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 29, 2011 18.10 18.19 17.96 18.11 238,791 +0.13(+0.72%)
Apr 28, 2011 17.52 18.11 17.42 17.98 297,445 +0.46(+2.61%)
Apr 27, 2011 17.56 17.66 17.36 17.52 413,677 +0.04(+0.20%)
Apr 26, 2011 17.36 17.64 17.22 17.49 309,742 +0.17(+0.98%)
Apr 25, 2011 17.36 17.41 17.29 17.32 198,185 -0.05(-0.26%)
Apr 21, 2011 17.34 17.51 17.23 17.36 211,275 +0.09(+0.50%)
Apr 20, 2011 17.24 17.47 17.24 17.28 146,477 +0.17(+0.99%)
Apr 19, 2011 17.04 17.11 16.94 17.11 202,874 +0.14(+0.83%)
Apr 18, 2011 17.02 17.10 16.72 16.97 147,548 -0.12(-0.69%)
Apr 15, 2011 17.16 17.24 17.01 17.08 133,945 -0.02(-0.10%)
Apr 14, 2011 17.14 17.18 16.87 17.10 240,678 -0.01(-0.07%)
Apr 13, 2011 17.15 17.31 16.98 17.11 144,178 -0.04(-0.21%)
Apr 12, 2011 17.10 17.20 16.70 17.15 281,570 -0.06(-0.37%)
Apr 11, 2011 17.39 17.46 17.11 17.21 233,402 -0.13(-0.78%)
Apr 08, 2011 17.80 17.83 17.31 17.35 195,717 -0.31(-1.73%)
Apr 07, 2011 17.69 17.82 17.64 17.65 160,174 -0.02(-0.13%)
Apr 06, 2011 17.77 17.84 17.61 17.68 232,756 -0.12(-0.69%)
Apr 05, 2011 17.69 17.83 17.59 17.80 326,365 +0.03(+0.16%)
Apr 04, 2011 17.79 17.82 17.56 17.77 151,538 +0.01(+0.07%)
Apr 01, 2011 17.89 17.92 17.74 17.76 217,809 -0.13(-0.75%)
Mar 31, 2011 17.63 18.00 17.58 17.89 401,696 +0.33(+1.87%)
Mar 30, 2011 17.82 17.86 17.51 17.56 181,971 -0.11(-0.60%)
Mar 29, 2011 17.46 17.78 17.46 17.67 235,709 +0.21(+1.21%)
Mar 28, 2011 17.60 17.62 17.43 17.46 171,049 -0.14(-0.80%)
Mar 25, 2011 17.46 17.61 17.45 17.60 243,944 +0.16(+0.91%)
Mar 24, 2011 17.48 17.54 17.34 17.44 215,439 +0.01(+0.07%)
Mar 23, 2011 17.41 17.47 17.23 17.43 209,014 -0.04(-0.24%)
Mar 22, 2011 17.31 17.58 17.30 17.47 269,850 +0.18(+1.02%)
Mar 21, 2011 17.28 17.31 17.24 17.29 213,375 +0.42(+2.50%)
Mar 18, 2011 16.98 17.07 16.87 16.87 236,658 +0.01(+0.07%)
Mar 17, 2011 16.90 17.01 16.73 16.86 243,095 +0.01(+0.04%)
Mar 16, 2011 16.78 16.98 16.66 16.85 362,389 +0.06(+0.35%)
Mar 15, 2011 16.68 16.94 16.66 16.80 382,919 -0.11(-0.62%)
Mar 14, 2011 16.74 16.90 16.55 16.90 232,993 +0.07(+0.42%)
Mar 11, 2011 16.33 16.93 15.80 16.83 571,724 +0.32(+1.95%)
Mar 10, 2011 16.66 16.76 16.23 16.51 510,783 -0.32(-1.92%)
Mar 09, 2011 17.17 17.19 16.75 16.83 382,135 -0.37(-2.15%)
Mar 08, 2011 17.54 17.54 17.19 17.20 350,436 -0.16(-0.95%)
Mar 07, 2011 17.27 17.39 17.06 17.36 371,175 +0.14(+0.82%)
Mar 04, 2011 17.17 17.25 17.04 17.22 505,918 +0.01(+0.03%)
Mar 03, 2011 16.95 17.29 16.92 17.22 343,270 +0.15(+0.86%)
Mar 02, 2011 16.90 17.26 16.90 17.07 326,449 +0.13(+0.76%)
