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, 2010 11.39 11.50 11.19 11.37 377,913 -0.07(-0.57%)
Apr 29, 2010 11.43 11.44 11.01 11.44 276,132 +0.11(+0.96%)
Apr 28, 2010 11.19 11.34 11.12 11.33 239,217 +0.15(+1.36%)
Apr 27, 2010 11.52 11.62 10.82 11.18 343,302 -0.36(-3.10%)
Apr 26, 2010 11.58 11.63 11.51 11.53 245,201 -0.04(-0.37%)
Apr 23, 2010 11.39 11.58 11.36 11.58 162,708 +0.17(+1.52%)
Apr 22, 2010 11.28 11.69 10.85 11.40 529,929 +0.03(+0.29%)
Apr 21, 2010 11.52 11.52 11.34 11.37 364,209 -0.14(-1.22%)
Apr 20, 2010 11.33 11.51 11.30 11.51 580,559 +0.36(+3.21%)
Apr 19, 2010 11.06 11.36 11.01 11.15 526,632 +0.07(+0.59%)
Apr 16, 2010 11.07 11.12 10.74 11.09 442,125 +0.03(+0.29%)
Apr 15, 2010 10.86 11.06 10.86 11.06 387,312 +0.08(+0.69%)
Apr 14, 2010 10.91 10.98 10.85 10.98 257,228 +0.08(+0.75%)
Apr 13, 2010 10.85 10.92 10.79 10.90 206,544 +0.04(+0.40%)
Apr 12, 2010 10.85 10.95 10.85 10.86 158,809 -0.01(-0.10%)
Apr 09, 2010 10.95 10.95 10.83 10.87 208,588 -0.07(-0.64%)
Apr 08, 2010 10.86 10.94 10.76 10.94 155,053 +0.07(+0.67%)
Apr 07, 2010 10.90 10.95 10.84 10.86 234,730 -0.09(-0.81%)
Apr 06, 2010 10.90 10.98 10.84 10.95 249,348 +0.06(+0.60%)
Apr 05, 2010 10.85 10.90 10.79 10.89 354,614 +0.14(+1.26%)
Apr 01, 2010 10.85 10.75 10.75 10.75 207,094 -0.05(-0.45%)
Mar 31, 2010 10.70 10.82 10.68 10.80 281,043 +0.03(+0.30%)
Mar 30, 2010 10.72 10.79 10.70 10.77 241,359 +0.04(+0.40%)
Mar 29, 2010 10.98 10.98 10.69 10.73 236,712 +0.02(+0.15%)
Mar 26, 2010 10.52 10.75 10.52 10.71 450,683 +0.19(+1.80%)
Mar 25, 2010 10.57 10.62 10.36 10.52 460,924 -0.05(-0.46%)
Mar 24, 2010 10.74 10.81 10.57 10.57 343,081 -0.17(-1.57%)
Mar 23, 2010 10.85 10.86 10.61 10.74 546,644 -0.14(-1.25%)
Mar 22, 2010 10.92 10.95 10.56 10.87 763,363 -0.27(-2.39%)
Mar 19, 2010 10.72 11.14 10.53 11.14 1,064,072 +0.48(+4.48%)
Mar 18, 2010 10.62 10.67 10.59 10.66 1,199,856 +0.03(+0.31%)
Mar 17, 2010 10.50 10.66 10.50 10.63 5,228,117 -0.49(-4.39%)
Mar 16, 2010 10.85 11.13 10.83 11.12 221,764 +0.18(+1.64%)
Mar 15, 2010 10.85 10.95 10.85 10.94 218,476 +0.10(+0.90%)
Mar 12, 2010 10.78 10.85 10.72 10.84 216,112 +0.11(+1.06%)
Mar 11, 2010 10.70 10.77 10.49 10.73 238,741 -0.08(-0.70%)
Mar 10, 2010 10.97 10.97 10.72 10.80 151,875 +0.07(+0.61%)
Mar 09, 2010 10.80 10.83 10.68 10.74 162,913 +0.02(+0.15%)
Mar 08, 2010 10.54 10.85 10.50 10.72 222,068 +0.28(+2.70%)
Mar 05, 2010 10.17 10.44 10.15 10.44 161,260 +0.30(+2.94%)
Mar 04, 2010 10.27 10.29 10.09 10.14 291,215 -0.05(-0.48%)
