)
Apr 07, 2008 13.00 13.00 12.43 12.45 39,018 -0.30(-2.33%)
Apr 04, 2008 12.87 12.96 12.04 12.75 24,504 -0.17(-1.31%)
Apr 03, 2008 12.45 13.08 12.23 12.92 62,375 +0.52(+4.19%)
Apr 02, 2008 12.65 12.73 12.30 12.40 43,919 -0.25(-2.01%)
Apr 01, 2008 12.76 12.96 12.65 12.65 82,372 +0.37(+3.02%)
Mar 31, 2008 11.73 12.57 11.73 12.28 75,775 +0.57(+4.89%)
Mar 28, 2008 11.78 12.15 11.68 11.71 45,238 -0.42(-3.50%)
Mar 27, 2008 12.10 12.21 12.10 12.13 29,820 +0.14(+1.19%)
Mar 26, 2008 11.94 12.30 11.92 11.99 24,127 -0.07(-0.62%)
Mar 25, 2008 11.43 12.12 11.42 12.06 62,392 +0.55(+4.74%)
Mar 24, 2008 11.33 11.52 11.15 11.52 43,401 +0.36(+3.18%)
Mar 21, 2008 11.14 11.40 11.12 11.16 96,132 +0.00(+0.00%)
Mar 20, 2008 11.14 11.40 11.12 11.16 96,132 -0.22(-1.96%)
Mar 19, 2008 10.94 11.39 10.94 11.38 87,085 +0.40(+3.62%)
Mar 18, 2008 11.35 11.51 10.77 10.99 124,595 -0.04(-0.34%)
Mar 17, 2008 11.45 11.47 10.86 11.02 51,459 -0.48(-4.15%)
Mar 14, 2008 11.80 11.94 11.26 11.50 88,404 -0.24(-2.08%)
Mar 13, 2008 11.99 12.00 11.06 11.75 201,124 -0.45(-3.70%)
Mar 12, 2008 12.47 12.56 12.18 12.20 130,978 -0.28(-2.21%)
Mar 11, 2008 12.53 12.67 12.47 12.47 129,443 -0.05(-0.38%)
Mar 10, 2008 12.55 12.71 12.47 12.52 46,716 -0.04(-0.30%)
Mar 07, 2008 12.53 12.80 12.47 12.56 125,726 -0.23(-1.78%)
Mar 06, 2008 13.08 13.48 12.77 12.79 55,983 -0.51(-3.83%)
Mar 05, 2008 13.26 13.31 13.18 13.29 94,247 +0.03(+0.24%)
Mar 04, 2008 13.41 13.46 13.06 13.26 85,577 -0.17(-1.26%)
Mar 03, 2008 13.43 13.60 13.14 13.43 63,711 -0.04(-0.28%)
Feb 29, 2008 13.53 13.56 13.25 13.47 158,308 -0.10(-0.74%)
Feb 28, 2008 13.66 13.79 13.43 13.57 119,506 -0.08(-0.62%)
Feb 27, 2008 13.66 13.79 13.55 13.66 91,514 -0.03(-0.19%)
Feb 26, 2008 13.59 13.87 13.56 13.68 85,011 -0.10(-0.73%)
Feb 25, 2008 13.13 13.79 13.13 13.78 55,777 +0.30(+2.24%)
Feb 22, 2008 13.85 13.95 13.29 13.48 145,141 -0.10(-0.74%)
Feb 21, 2008 14.10 14.20 13.54 13.58 139,675 -0.46(-3.25%)
Feb 20, 2008 13.79 14.04 13.24 14.04 82,749 +0.19(+1.34%)
Feb 19, 2008 12.81 13.92 12.78 13.85 58,999 +1.03(+8.03%)
Feb 18, 2008 12.73 13.23 12.50 12.82 0 +0.00(+0.00%)
Feb 15, 2008 12.73 13.23 12.50 12.82 56,171 +0.20(+1.55%)
Feb 14, 2008 12.56 12.73 12.04 12.63 113,285 +0.13(+1.06%)
Feb 13, 2008 12.68 12.88 12.43 12.49 36,379 +0.03(+0.21%)
Feb 12, 2008 11.95 12.70 11.82 12.47 119,129 +0.70(+5.95%)
