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, 2009 7.406 7.539 7.135 7.257 307,692 -0.21(-2.77%)
Apr 29, 2009 7.289 7.470 7.120 7.464 183,770 +0.26(+3.61%)
Apr 28, 2009 6.966 7.207 6.780 7.204 312,576 +0.29(+4.22%)
Apr 27, 2009 7.045 7.045 6.809 6.913 155,510 -0.01(-0.08%)
Apr 24, 2009 7.013 7.257 6.838 6.918 107,761 +0.05(+0.70%)
Apr 23, 2009 6.844 6.907 6.780 6.870 225,829 +0.01(+0.08%)
Apr 22, 2009 6.854 6.950 6.791 6.865 231,851 +0.07(+1.09%)
Apr 21, 2009 6.690 6.854 6.679 6.791 225,897 +0.09(+1.35%)
Apr 20, 2009 6.716 6.838 6.504 6.700 144,781 -0.24(-3.51%)
Apr 17, 2009 6.950 6.998 6.860 6.944 163,284 +0.04(+0.62%)
Apr 16, 2009 6.860 6.918 6.780 6.902 145,820 +0.05(+0.70%)
Apr 15, 2009 6.515 6.897 6.398 6.854 164,049 +0.34(+5.21%)
Apr 14, 2009 6.303 6.759 6.133 6.515 282,440 +0.03(+0.52%)
Apr 13, 2009 6.886 6.891 6.456 6.481 206,747 -0.37(-5.45%)
Apr 09, 2009 6.817 6.960 6.727 6.854 104,113 +0.23(+3.44%)
Apr 08, 2009 6.265 6.738 6.255 6.626 147,697 +0.39(+6.21%)
Apr 07, 2009 6.419 6.435 6.207 6.239 186,491 -0.42(-6.29%)
Apr 06, 2009 6.874 6.874 6.303 6.658 127,604 -0.25(-3.61%)
Apr 03, 2009 6.525 7.051 6.525 6.907 113,063 +0.33(+5.00%)
Apr 02, 2009 6.117 6.658 6.117 6.578 136,323 +0.28(+4.38%)
Apr 01, 2009 6.361 6.361 5.974 6.303 109,576 +0.24(+3.94%)
Mar 31, 2009 6.207 6.287 5.995 6.064 207,857 -0.20(-3.14%)
Mar 30, 2009 6.822 6.822 5.995 6.260 148,719 -0.49(-7.23%)
Mar 26, 2009 7.040 7.098 6.663 6.748 190,145 -0.17(-2.45%)
Mar 25, 2009 7.082 7.205 6.631 6.918 216,202 -0.07(-0.99%)
Mar 24, 2009 7.029 7.215 6.976 6.987 265,243 -0.10(-1.42%)
Mar 23, 2009 6.891 7.088 6.849 7.088 143,498 +0.26(+3.81%)
Mar 20, 2009 6.653 6.828 6.552 6.828 131,319 +0.10(+1.50%)
Mar 19, 2009 6.844 6.897 6.605 6.727 175,197 -0.11(-1.55%)
Mar 18, 2009 6.833 6.891 6.573 6.833 168,967 -0.07(-1.00%)
Mar 17, 2009 6.838 6.939 6.673 6.902 92,704 +0.09(+1.32%)
Mar 16, 2009 6.764 7.035 6.727 6.812 95,280 +0.05(+0.71%)
Mar 13, 2009 6.791 6.935 6.748 6.764 0 -0.11(-1.54%)
Mar 12, 2009 6.541 6.907 6.297 6.870 539,116 +0.41(+6.41%)
Mar 11, 2009 5.846 6.621 5.830 6.456 1,034,334 +0.57(+9.74%)
Mar 10, 2009 5.337 6.154 5.263 5.883 708,870 +0.71(+13.74%)
Mar 09, 2009 5.183 5.401 5.135 5.173 567,647 -0.13(-2.40%)
Mar 06, 2009 5.554 5.825 5.008 5.300 0 -0.34(-6.11%)
Mar 05, 2009 6.027 6.043 5.523 5.645 257,362 -0.35(-5.84%)
Mar 04, 2009 6.287 6.356 5.930 5.995 341,062 -0.08(-1.40%)
Mar 02, 2009 6.154 6.361 5.942 6.080 581,518 -0.25(-4.02%)