Mar 03, 2010 10.14 10.25 10.04 10.19 171,879 +0.09(+0.86%)
Mar 02, 2010 10.23 10.23 10.03 10.10 158,715 -0.02(-0.21%)
Mar 01, 2010 10.30 10.37 10.05 10.12 155,034 -0.07(-0.64%)
Feb 26, 2010 10.08 10.20 10.00 10.19 112,413 +0.14(+1.40%)
Feb 25, 2010 9.853 10.05 9.712 10.05 143,376 +0.16(+1.65%)
Feb 24, 2010 9.972 10.12 9.820 9.885 178,357 -0.08(-0.76%)
Feb 23, 2010 10.28 10.28 9.951 9.961 183,674 -0.23(-2.24%)
Feb 22, 2010 10.11 10.25 10.04 10.19 128,979 +0.12(+1.18%)
Feb 19, 2010 9.994 10.11 9.853 10.07 234,398 -0.02(-0.16%)
Feb 18, 2010 10.30 10.42 9.723 10.09 1,059,320 -0.35(-3.38%)
Feb 17, 2010 11.08 11.08 10.40 10.44 295,049 -0.48(-4.42%)
Feb 16, 2010 10.56 10.94 10.56 10.92 138,391 +0.30(+2.86%)
Feb 12, 2010 10.50 10.62 10.62 10.62 99,582 +0.18(+1.77%)
Feb 11, 2010 10.13 10.43 10.07 10.43 71,286 +0.30(+3.00%)
Feb 10, 2010 10.50 10.50 10.13 10.13 138,502 -0.34(-3.21%)
Feb 09, 2010 10.43 10.54 10.25 10.47 119,491 +0.23(+2.28%)
Feb 08, 2010 10.37 10.48 10.21 10.23 151,562 -0.13(-1.26%)
Feb 05, 2010 10.49 10.49 9.923 10.36 249,256 -0.13(-1.24%)
Feb 04, 2010 10.82 10.82 10.40 10.49 191,118 -0.42(-3.88%)
Feb 03, 2010 10.99 11.08 10.90 10.92 328,494 -0.10(-0.93%)
Feb 02, 2010 10.81 11.07 10.71 11.02 271,552 +0.34(+3.23%)
Feb 01, 2010 10.21 10.71 10.18 10.67 174,175 +0.51(+5.01%)
Jan 29, 2010 10.26 10.31 10.05 10.16 199,251 +0.10(+0.95%)
Jan 28, 2010 10.47 10.47 10.04 10.07 338,706 -0.31(-3.01%)
Jan 27, 2010 10.50 10.58 10.19 10.38 156,204 -0.03(-0.31%)
Jan 26, 2010 10.39 10.62 10.31 10.41 214,734 +0.01(+0.10%)
Jan 25, 2010 10.44 10.44 9.942 10.40 370,467 +0.07(+0.72%)
Jan 22, 2010 10.64 10.71 10.31 10.33 216,115 -0.42(-3.90%)
Jan 21, 2010 10.93 11.01 10.61 10.75 253,771 -0.22(-1.98%)
Jan 20, 2010 11.06 11.08 10.80 10.97 122,663 -0.09(-0.82%)
Jan 19, 2010 10.96 11.19 10.91 11.06 238,403 +0.16(+1.51%)
Jan 15, 2010 10.72 10.89 10.89 10.89 144,199 +0.18(+1.63%)
Jan 14, 2010 10.66 10.77 10.58 10.72 117,708 +0.05(+0.45%)
Jan 13, 2010 10.72 10.91 10.52 10.67 301,331 -0.13(-1.18%)
Jan 12, 2010 10.75 10.88 10.61 10.80 193,100 +0.07(+0.64%)
Jan 11, 2010 10.93 11.06 10.51 10.73 289,587 +0.01(+0.10%)
Jan 08, 2010 11.18 11.18 10.50 10.72 411,731 -0.40(-3.58%)
Jan 07, 2010 11.14 11.14 11.00 11.11 219,246 +0.03(+0.24%)
Jan 06, 2010 11.17 11.20 10.95 11.09 213,987 +0.06(+0.53%)
Jan 05, 2010 11.07 11.17 11.02 11.03 304,339 +0.01(+0.05%)
Jan 04, 2010 10.69 11.11 10.68 11.02 346,715 +0.44(+4.16%)
Dec 31, 2009 10.64 10.58 10.58 10.58 172,662 -0.06(-0.55%)