Feb 11, 2008 11.80 12.15 11.59 11.77 144,199 -0.12(-1.03%)
Feb 08, 2008 12.13 12.15 11.70 11.89 38,098 -0.18(-1.49%)
Feb 07, 2008 11.67 12.29 11.61 12.07 115,736 +0.36(+3.08%)
Feb 06, 2008 12.07 12.12 11.51 11.71 163,544 -0.76(-6.08%)
Feb 05, 2008 12.47 12.52 11.94 12.47 111,981 +0.01(+0.04%)
Feb 04, 2008 12.91 13.00 12.41 12.46 105,035 -0.46(-3.53%)
Feb 01, 2008 12.41 13.19 12.31 12.92 151,927 +0.71(+5.82%)
Jan 31, 2008 11.88 12.76 11.80 12.21 146,084 +0.14(+1.14%)
Jan 30, 2008 12.21 12.37 11.88 12.07 81,760 -0.27(-2.15%)
Jan 29, 2008 12.20 12.91 11.99 12.33 106,888 +0.12(+1.00%)
Jan 28, 2008 12.83 12.90 12.11 12.21 89,346 -0.62(-4.84%)
Jan 25, 2008 13.08 13.24 12.81 12.83 37,133 -0.06(-0.49%)
Jan 24, 2008 12.85 13.03 12.65 12.90 44,296 +0.08(+0.66%)
Jan 23, 2008 12.82 12.96 12.47 12.81 85,388 -0.01(-0.08%)
Jan 22, 2008 11.72 12.82 11.64 12.82 112,105 -0.04(-0.33%)
Jan 21, 2008 12.68 12.93 12.05 12.87 0 +0.00(+0.00%)
Jan 18, 2008 12.68 12.93 12.05 12.87 139,166 +0.12(+0.96%)
Jan 17, 2008 12.93 13.26 12.61 12.74 76,152 -0.07(-0.54%)
Jan 16, 2008 12.80 12.93 12.65 12.81 61,072 +0.05(+0.42%)
Jan 15, 2008 13.11 13.25 12.59 12.76 54,475 -0.50(-3.80%)
Jan 14, 2008 13.26 13.37 13.18 13.26 66,538 -0.10(-0.71%)
Jan 11, 2008 13.35 13.85 13.28 13.36 125,349 -0.22(-1.64%)
Jan 10, 2008 13.07 14.14 13.06 13.58 326,908 +0.64(+4.92%)
Jan 09, 2008 12.84 13.27 12.63 12.94 316,672 +0.03(+0.21%)
Jan 08, 2008 13.18 13.50 12.80 12.92 173,981 -0.53(-3.94%)
Jan 07, 2008 13.53 13.70 13.03 13.45 191,323 +0.15(+1.12%)
Jan 04, 2008 13.53 13.58 13.07 13.30 66,910 -0.28(-2.07%)
Jan 03, 2008 13.85 13.85 13.50 13.58 18,284 -0.14(-1.01%)
Jan 02, 2008 13.32 13.97 13.32 13.72 54,852 +0.38(+2.82%)
Jan 01, 2008 13.37 13.46 13.29 13.34 112,908 +0.00(+0.00%)
Dec 31, 2007 13.37 13.46 13.29 13.34 112,908 -0.19(-1.37%)
Dec 28, 2007 13.69 13.90 13.35 13.53 49,762 -0.16(-1.16%)
Dec 27, 2007 13.89 13.98 13.48 13.69 72,570 -0.16(-1.19%)
Dec 26, 2007 13.42 14.04 13.40 13.85 146,649 +0.48(+3.61%)
Dec 24, 2007 13.08 13.38 13.08 13.37 90,666 +0.29(+2.23%)
Dec 21, 2007 13.12 13.12 12.46 13.08 81,430 +0.13(+0.98%)
Dec 20, 2007 13.05 13.42 12.91 12.95 76,340 -0.15(-1.17%)
Dec 19, 2007 13.23 13.30 13.00 13.10 57,679 -0.02(-0.16%)
Dec 18, 2007 13.00 13.28 13.00 13.12 55,606 +0.02(+0.16%)
Dec 17, 2007 13.38 13.39 13.01 13.10 65,785 -0.35(-2.60%)