Feb 27, 2009 5.968 6.482 5.846 6.334 0 +0.21(+3.38%)
Feb 26, 2009 5.974 6.419 5.974 6.127 91,390 +0.21(+3.59%)
Feb 25, 2009 6.080 6.186 5.708 5.915 142,133 -0.07(-1.24%)
Feb 24, 2009 5.942 6.021 5.590 5.990 265,469 +0.08(+1.44%)
Feb 23, 2009 6.101 6.499 5.836 5.905 145,639 -0.20(-3.30%)
Feb 20, 2009 6.854 6.875 6.047 6.106 249,617 -0.79(-11.46%)
Feb 19, 2009 7.066 7.204 6.897 6.897 130,122 -0.12(-1.66%)
Feb 18, 2009 7.374 7.560 7.003 7.013 112,083 -0.24(-3.29%)
Feb 17, 2009 7.273 7.385 7.029 7.252 75,330 -0.10(-1.37%)
Feb 13, 2009 7.321 7.417 7.268 7.353 69,935 -0.02(-0.29%)
Feb 12, 2009 7.104 7.374 7.003 7.374 82,644 +0.23(+3.27%)
Feb 11, 2009 7.035 7.204 7.035 7.141 45,631 +0.07(+0.98%)
Feb 10, 2009 7.194 7.454 6.987 7.072 143,490 -0.09(-1.26%)
Feb 09, 2009 6.976 7.289 6.897 7.162 172,075 +0.18(+2.51%)
Feb 06, 2009 7.173 7.220 6.987 6.987 76,817 -0.10(-1.35%)
Feb 05, 2009 7.321 7.321 6.865 7.082 227,683 -0.34(-4.64%)
Feb 04, 2009 7.417 7.560 7.342 7.427 182,742 -0.20(-2.57%)
Feb 03, 2009 7.470 7.624 7.464 7.624 93,693 +0.16(+2.13%)
Feb 02, 2009 7.443 7.480 7.242 7.464 117,570 +0.10(+1.30%)
Jan 30, 2009 7.459 7.459 7.300 7.369 0 -0.05(-0.64%)
Jan 29, 2009 7.502 7.539 7.321 7.417 86,500 -0.07(-0.99%)
Jan 28, 2009 7.475 7.655 7.454 7.491 119,464 +0.06(+0.86%)
Jan 27, 2009 7.560 7.624 7.296 7.427 153,254 -0.27(-3.45%)
Jan 26, 2009 7.852 7.852 7.236 7.692 117,941 +0.38(+5.22%)
Jan 23, 2009 7.279 7.523 7.157 7.311 74,657 -0.04(-0.51%)
Jan 22, 2009 7.799 7.799 7.326 7.348 159,774 -0.55(-6.98%)
Jan 21, 2009 7.040 7.899 6.897 7.899 271,899 +1.04(+15.16%)
Jan 20, 2009 6.812 6.987 6.637 6.860 132,016 -0.10(-1.37%)
Jan 16, 2009 7.051 7.093 6.658 6.955 91,688 -0.02(-0.23%)
Jan 15, 2009 7.061 7.162 6.462 6.971 176,669 -0.05(-0.68%)
Jan 14, 2009 7.268 7.369 7.019 7.019 202,855 -0.31(-4.20%)
Jan 13, 2009 7.358 7.390 7.268 7.326 91,350 +0.05(+0.66%)
Jan 12, 2009 7.135 7.422 6.976 7.279 161,857 +0.04(+0.51%)
Jan 09, 2009 7.332 7.385 7.109 7.242 170,873 -0.02(-0.22%)
Jan 08, 2009 6.976 7.257 6.844 7.257 238,358 +0.20(+2.86%)
Jan 07, 2009 6.897 7.295 6.748 7.056 294,041 +0.04(+0.61%)
Jan 06, 2009 6.913 7.135 6.849 7.013 502,723 +0.22(+3.28%)
Jan 05, 2009 6.738 7.008 6.647 6.791 324,331 +0.14(+2.15%)
Jan 02, 2009 6.149 7.082 5.852 6.647 0 +0.86(+14.95%)
Jan 01, 2009 5.846 6.003 5.677 5.783 0 +0.00(+0.00%)
Dec 31, 2008 5.846 6.003 5.677 5.783 508,406 +0.00(+0.00%)
Dec 30, 2008 5.915 5.942 5.597 5.783 359,308 +0.03(+0.46%)
Dec 29, 2008 6.101 6.101 5.756 5.756 172,622 -0.19(-3.12%)