Dec 30, 2009 10.46 10.69 10.21 10.64 260,173 +0.24(+2.30%)
Dec 29, 2009 10.67 10.67 10.35 10.40 268,123 -0.18(-1.70%)
Dec 28, 2009 10.67 10.67 10.56 10.58 181,758 -0.05(-0.50%)
Dec 24, 2009 10.68 10.68 10.55 10.64 106,270 -0.01(-0.05%)
Dec 23, 2009 10.64 10.69 10.35 10.64 331,961 +0.03(+0.25%)
Dec 22, 2009 10.61 10.62 10.41 10.62 292,481 +0.09(+0.86%)
Dec 21, 2009 10.27 10.62 10.22 10.53 301,896 +0.31(+3.06%)
Dec 18, 2009 10.39 10.62 10.21 10.21 508,318 -0.06(-0.57%)
Dec 17, 2009 10.23 10.35 10.19 10.27 205,366 +0.08(+0.78%)
Dec 16, 2009 10.05 10.31 9.952 10.19 403,375 +0.27(+2.73%)
Dec 15, 2009 9.830 10.20 9.671 9.921 410,815 +0.23(+2.41%)
Dec 14, 2009 9.655 9.708 9.655 9.687 162,939 +0.19(+1.95%)
Dec 11, 2009 9.517 9.517 9.337 9.502 98,615 +0.06(+0.62%)
Dec 10, 2009 9.406 9.470 9.326 9.443 147,337 +0.01(+0.11%)
Dec 09, 2009 9.427 9.443 9.231 9.433 159,859 +0.07(+0.74%)
Dec 08, 2009 9.167 9.502 9.077 9.364 151,309 -0.20(-2.11%)
Dec 07, 2009 9.443 9.629 9.353 9.565 129,766 +0.19(+1.98%)
Dec 04, 2009 9.549 9.549 9.247 9.380 112,164 -0.07(-0.79%)
Dec 03, 2009 9.549 9.655 9.443 9.454 143,024 -0.06(-0.67%)
Dec 02, 2009 9.385 9.602 9.342 9.517 180,771 -0.01(-0.11%)
Dec 01, 2009 9.454 9.571 9.406 9.528 250,035 +0.04(+0.39%)
Nov 30, 2009 9.353 9.639 9.252 9.491 249,351 +0.22(+2.35%)
Nov 27, 2009 9.226 9.411 9.077 9.273 74,821 -0.06(-0.63%)
Nov 25, 2009 9.390 9.464 9.268 9.332 138,779 -0.06(-0.68%)
Nov 24, 2009 9.332 9.464 9.151 9.395 165,435 +0.12(+1.26%)
Nov 23, 2009 9.077 9.342 9.051 9.279 305,647 +0.30(+3.31%)
Nov 20, 2009 9.088 9.141 8.923 8.982 174,179 -0.06(-0.70%)
Nov 19, 2009 9.104 9.109 8.913 9.045 222,236 -0.02(-0.23%)
Nov 18, 2009 9.220 9.220 8.982 9.067 277,656 -0.08(-0.93%)
Nov 17, 2009 9.337 9.337 8.982 9.151 233,678 -0.13(-1.43%)
Nov 16, 2009 9.258 9.464 9.231 9.284 337,007 +0.05(+0.57%)
Nov 13, 2009 9.109 9.258 9.035 9.231 240,496 +0.20(+2.17%)
Nov 12, 2009 9.173 9.173 8.939 9.035 162,177 -0.09(-0.99%)
Nov 11, 2009 9.189 9.189 8.992 9.125 133,963 +0.03(+0.29%)
Nov 10, 2009 8.998 9.146 8.897 9.098 215,435 -0.01(-0.06%)
Nov 09, 2009 8.891 9.210 8.891 9.104 191,967 +0.32(+3.62%)
Nov 06, 2009 8.955 8.955 8.600 8.785 157,693 -0.14(-1.55%)
Nov 05, 2009 8.791 9.088 8.637 8.923 301,536 +0.15(+1.75%)
Nov 04, 2009 8.515 8.870 8.420 8.769 349,976 +0.36(+4.29%)
Nov 03, 2009 8.170 8.409 8.096 8.409 272,651 +0.28(+3.46%)
Nov 02, 2009 8.653 8.663 7.905 8.128 762,376 -0.49(-5.66%)
Oct 30, 2009 8.679 8.966 8.430 8.616 261,718 -0.08(-0.92%)
Oct 29, 2009 8.414 8.748 8.292 8.695 423,091 +0.33(+3.93%)