Dec 14, 2007 13.21 13.45 13.13 13.45 155,320 +0.06(+0.44%)
Dec 13, 2007 13.54 13.51 13.17 13.40 117,055 -0.14(-1.06%)
Dec 12, 2007 13.13 13.93 13.13 13.54 200,370 +0.27(+2.00%)
Dec 11, 2007 13.45 13.53 13.10 13.27 127,423 -0.20(-1.50%)
Dec 10, 2007 13.63 13.63 13.45 13.48 29,405 -0.16(-1.17%)
Dec 07, 2007 13.66 13.95 13.55 13.63 62,015 +0.11(+0.78%)
Dec 06, 2007 13.61 13.68 13.34 13.53 176,620 -0.24(-1.73%)
Dec 05, 2007 14.19 14.40 13.70 13.77 95,567 -0.22(-1.59%)
Dec 04, 2007 13.43 14.24 13.43 13.99 60,695 +0.41(+3.05%)
Dec 03, 2007 13.72 13.74 13.54 13.58 64,088 -0.06(-0.43%)
Nov 30, 2007 14.06 14.06 13.60 13.63 33,740 -0.14(-1.00%)
Nov 29, 2007 13.53 13.85 13.44 13.77 29,405 +0.29(+2.16%)
Nov 28, 2007 13.33 13.60 13.27 13.48 280,104 +0.19(+1.40%)
Nov 27, 2007 13.48 13.62 13.22 13.29 191,660 +0.02(+0.16%)
Nov 26, 2007 13.26 13.45 12.93 13.27 101,787 -0.08(-0.63%)
Nov 23, 2007 13.05 13.36 13.05 13.36 11,686 +0.42(+3.28%)
Nov 21, 2007 12.68 13.12 12.47 12.93 98,112 +0.05(+0.37%)
Nov 20, 2007 12.47 12.99 12.47 12.89 197,543 +0.13(+1.04%)
Nov 19, 2007 13.61 13.66 12.58 12.75 113,474 -0.85(-6.28%)
Nov 16, 2007 13.79 13.79 13.61 13.61 38,453 -0.08(-0.58%)
Nov 15, 2007 13.90 14.24 13.69 13.69 45,427 -0.39(-2.79%)
Nov 14, 2007 14.75 14.81 13.83 14.08 42,034 -0.59(-4.05%)
Nov 13, 2007 14.63 14.84 14.63 14.67 27,897 -0.02(-0.14%)
Nov 12, 2007 14.65 14.86 14.63 14.70 55,229 +0.05(+0.33%)
Nov 09, 2007 14.81 14.88 14.64 14.65 17,153 -0.42(-2.78%)
Nov 08, 2007 15.33 15.33 14.70 15.07 71,439 -0.03(-0.18%)
Nov 07, 2007 15.26 15.53 15.09 15.09 72,759 -0.32(-2.07%)
Nov 06, 2007 15.50 15.54 15.04 15.41 59,376 -0.08(-0.51%)
Nov 05, 2007 15.07 15.54 15.07 15.49 96,321 +0.21(+1.39%)
Nov 02, 2007 15.25 15.28 15.10 15.28 28,462 +0.04(+0.28%)
Nov 01, 2007 15.26 15.30 14.99 15.24 32,986 -0.16(-1.07%)
Oct 31, 2007 15.28 15.44 15.28 15.40 61,261 +0.15(+0.97%)
Oct 30, 2007 15.65 15.65 14.99 15.25 66,915 -0.33(-2.14%)
Oct 29, 2007 15.29 15.59 15.21 15.59 24,881 +0.34(+2.23%)
Oct 26, 2007 15.12 15.27 15.05 15.25 35,060 +0.19(+1.27%)
Oct 25, 2007 14.89 15.06 14.82 15.06 32,044 +0.25(+1.72%)
Oct 24, 2007 14.53 14.80 14.53 14.80 39,584 +0.18(+1.23%)
Oct 23, 2007 14.53 14.69 14.53 14.62 56,360 -0.07(-0.47%)
Oct 22, 2007 14.70 14.70 14.59 14.69 44,484 -0.11(-0.75%)
Oct 19, 2007 14.90 14.96 14.72 14.80 31,855 -0.10(-0.64%)