Dec 26, 2008 5.942 6.101 5.889 5.942 133,062 +0.14(+2.38%)
Dec 24, 2008 5.608 5.888 5.464 5.804 197,901 +0.14(+2.43%)
Dec 23, 2008 6.016 6.234 5.570 5.666 285,105 -0.24(-4.13%)
Dec 22, 2008 6.610 6.631 5.873 5.910 206,374 -0.44(-6.86%)
Dec 19, 2008 6.122 6.780 5.730 6.345 281,322 +0.22(+3.55%)
Dec 18, 2008 6.138 6.308 5.974 6.127 128,052 -0.01(-0.17%)
Dec 17, 2008 6.366 6.414 6.106 6.138 138,580 -0.37(-5.63%)
Dec 16, 2008 5.581 6.520 5.528 6.504 127,607 +0.93(+16.76%)
Dec 15, 2008 5.491 5.902 5.491 5.570 137,498 +0.17(+3.14%)
Dec 12, 2008 5.236 5.655 5.040 5.401 120,439 -0.04(-0.68%)
Dec 11, 2008 5.045 5.645 5.040 5.438 189,947 +0.32(+6.22%)
Dec 10, 2008 5.040 5.279 4.976 5.119 150,870 +0.13(+2.66%)
Dec 09, 2008 4.902 5.247 4.806 4.987 142,915 -0.06(-1.16%)
Dec 08, 2008 4.971 5.226 4.907 5.045 141,718 +0.32(+6.85%)
Dec 05, 2008 4.669 4.828 4.271 4.722 107,587 +0.05(+1.14%)
Dec 04, 2008 5.082 5.082 4.669 4.669 105,137 -0.37(-7.37%)
Dec 03, 2008 5.289 5.318 4.907 5.040 114,850 +0.07(+1.50%)
Dec 02, 2008 5.157 5.401 4.923 4.966 153,220 -0.15(-3.01%)
Dec 01, 2008 4.997 5.411 4.812 5.119 278,149 -0.19(-3.50%)
Nov 28, 2008 5.305 5.305 4.950 5.305 174,522 -0.02(-0.40%)
Nov 26, 2008 4.244 5.326 4.191 5.326 332,512 +1.06(+24.72%)
Nov 25, 2008 4.133 4.313 3.952 4.271 222,407 +0.15(+3.60%)
Nov 24, 2008 3.650 4.165 3.650 4.122 403,688 +0.55(+15.45%)
Nov 21, 2008 3.714 3.730 3.301 3.570 734,580 -0.06(-1.75%)
Nov 20, 2008 3.984 4.186 3.385 3.634 423,351 -0.58(-13.84%)
Nov 19, 2008 4.345 4.509 3.974 4.218 308,946 -0.24(-5.36%)
Nov 18, 2008 4.753 4.838 4.345 4.456 200,048 -0.10(-2.21%)
Nov 17, 2008 4.939 5.040 4.483 4.557 218,419 -0.34(-7.03%)
Nov 14, 2008 5.194 5.226 4.902 4.902 257,402 -0.39(-7.41%)
Nov 13, 2008 5.130 5.305 4.907 5.295 312,429 +0.29(+5.83%)
Nov 12, 2008 5.236 5.305 4.838 5.003 200,118 -0.10(-1.87%)
Nov 11, 2008 5.316 5.358 4.960 5.098 287,154 -0.31(-5.69%)
Nov 10, 2008 5.883 5.936 5.385 5.406 186,184 -0.24(-4.32%)
Nov 07, 2008 5.745 5.814 5.560 5.650 178,556 -0.13(-2.29%)
Nov 06, 2008 6.791 6.817 5.777 5.783 206,376 -1.09(-15.83%)
Nov 05, 2008 7.220 7.369 6.828 6.870 140,071 -0.58(-7.83%)
Nov 04, 2008 7.756 7.756 7.056 7.454 268,623 +0.39(+5.56%)
Nov 03, 2008 6.870 7.178 6.810 7.061 306,314 +0.35(+5.22%)
Oct 31, 2008 6.175 6.711 6.175 6.711 224,524 +0.27(+4.12%)
Oct 30, 2008 5.942 6.478 5.539 6.446 206,080 +1.01(+18.54%)
Oct 29, 2008 5.173 5.438 4.727 5.438 301,847 +0.59(+12.27%)
Oct 28, 2008 5.263 5.464 4.663 4.844 294,705 -0.37(-7.03%)