Oct 28, 2009 9.019 9.019 8.212 8.366 733,497 -0.68(-7.51%)
Oct 27, 2009 8.907 9.104 8.844 9.045 196,717 +0.21(+2.40%)
Oct 26, 2009 9.284 9.311 8.738 8.833 443,006 -0.40(-4.31%)
Oct 23, 2009 9.239 9.438 9.178 9.231 658,460 -0.36(-3.76%)
Oct 22, 2009 9.491 9.682 9.491 9.592 298,558 +0.07(+0.78%)
Oct 21, 2009 9.666 9.666 9.464 9.517 316,797 -0.10(-1.05%)
Oct 20, 2009 9.592 9.687 9.592 9.618 186,343 -0.02(-0.17%)
Oct 19, 2009 9.629 9.708 9.486 9.634 366,467 +0.07(+0.72%)
Oct 16, 2009 9.427 9.655 9.337 9.565 333,526 +0.11(+1.12%)
Oct 15, 2009 9.496 9.544 9.358 9.459 329,377 -0.06(-0.61%)
Oct 14, 2009 9.321 9.592 9.283 9.517 464,025 +0.24(+2.63%)
Oct 13, 2009 9.390 9.390 9.204 9.273 283,001 +0.07(+0.81%)
Oct 12, 2009 9.231 9.284 8.966 9.199 403,569 +0.24(+2.73%)
Oct 09, 2009 8.987 9.019 8.913 8.955 153,184 -0.02(-0.18%)
Oct 08, 2009 8.791 9.109 8.663 8.971 351,163 +0.20(+2.24%)
Oct 07, 2009 8.685 8.886 8.658 8.775 227,165 +0.02(+0.18%)
Oct 06, 2009 8.679 8.886 8.563 8.759 409,086 +0.17(+1.98%)
Oct 05, 2009 8.584 8.722 8.557 8.589 422,910 +0.04(+0.43%)
Oct 02, 2009 8.568 8.700 8.547 8.552 472,816 -0.07(-0.86%)
Oct 01, 2009 8.621 8.679 8.594 8.626 422,822 -0.11(-1.28%)
Sep 30, 2009 8.817 8.923 8.594 8.738 491,266 -0.02(-0.24%)
Sep 29, 2009 8.674 8.807 8.563 8.759 905,714 +0.11(+1.29%)
Sep 28, 2009 8.616 8.674 8.515 8.647 315,916 +0.06(+0.74%)
Sep 25, 2009 8.541 8.626 8.499 8.584 336,091 -0.02(-0.19%)
Sep 24, 2009 8.738 8.738 8.525 8.600 412,298 -0.06(-0.67%)
Sep 23, 2009 8.573 8.748 8.488 8.658 398,072 +0.08(+0.99%)
Sep 22, 2009 8.488 8.584 8.382 8.573 399,590 +0.12(+1.44%)
Sep 21, 2009 8.276 8.459 8.250 8.451 278,651 +0.12(+1.46%)
Sep 18, 2009 8.143 8.334 8.048 8.329 360,170 +0.21(+2.61%)
Sep 17, 2009 8.143 8.186 8.016 8.117 510,333 +0.04(+0.46%)
Sep 16, 2009 8.021 8.143 7.984 8.079 559,042 +0.04(+0.52%)
Sep 15, 2009 8.011 8.106 8.011 8.037 375,915 +0.04(+0.53%)
Sep 14, 2009 7.830 8.064 7.825 7.995 553,385 +0.07(+0.94%)
Sep 11, 2009 7.814 7.998 7.814 7.921 565,824 +0.08(+1.08%)
Sep 10, 2009 7.730 7.852 7.629 7.836 792,805 +0.04(+0.54%)
Sep 09, 2009 7.793 7.878 7.687 7.793 841,047 -0.03(-0.41%)
Sep 08, 2009 7.533 7.825 7.533 7.825 1,030,306 +0.24(+3.15%)
Sep 04, 2009 7.523 7.634 7.480 7.586 216,246 +0.07(+0.92%)
Sep 03, 2009 7.146 7.544 7.146 7.517 218,754 +0.16(+2.16%)
Sep 02, 2009 7.348 7.602 7.210 7.358 248,893 -0.06(-0.79%)
Sep 01, 2009 7.448 7.517 7.364 7.417 379,754 -0.05(-0.64%)
Aug 31, 2009 7.480 7.507 7.316 7.464 265,434 -0.11(-1.40%)