Oct 18, 2007 14.80 14.93 14.61 14.90 42,034 +0.08(+0.54%)
Oct 17, 2007 14.80 14.85 14.58 14.82 68,800 +0.04(+0.25%)
Oct 16, 2007 14.85 14.85 14.59 14.78 43,542 +0.09(+0.61%)
Oct 15, 2007 14.56 14.77 14.56 14.69 56,360 +0.22(+1.54%)
Oct 12, 2007 15.29 15.52 14.17 14.47 347,774 -0.79(-5.15%)
Oct 11, 2007 14.93 15.54 14.86 15.25 86,896 +0.32(+2.17%)
Oct 10, 2007 14.59 14.98 14.59 14.93 43,731 +0.34(+2.33%)
Oct 09, 2007 14.90 14.90 14.42 14.59 98,583 -0.18(-1.19%)
Oct 08, 2007 15.07 15.11 14.74 14.76 32,798 -0.20(-1.35%)
Oct 05, 2007 14.72 15.01 14.67 14.97 44,861 +0.22(+1.51%)
Oct 04, 2007 14.45 14.80 14.36 14.74 54,852 +0.29(+2.00%)
Oct 03, 2007 14.70 14.70 14.38 14.45 54,475 -0.38(-2.59%)
Oct 02, 2007 14.91 15.25 14.81 14.84 222,236 +0.04(+0.25%)
Oct 01, 2007 15.11 15.21 14.80 14.80 199,993 -0.21(-1.41%)
Sep 28, 2007 15.12 15.23 15.01 15.01 18,219 -0.08(-0.56%)
Sep 27, 2007 15.02 15.23 15.01 15.10 27,818 +0.07(+0.49%)
Sep 26, 2007 15.10 15.26 15.01 15.02 26,577 -0.01(-0.04%)
Sep 25, 2007 15.12 15.32 14.85 15.03 30,536 -0.25(-1.67%)
Sep 24, 2007 15.46 15.65 15.05 15.28 36,015 -0.05(-0.31%)
Sep 21, 2007 15.23 15.65 15.17 15.33 39,395 +0.11(+0.70%)
Sep 20, 2007 15.42 15.42 14.85 15.23 12,817 -0.22(-1.42%)
Sep 19, 2007 15.09 15.57 14.74 15.45 49,762 +0.59(+3.98%)
Sep 18, 2007 14.82 15.07 14.59 14.85 23,561 -0.05(-0.36%)
Sep 17, 2007 15.23 15.55 14.77 14.91 37,510 -0.32(-2.12%)
Sep 14, 2007 15.46 15.65 14.99 15.23 88,215 -0.37(-2.35%)
Sep 13, 2007 15.62 15.75 15.36 15.60 24,692 -0.07(-0.47%)
Sep 12, 2007 15.88 15.88 15.49 15.67 19,226 -0.24(-1.50%)
Sep 11, 2007 16.03 16.03 15.79 15.91 33,363 -0.08(-0.53%)
Sep 10, 2007 15.92 16.13 15.80 16.00 30,536 +0.20(+1.24%)
Sep 07, 2007 15.45 15.92 15.45 15.80 70,874 -0.02(-0.13%)
Sep 06, 2007 15.81 15.89 15.47 15.82 12,063 -0.10(-0.60%)
Sep 05, 2007 15.97 16.00 15.61 15.92 19,792 -0.24(-1.51%)
Sep 04, 2007 15.81 16.18 15.62 16.16 31,667 +0.62(+3.96%)
Aug 31, 2007 15.12 15.64 15.12 15.54 35,248 +0.64(+4.27%)
Aug 30, 2007 15.38 15.38 14.83 14.91 127,800 -0.58(-3.77%)
Aug 29, 2007 15.25 15.50 15.17 15.49 60,507 +0.24(+1.57%)
Aug 28, 2007 16.10 16.10 15.08 15.25 105,369 -0.77(-4.80%)
Aug 27, 2007 15.80 16.15 15.80 16.02 24,315 +0.22(+1.41%)
Aug 24, 2007 16.02 16.03 15.80 15.80 43,919 -0.32(-2.01%)
Aug 23, 2007 16.18 16.18 16.02 16.12 12,252 +0.10(+0.63%)