Oct 27, 2008 5.475 5.570 5.146 5.210 248,569 -0.44(-7.79%)
Oct 24, 2008 5.438 6.096 5.305 5.650 214,210 +0.02(+0.28%)
Oct 23, 2008 5.836 5.905 5.443 5.634 412,445 -0.29(-4.92%)
Oct 22, 2008 5.942 6.074 5.730 5.926 149,799 +0.02(+0.27%)
Oct 21, 2008 5.921 6.101 5.783 5.910 181,496 +0.16(+2.77%)
Oct 20, 2008 5.677 5.905 5.544 5.751 199,462 +0.31(+5.76%)
Oct 17, 2008 5.305 5.793 5.210 5.438 240,122 +0.02(+0.29%)
Oct 16, 2008 5.035 5.480 4.679 5.422 203,200 +0.45(+9.07%)
Oct 15, 2008 5.204 5.459 4.812 4.971 381,879 -0.39(-7.32%)
Oct 14, 2008 5.661 6.234 5.263 5.364 513,854 +0.21(+4.01%)
Oct 13, 2008 4.239 5.173 3.846 5.157 584,202 +1.67(+47.72%)
Oct 10, 2008 3.989 4.244 3.358 3.491 787,158 -0.86(-19.76%)
Oct 09, 2008 4.785 5.045 4.239 4.350 342,509 -0.21(-4.65%)
Oct 08, 2008 4.658 5.061 4.515 4.562 427,266 -0.38(-7.73%)
Oct 07, 2008 5.146 5.252 4.886 4.944 410,707 +0.14(+2.98%)
Oct 06, 2008 5.438 5.438 4.472 4.801 373,393 -0.65(-11.88%)
Oct 03, 2008 5.841 6.037 5.427 5.448 137,726 -0.30(-5.26%)
Oct 02, 2008 6.069 6.069 5.634 5.751 204,945 -0.21(-3.56%)
Oct 01, 2008 6.085 6.127 5.873 5.963 138,766 -0.16(-2.68%)
Sep 30, 2008 6.430 6.446 5.841 6.127 195,002 -0.29(-4.55%)
Sep 29, 2008 5.936 8.616 5.305 6.419 227,288 +0.11(+1.77%)
Sep 26, 2008 6.631 6.711 6.074 6.308 0 -0.07(-1.16%)
Sep 25, 2008 6.313 6.727 6.223 6.382 205,349 +0.12(+1.86%)
Sep 24, 2008 6.324 6.366 6.170 6.265 192,940 -0.14(-2.15%)
Sep 23, 2008 6.467 6.610 6.260 6.403 247,760 -0.03(-0.49%)
Sep 22, 2008 7.183 7.459 6.165 6.435 347,652 -0.86(-11.78%)
Sep 19, 2008 6.000 7.295 6.000 7.295 0 +1.33(+22.22%)
Sep 18, 2008 6.249 6.446 5.942 5.968 395,539 -0.28(-4.42%)
Sep 17, 2008 6.515 6.642 6.159 6.244 349,261 -0.51(-7.54%)
Sep 16, 2008 6.759 6.860 6.420 6.753 316,661 -0.26(-3.71%)
Sep 15, 2008 7.082 7.337 6.865 7.013 176,279 -0.34(-4.62%)
Sep 12, 2008 7.639 7.830 7.353 7.353 172,473 -0.34(-4.41%)
Sep 11, 2008 8.032 8.032 7.677 7.692 145,631 -0.40(-4.98%)
Sep 10, 2008 7.974 8.128 7.830 8.096 155,976 +0.09(+1.13%)
Sep 09, 2008 8.409 8.414 7.942 8.005 129,223 -0.37(-4.43%)
Sep 08, 2008 8.441 8.488 8.281 8.377 161,054 +0.03(+0.32%)
Sep 05, 2008 8.037 8.350 7.878 8.350 0 +0.20(+2.47%)
Sep 04, 2008 8.488 8.504 8.090 8.149 181,080 -0.33(-3.88%)
Sep 03, 2008 8.340 8.520 8.340 8.478 898,790 +0.12(+1.46%)
Sep 02, 2008 8.669 8.716 8.202 8.356 408,464 -0.19(-2.17%)
Aug 29, 2008 8.350 8.541 8.276 8.541 151,394 +0.19(+2.29%)
Aug 28, 2008 8.387 8.387 8.228 8.350 121,295 -0.01(-0.13%)