Mar 01, 2011 16.92 16.97 16.84 16.94 347,504 +0.06(+0.38%)
Feb 28, 2011 16.57 16.96 16.57 16.88 500,136 +0.12(+0.70%)
Feb 25, 2011 16.68 16.77 16.66 16.76 163,211 +0.17(+1.03%)
Feb 24, 2011 16.48 16.80 16.15 16.59 239,834 +0.04(+0.21%)
Feb 23, 2011 16.72 16.77 16.39 16.55 327,806 -0.15(-0.88%)
Feb 22, 2011 16.90 16.90 16.47 16.70 328,278 -0.13(-0.77%)
Feb 18, 2011 16.86 17.00 16.78 16.83 249,199 +0.01(+0.07%)
Feb 17, 2011 16.61 16.83 16.61 16.82 240,439 +0.21(+1.24%)
Feb 16, 2011 16.70 16.71 16.54 16.61 217,282 +0.08(+0.46%)
Feb 15, 2011 16.63 16.67 16.40 16.54 176,381 -0.06(-0.35%)
Feb 14, 2011 16.37 16.64 16.33 16.60 277,243 +0.26(+1.58%)
Feb 11, 2011 16.24 16.36 16.20 16.34 186,399 +0.19(+1.20%)
Feb 10, 2011 16.04 16.30 16.04 16.14 265,896 +0.01(+0.07%)
Feb 09, 2011 16.19 16.36 16.02 16.13 403,823 -0.06(-0.36%)
Feb 08, 2011 16.16 16.35 16.11 16.19 284,347 +0.03(+0.18%)
Feb 07, 2011 16.40 16.46 16.16 16.16 317,137 -0.14(-0.86%)
Feb 04, 2011 16.38 16.71 16.13 16.30 427,662 -0.06(-0.39%)
Feb 03, 2011 16.17 16.53 16.12 16.37 398,805 +0.07(+0.41%)
Feb 02, 2011 16.25 16.33 16.12 16.30 532,168 +0.01(+0.07%)
Feb 01, 2011 16.27 16.34 16.15 16.29 362,547 +0.02(+0.11%)
Jan 31, 2011 16.23 16.32 16.09 16.27 274,550 +0.14(+0.86%)
Jan 28, 2011 16.29 16.34 16.03 16.13 552,352 -0.16(-0.99%)
Jan 27, 2011 16.16 16.29 16.16 16.29 403,993 +0.14(+0.89%)
Jan 26, 2011 16.07 16.15 16.05 16.15 305,233 +0.09(+0.54%)
Jan 25, 2011 16.03 16.14 15.95 16.06 337,517 -0.01(-0.04%)
Jan 24, 2011 15.92 16.08 15.92 16.07 180,069 +0.29(+1.83%)
Jan 21, 2011 15.82 15.86 15.72 15.78 195,944 +0.10(+0.66%)
Jan 20, 2011 16.02 16.03 15.37 15.68 440,469 -0.42(-2.58%)
Jan 19, 2011 16.15 16.29 16.01 16.09 452,306 -0.17(-1.03%)
Jan 18, 2011 16.24 16.26 16.16 16.26 230,692 +0.04(+0.25%)
Jan 14, 2011 16.23 16.25 16.07 16.22 173,384 -0.03(-0.21%)
Jan 13, 2011 16.18 16.25 16.11 16.25 465,219 +0.05(+0.28%)
Jan 12, 2011 16.21 16.23 16.09 16.21 249,853 +0.01(+0.04%)
Jan 11, 2011 16.12 16.23 16.02 16.20 443,129 +0.09(+0.54%)
Jan 10, 2011 16.06 16.12 15.89 16.12 281,692 +0.02(+0.11%)
Jan 07, 2011 16.02 16.10 15.99 16.10 259,021 +0.10(+0.65%)
Jan 06, 2011 16.02 16.03 15.84 15.99 225,298 +0.00(+0.00%)
Jan 05, 2011 15.75 16.02 15.61 15.99 233,062 +0.18(+1.17%)
Jan 04, 2011 16.07 16.11 15.79 15.81 357,518 -0.23(-1.44%)
Jan 03, 2011 16.09 16.12 15.95 16.04 383,520 +0.03(+0.22%)
Dec 31, 2010 15.97 16.09 15.84 16.01 243,365 +0.02(+0.11%)
Dec 30, 2010 15.84 16.06 15.76 15.99 319,741 +0.12(+0.76%)
Dec 29, 2010 15.83 15.90 15.69 15.87 250,304 +0.06(+0.40%)