Aug 22, 2007 15.65 16.36 15.50 16.02 75,209 +0.52(+3.35%)
Aug 21, 2007 15.04 15.50 14.89 15.50 47,689 +0.43(+2.89%)
Aug 20, 2007 15.57 15.57 14.69 15.07 115,170 -0.28(-1.83%)
Aug 17, 2007 16.45 16.87 15.05 15.35 61,826 -0.30(-1.93%)
Aug 16, 2007 16.29 16.29 13.89 15.65 329,678 -0.77(-4.72%)
Aug 15, 2007 16.61 16.82 16.31 16.42 52,590 -0.50(-2.98%)
Aug 14, 2007 17.25 17.32 16.88 16.93 45,992 -0.41(-2.39%)
Aug 13, 2007 16.53 17.37 16.53 17.34 51,647 +1.03(+6.31%)
Aug 10, 2007 16.58 16.58 16.07 16.31 62,392 -0.61(-3.61%)
Aug 09, 2007 17.37 17.37 16.92 16.92 11,875 -0.36(-2.09%)
Aug 08, 2007 16.84 17.61 16.84 17.28 66,350 +0.57(+3.43%)
Aug 07, 2007 16.05 16.79 15.80 16.71 60,130 +0.54(+3.31%)
Aug 06, 2007 17.08 17.16 14.88 16.18 183,594 -1.03(-5.98%)
Aug 03, 2007 17.88 18.04 17.10 17.20 47,312 -0.83(-4.62%)
Aug 02, 2007 18.03 18.19 17.89 18.04 38,264 +0.14(+0.80%)
Aug 01, 2007 18.56 18.56 17.64 17.89 53,344 -0.61(-3.30%)
Jul 31, 2007 18.25 18.62 18.25 18.50 22,242 +0.31(+1.69%)
Jul 30, 2007 18.62 18.62 18.03 18.20 78,414 -0.18(-0.95%)
Jul 27, 2007 18.50 18.50 18.26 18.37 41,657 -0.13(-0.69%)
Jul 26, 2007 18.67 18.70 18.18 18.50 48,443 -0.17(-0.91%)
Jul 25, 2007 19.24 19.24 18.16 18.67 74,644 -0.38(-2.00%)
Jul 24, 2007 19.51 19.57 19.05 19.05 40,149 -0.56(-2.87%)
Jul 23, 2007 19.91 19.91 19.24 19.61 31,478 -0.25(-1.28%)
Jul 20, 2007 19.32 19.89 19.09 19.87 77,848 +0.30(+1.52%)
Jul 19, 2007 19.10 19.81 19.06 19.57 45,238 +0.58(+3.04%)
Jul 18, 2007 18.97 19.11 18.71 18.99 41,469 +0.02(+0.08%)
Jul 17, 2007 19.52 19.52 18.92 18.98 202,067 -0.45(-2.29%)
Jul 16, 2007 19.61 19.61 18.79 19.42 71,439 -0.10(-0.52%)
Jul 13, 2007 19.50 19.66 19.41 19.52 48,820 -0.06(-0.33%)
Jul 12, 2007 20.00 20.07 19.54 19.59 38,830 -0.12(-0.59%)
Jul 11, 2007 19.74 19.88 19.59 19.70 117,432 -0.03(-0.16%)
Jul 10, 2007 19.50 19.82 19.35 19.74 80,110 +0.23(+1.20%)
Jul 09, 2007 18.89 19.82 18.83 19.50 69,931 +0.68(+3.61%)
Jul 06, 2007 18.83 18.83 18.61 18.82 17,530 +0.17(+0.91%)
Jul 05, 2007 18.77 18.77 18.51 18.65 13,194 +0.11(+0.57%)
Jul 03, 2007 18.59 18.83 16.07 18.55 70,308 +0.22(+1.19%)
Jul 02, 2007 17.83 18.54 17.83 18.33 73,136 +0.24(+1.32%)
Jun 29, 2007 18.55 18.55 17.93 18.09 46,746 -0.33(-1.79%)
Jun 28, 2007 18.57 18.57 18.35 18.42 15,833 -0.05(-0.26%)
Jun 27, 2007 17.67 18.47 17.67 18.47 23,750 +0.51(+2.84%)