Aug 27, 2008 8.403 8.451 8.318 8.361 149,733 +0.05(+0.61%)
Aug 26, 2008 8.096 8.329 8.011 8.310 262,152 +0.19(+2.31%)
Aug 25, 2008 8.318 8.318 8.021 8.122 145,646 -0.19(-2.23%)
Aug 22, 2008 8.425 8.425 8.112 8.308 167,516 -0.08(-0.95%)
Aug 21, 2008 8.425 8.467 8.356 8.387 127,982 -0.07(-0.88%)
Aug 20, 2008 8.133 8.462 8.133 8.462 235,874 +0.31(+3.77%)
Aug 19, 2008 8.281 8.303 8.064 8.154 140,340 -0.18(-2.10%)
Aug 18, 2008 8.483 8.552 8.223 8.329 173,941 -0.05(-0.56%)
Aug 15, 2008 8.509 8.647 8.303 8.376 0 -0.11(-1.26%)
Aug 14, 2008 8.589 8.658 8.462 8.483 119,219 -0.16(-1.84%)
Aug 13, 2008 8.658 8.738 8.589 8.642 113,875 -0.07(-0.85%)
Aug 12, 2008 8.547 8.854 8.382 8.716 78,977 +0.12(+1.42%)
Aug 11, 2008 8.637 8.785 8.488 8.594 153,422 -0.14(-1.58%)
Aug 08, 2008 8.494 8.738 8.377 8.732 119,364 +0.25(+2.94%)
Aug 07, 2008 8.467 8.881 8.409 8.483 119,298 -0.33(-3.73%)
Aug 06, 2008 8.807 8.886 8.494 8.812 131,306 +0.02(+0.24%)
Aug 05, 2008 8.679 8.812 8.642 8.791 110,104 +0.01(+0.06%)
Aug 04, 2008 9.072 9.072 8.695 8.785 231,785 -0.23(-2.59%)
Aug 01, 2008 8.976 9.104 8.938 9.019 130,046 +0.00(+0.00%)
Jul 31, 2008 8.950 9.098 8.950 9.019 199,865 -0.03(-0.36%)
Jul 30, 2008 8.870 9.052 8.754 9.052 195,479 +0.17(+1.86%)
Jul 29, 2008 8.886 9.019 8.828 8.886 164,716 -0.04(-0.42%)
Jul 28, 2008 9.735 9.735 8.727 8.923 236,597 -0.27(-2.89%)
Jul 25, 2008 9.130 9.231 9.104 9.189 222,170 +0.05(+0.58%)
Jul 24, 2008 9.348 9.533 9.093 9.135 222,172 -0.28(-2.99%)
Jul 23, 2008 9.555 9.968 9.284 9.417 665,076 -0.19(-1.93%)
Jul 22, 2008 9.852 9.974 9.454 9.602 219,011 -0.28(-2.79%)
Jul 21, 2008 9.486 9.878 9.332 9.878 95,114 +0.40(+4.20%)
Jul 18, 2008 9.528 9.528 9.258 9.480 136,536 +0.06(+0.68%)
Jul 17, 2008 9.549 9.608 9.337 9.417 280,743 -0.05(-0.50%)
Jul 16, 2008 9.533 9.549 9.072 9.464 408,178 -0.17(-1.76%)
Jul 15, 2008 10.14 10.14 9.618 9.634 185,285 -0.53(-5.17%)
Jul 14, 2008 10.32 10.38 10.01 10.16 256,312 -0.16(-1.59%)
Jul 11, 2008 10.18 10.35 10.08 10.32 134,742 +0.24(+2.42%)
Jul 10, 2008 10.09 10.13 9.995 10.08 373,164 -0.01(-0.05%)
Jul 09, 2008 10.09 10.21 10.08 10.09 326,201 -0.07(-0.73%)
Jul 08, 2008 10.03 10.16 10.03 10.16 276,515 +0.03(+0.31%)
Jul 07, 2008 10.36 10.44 9.889 10.13 479,404 -0.22(-2.10%)
Jul 04, 2008 10.40 10.40 10.30 10.35 258,154 +0.00(+0.00%)
Jul 03, 2008 10.40 10.40 10.30 10.35 258,154 -0.08(-0.81%)
Jul 02, 2008 10.45 10.55 10.35 10.43 226,965 -0.02(-0.15%)
Jul 01, 2008 10.45 10.54 10.42 10.45 531,523 -0.03(-0.30%)