Aug 28, 2009 7.639 7.639 7.427 7.570 213,188 +0.05(+0.63%)
Aug 27, 2009 7.586 7.613 7.427 7.523 315,856 -0.08(-1.05%)
Aug 26, 2009 7.597 7.639 7.544 7.602 284,215 +0.02(+0.21%)
Aug 25, 2009 7.613 7.666 7.560 7.586 358,714 -0.05(-0.69%)
Aug 24, 2009 7.560 7.645 7.560 7.639 353,572 +0.08(+1.12%)
Aug 21, 2009 7.353 7.555 7.326 7.555 406,359 +0.29(+3.94%)
Aug 20, 2009 7.289 7.342 7.194 7.268 245,259 +0.02(+0.22%)
Aug 19, 2009 7.188 7.342 6.791 7.252 523,183 +0.03(+0.37%)
Aug 18, 2009 6.939 7.295 6.865 7.226 494,152 +0.41(+6.07%)
Aug 17, 2009 7.321 7.358 6.313 6.812 1,955,218 -0.56(-7.56%)
Aug 14, 2009 7.348 7.401 7.242 7.369 543,167 +0.01(+0.07%)
Aug 13, 2009 7.459 7.502 7.341 7.364 377,032 -0.10(-1.28%)
Aug 12, 2009 7.422 7.539 7.385 7.459 420,758 +0.05(+0.64%)
Aug 11, 2009 7.533 7.608 7.385 7.411 463,627 -0.15(-1.96%)
Aug 10, 2009 7.565 7.634 7.512 7.560 512,018 +0.06(+0.78%)
Aug 07, 2009 7.592 7.639 7.353 7.502 501,596 -0.09(-1.19%)
Aug 06, 2009 7.639 7.692 7.507 7.592 822,478 -0.07(-0.97%)
Aug 05, 2009 7.692 7.714 7.576 7.666 586,758 +0.01(+0.14%)
Aug 04, 2009 7.613 7.698 7.597 7.655 1,046,908 -0.01(-0.15%)
Aug 03, 2009 7.634 7.692 7.565 7.667 1,253,366 +0.05(+0.71%)
Jul 31, 2009 7.586 7.634 7.539 7.613 1,530,275 +0.04(+0.48%)
Jul 30, 2009 7.353 7.613 7.348 7.576 5,675,944 -0.57(-7.03%)
Jul 29, 2009 8.377 8.483 8.106 8.149 277,624 -0.34(-4.00%)
Jul 28, 2009 8.441 8.488 8.281 8.488 127,262 +0.10(+1.14%)
Jul 27, 2009 8.488 8.499 8.372 8.393 188,392 -0.11(-1.31%)
Jul 24, 2009 8.425 8.621 8.414 8.504 170,085 +0.13(+1.52%)
Jul 23, 2009 8.451 8.568 8.356 8.377 201,901 +0.03(+0.32%)
Jul 22, 2009 8.456 8.504 8.303 8.350 240,058 -0.07(-0.82%)
Jul 21, 2009 8.276 8.653 8.239 8.419 203,582 +0.20(+2.39%)
Jul 20, 2009 8.223 8.350 8.101 8.223 244,771 +0.08(+1.04%)
Jul 17, 2009 8.212 8.223 8.016 8.138 71,911 +0.01(+0.13%)
Jul 16, 2009 7.931 8.149 7.921 8.128 117,148 +0.16(+2.00%)
Jul 15, 2009 7.852 8.090 7.846 7.968 130,052 +0.16(+2.04%)
Jul 14, 2009 7.825 7.878 7.783 7.809 86,008 +0.01(+0.14%)
Jul 13, 2009 7.708 7.799 7.655 7.799 88,314 +0.16(+2.15%)
Jul 10, 2009 7.624 7.783 7.597 7.634 72,962 -0.11(-1.44%)
Jul 09, 2009 7.814 7.814 7.565 7.746 80,874 +0.06(+0.76%)
Jul 08, 2009 7.560 7.692 7.502 7.687 83,141 +0.19(+2.48%)
Jul 07, 2009 7.597 7.809 7.486 7.502 105,823 -0.18(-2.35%)
Jul 06, 2009 7.586 7.799 7.486 7.682 196,678 +0.10(+1.26%)
Jul 02, 2009 7.586 7.910 7.581 7.586 177,389 -0.20(-2.52%)
Jul 01, 2009 7.533 7.830 7.528 7.783 173,793 +0.28(+3.75%)