Jun 26, 2007 18.04 18.08 17.66 17.96 106,123 -0.15(-0.85%)
Jun 25, 2007 18.45 18.45 17.99 18.11 58,245 -0.43(-2.34%)
Jun 22, 2007 18.62 18.83 18.35 18.55 53,909 -0.21(-1.10%)
Jun 21, 2007 18.75 18.93 18.52 18.75 46,369 +0.00(+0.00%)
Jun 20, 2007 18.55 18.77 18.49 18.75 73,513 +0.07(+0.40%)
Jun 19, 2007 18.12 18.91 18.06 18.68 59,753 +0.53(+2.89%)
Jun 18, 2007 18.18 18.18 17.77 18.15 37,510 +0.11(+0.62%)
Jun 15, 2007 17.94 18.46 17.77 18.04 35,060 +0.21(+1.19%)
Jun 14, 2007 17.80 17.97 17.70 17.83 23,750 -0.07(-0.41%)
Jun 13, 2007 17.95 18.09 17.53 17.90 26,766 +0.18(+1.02%)
Jun 12, 2007 17.33 17.83 17.20 17.72 34,117 +0.30(+1.74%)
Jun 11, 2007 17.71 17.71 17.37 17.42 23,750 -0.15(-0.88%)
Jun 08, 2007 17.51 17.58 17.48 17.58 52,401 +0.06(+0.36%)
Jun 07, 2007 17.72 17.96 17.29 17.51 91,043 -0.41(-2.28%)
Jun 06, 2007 17.83 18.06 17.83 17.92 65,219 -0.40(-2.20%)
Jun 05, 2007 18.20 18.84 18.20 18.32 95,755 +0.11(+0.61%)
Jun 04, 2007 17.77 18.28 17.77 18.21 22,619 +0.44(+2.48%)
Jun 01, 2007 17.70 17.88 17.70 17.77 37,133 +0.03(+0.18%)
May 31, 2007 17.69 17.74 17.41 17.74 41,469 +0.18(+1.03%)
May 30, 2007 17.67 17.81 16.98 17.56 136,659 -0.23(-1.31%)
May 29, 2007 17.75 17.91 17.73 17.79 31,101 +0.07(+0.42%)
May 25, 2007 17.33 17.80 17.32 17.72 39,772 +0.16(+0.94%)
May 24, 2007 18.91 18.91 17.28 17.55 131,946 -1.23(-6.53%)
May 23, 2007 16.71 19.08 16.71 18.78 81,430 +0.64(+3.51%)
May 22, 2007 17.45 18.19 17.45 18.14 45,427 +0.79(+4.56%)
May 21, 2007 18.00 18.03 17.28 17.35 51,836 -0.57(-3.20%)
May 18, 2007 17.80 17.93 17.77 17.93 10,367 +0.13(+0.72%)
May 17, 2007 17.67 17.86 17.53 17.80 31,290 +0.27(+1.51%)
May 16, 2007 18.04 18.11 17.49 17.53 67,858 -0.38(-2.10%)
May 15, 2007 18.12 18.23 17.85 17.91 53,909 +0.00(+0.00%)
May 14, 2007 17.59 18.00 17.55 17.91 79,733 +0.43(+2.46%)
May 11, 2007 17.59 17.66 17.40 17.48 189,249 -0.20(-1.14%)
May 10, 2007 17.51 17.73 16.12 17.68 137,224 -0.06(-0.33%)
May 09, 2007 17.23 17.74 17.17 17.74 74,078 +0.60(+3.50%)
May 08, 2007 17.14 17.15 16.96 17.14 133,266 +0.14(+0.81%)
May 07, 2007 16.55 17.07 16.45 17.00 70,874 +0.56(+3.42%)
May 04, 2007 16.39 16.53 16.31 16.44 86,331 +0.15(+0.91%)
May 03, 2007 16.58 16.59 16.29 16.29 94,059 -0.10(-0.58%)
May 02, 2007 16.38 16.48 16.25 16.39 295,938 +0.11(+0.68%)
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.