Jun 30, 2008 10.49 10.58 10.48 10.48 275,682 -0.05(-0.45%)
Jun 27, 2008 10.45 10.58 10.42 10.53 161,271 +0.05(+0.51%)
Jun 26, 2008 10.48 10.52 10.45 10.47 703,371 -0.02(-0.15%)
Jun 25, 2008 10.53 10.54 10.48 10.49 334,327 +0.01(+0.05%)
Jun 24, 2008 10.54 10.58 10.47 10.48 407,397 -0.14(-1.35%)
Jun 23, 2008 10.61 10.66 10.49 10.63 417,781 +0.02(+0.20%)
Jun 20, 2008 10.49 10.63 10.49 10.61 334,566 +0.13(+1.21%)
Jun 19, 2008 10.50 10.55 10.48 10.48 503,413 -0.10(-0.95%)
Jun 18, 2008 10.58 10.62 10.48 10.58 528,675 -0.06(-0.55%)
Jun 17, 2008 10.66 10.70 10.59 10.64 956,276 -0.01(-0.10%)
Jun 16, 2008 10.53 10.66 10.49 10.65 1,569,028 +0.12(+1.11%)
Jun 13, 2008 10.54 10.60 10.47 10.53 8,507,635 -0.08(-0.75%)
Jun 12, 2008 10.56 11.00 10.35 10.61 1,800,143 -0.57(-5.08%)
Jun 11, 2008 11.88 11.99 11.16 11.18 150,061 -0.71(-5.94%)
Jun 10, 2008 11.81 11.93 11.80 11.88 7,430 +0.10(+0.86%)
Jun 09, 2008 12.03 12.03 11.78 11.78 58,282 -0.24(-1.99%)
Jun 06, 2008 11.72 12.10 11.68 12.02 44,170 +0.07(+0.62%)
Jun 05, 2008 11.94 12.03 11.90 11.95 34,494 +0.11(+0.90%)
Jun 04, 2008 12.09 12.09 11.76 11.84 48,471 -0.28(-2.32%)
Jun 03, 2008 12.20 12.21 11.68 12.12 98,800 -0.02(-0.13%)
Jun 02, 2008 12.19 12.19 11.87 12.14 41,404 -0.06(-0.52%)
May 30, 2008 12.47 12.47 12.20 12.20 54,993 -0.14(-1.12%)
May 29, 2008 12.31 12.47 12.28 12.34 38,104 -0.08(-0.68%)
May 28, 2008 12.39 12.57 12.24 12.42 57,724 +0.02(+0.17%)
May 27, 2008 12.38 12.47 12.32 12.40 21,790 -0.07(-0.59%)
May 26, 2008 12.47 12.51 12.38 12.48 0 +0.00(+0.00%)
May 23, 2008 12.47 12.51 12.38 12.48 35,231 +0.02(+0.13%)
May 22, 2008 12.21 12.64 12.21 12.46 41,704 +0.16(+1.29%)
May 21, 2008 12.77 12.89 12.30 12.30 56,840 -0.43(-3.37%)
May 20, 2008 12.47 12.77 12.07 12.73 77,094 -0.05(-0.41%)
May 19, 2008 12.38 13.26 12.38 12.79 142,531 +0.77(+6.45%)
May 16, 2008 11.75 12.13 11.67 12.01 45,463 +0.28(+2.40%)
May 15, 2008 11.14 11.81 11.03 11.73 98,458 +0.50(+4.49%)
May 14, 2008 10.99 11.32 10.99 11.23 121,353 +0.20(+1.78%)
May 13, 2008 12.04 12.04 10.88 11.03 41,949 -0.01(-0.05%)
May 12, 2008 10.88 11.09 10.88 11.03 24,187 +0.16(+1.46%)
May 09, 2008 10.88 10.94 10.77 10.88 12,629 +0.08(+0.74%)
May 08, 2008 10.93 11.06 10.77 10.80 43,265 -0.08(-0.78%)
May 07, 2008 11.31 11.38 10.78 10.88 60,950 -0.49(-4.29%)
May 06, 2008 11.38 11.44 11.32 11.37 45,710 -0.22(-1.92%)
May 05, 2008 11.43 11.62 11.43 11.59 46,188 -0.18(-1.49%)
May 02, 2008 11.44 11.77 11.41 11.77 42,967 +0.34(+2.97%)
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.