Jun 30, 2009 7.602 7.687 7.411 7.502 108,909 -0.02(-0.21%)
Jun 29, 2009 7.581 7.592 7.326 7.517 126,205 +0.16(+2.16%)
Jun 26, 2009 7.199 7.464 7.162 7.358 144,023 +0.19(+2.66%)
Jun 25, 2009 7.188 7.279 7.056 7.167 85,518 +0.02(+0.30%)
Jun 24, 2009 7.135 7.289 7.109 7.146 146,872 +0.02(+0.22%)
Jun 23, 2009 7.220 7.231 7.029 7.130 185,180 -0.06(-0.81%)
Jun 22, 2009 7.491 7.512 7.061 7.188 121,398 -0.28(-3.76%)
Jun 19, 2009 7.586 7.586 7.401 7.470 127,670 +0.00(+0.00%)
Jun 18, 2009 7.300 7.475 7.257 7.470 46,671 +0.17(+2.33%)
Jun 17, 2009 7.374 7.374 7.114 7.300 123,558 -0.01(-0.15%)
Jun 16, 2009 7.358 7.523 7.236 7.311 112,984 -0.06(-0.79%)
Jun 15, 2009 7.300 7.395 7.220 7.369 71,592 +0.05(+0.65%)
Jun 12, 2009 7.257 7.443 7.220 7.321 79,196 -0.03(-0.43%)
Jun 11, 2009 7.215 7.390 7.061 7.353 175,740 +0.15(+2.14%)
Jun 10, 2009 7.188 7.305 7.157 7.199 195,175 +0.03(+0.44%)
Jun 09, 2009 7.438 7.438 7.109 7.167 145,009 -0.08(-1.10%)
Jun 08, 2009 7.273 7.273 7.162 7.247 215,639 -0.09(-1.23%)
Jun 05, 2009 7.475 7.506 7.220 7.337 145,954 +0.01(+0.07%)
Jun 04, 2009 7.130 7.438 7.056 7.332 120,069 +0.16(+2.29%)
Jun 03, 2009 7.597 7.597 7.125 7.167 141,347 -0.43(-5.66%)
Jun 02, 2009 7.427 7.661 7.427 7.597 191,907 +0.11(+1.42%)
Jun 01, 2009 7.427 7.560 7.422 7.491 198,568 +0.11(+1.51%)
May 29, 2009 7.098 7.401 7.098 7.379 131,779 +0.37(+5.30%)
May 28, 2009 7.035 7.167 6.844 7.008 173,566 +0.10(+1.46%)
May 27, 2009 7.300 7.385 6.881 6.907 206,257 -0.48(-6.47%)
May 26, 2009 7.135 7.427 7.051 7.385 173,597 +0.14(+1.98%)
May 22, 2009 6.923 7.380 6.923 7.242 77,385 +0.27(+3.80%)
May 21, 2009 7.135 7.135 6.769 6.976 143,705 -0.16(-2.30%)
May 20, 2009 7.242 7.395 7.120 7.141 94,800 +0.03(+0.37%)
May 19, 2009 7.003 7.162 6.934 7.114 187,834 +0.15(+2.21%)
May 18, 2009 6.785 7.029 6.775 6.960 146,421 +0.19(+2.74%)
May 15, 2009 6.918 6.992 6.764 6.775 109,338 -0.02(-0.23%)
May 14, 2009 6.950 7.008 6.764 6.791 223,024 -0.18(-2.51%)
May 13, 2009 7.093 7.098 6.822 6.966 200,293 -0.23(-3.24%)
May 12, 2009 7.332 7.454 7.082 7.199 260,710 -0.05(-0.66%)
May 11, 2009 7.157 7.427 7.157 7.247 104,043 -0.10(-1.37%)
May 08, 2009 7.188 7.427 7.183 7.348 253,309 +0.21(+2.90%)
May 07, 2009 7.308 7.417 7.024 7.141 331,381 -0.10(-1.39%)
May 06, 2009 7.162 7.401 7.066 7.242 283,203 +0.02(+0.29%)
May 05, 2009 7.395 7.533 7.055 7.220 437,264 -0.10(-1.38%)
May 04, 2009 7.236 7.353 7.194 7.321 234,547 +0.14(+1.92%)
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.