Dec 28, 2010 15.65 15.81 15.54 15.80 223,231 +0.13(+0.85%)
Dec 27, 2010 15.86 15.86 15.65 15.67 248,906 -0.21(-1.31%)
Dec 23, 2010 15.89 15.90 15.84 15.88 348,845 -0.01(-0.07%)
Dec 22, 2010 15.79 15.94 15.72 15.89 360,323 +0.09(+0.55%)
Dec 21, 2010 15.69 15.84 15.60 15.80 374,425 +0.12(+0.73%)
Dec 20, 2010 15.84 15.91 15.64 15.69 302,197 -0.14(-0.91%)
Dec 17, 2010 15.52 15.83 15.29 15.83 631,373 +0.34(+2.20%)
Dec 16, 2010 15.45 15.67 15.08 15.49 490,325 -0.01(-0.07%)
Dec 15, 2010 15.53 15.81 15.46 15.50 403,915 -0.07(-0.44%)
Dec 14, 2010 15.64 15.76 15.49 15.57 426,197 -0.03(-0.19%)
Dec 13, 2010 15.82 16.03 15.57 15.60 876,051 -0.28(-1.78%)
Dec 10, 2010 15.63 15.94 15.52 15.88 489,892 +0.32(+2.08%)
Dec 09, 2010 15.70 15.82 15.47 15.56 870,403 -0.25(-1.60%)
Dec 08, 2010 16.03 16.03 15.60 15.82 876,216 -0.22(-1.37%)
Dec 07, 2010 16.01 16.10 15.76 16.03 1,061,804 -0.02(-0.14%)
Dec 06, 2010 15.98 16.07 15.91 16.06 976,538 +0.02(+0.14%)
Dec 03, 2010 15.92 16.07 15.63 16.03 5,283,472 -0.76(-4.50%)
Dec 02, 2010 16.78 16.84 16.64 16.79 248,362 +0.06(+0.34%)
Dec 01, 2010 16.53 16.89 16.47 16.73 267,175 +0.11(+0.66%)
Nov 30, 2010 16.78 16.78 16.50 16.62 261,923 -0.29(-1.74%)
Nov 29, 2010 17.14 17.14 16.79 16.92 154,531 -0.22(-1.31%)
Nov 26, 2010 17.04 17.15 17.04 17.14 55,291 +0.01(+0.03%)
Nov 24, 2010 17.27 17.14 17.14 17.14 168,829 -0.03(-0.17%)
Nov 23, 2010 17.14 17.16 16.75 17.16 190,862 +0.01(+0.03%)
Nov 22, 2010 17.02 17.23 16.90 17.16 198,095 -0.02(-0.13%)
Nov 19, 2010 17.02 17.26 16.62 17.18 313,747 +0.15(+0.88%)
Nov 18, 2010 16.63 17.10 16.61 17.03 373,095 +0.40(+2.39%)
Nov 17, 2010 16.22 17.07 16.15 16.63 451,078 +0.41(+2.52%)
Nov 16, 2010 16.73 16.73 15.30 16.22 558,802 -0.50(-3.00%)
Nov 15, 2010 16.69 16.85 16.52 16.73 275,910 +0.10(+0.62%)
Nov 12, 2010 16.32 16.70 16.32 16.62 342,295 +0.06(+0.35%)
Nov 11, 2010 16.49 16.74 16.32 16.57 273,638 -0.21(-1.24%)
Nov 10, 2010 16.25 16.90 16.12 16.77 539,368 +0.45(+2.76%)
Nov 09, 2010 16.20 16.72 16.16 16.32 468,377 +0.05(+0.28%)
Nov 08, 2010 15.92 16.35 15.86 16.28 324,249 +0.27(+1.66%)
Nov 05, 2010 15.57 16.01 15.55 16.01 407,552 +0.52(+3.39%)
Nov 04, 2010 15.55 15.72 15.24 15.49 364,955 +0.10(+0.67%)
Nov 03, 2010 15.19 15.53 14.87 15.38 339,058 +0.19(+1.27%)
Nov 02, 2010 15.29 15.35 14.96 15.19 648,012 -0.06(-0.41%)
Nov 01, 2010 15.09 15.60 15.09 15.25 624,403 +0.23(+1.51%)
Oct 29, 2010 14.72 15.06 14.53 15.03 483,907 +0.38(+2.59%)
Oct 28, 2010 14.54 14.67 14.43 14.65 208,280 +0.22(+1.53%)
Oct 27, 2010 14.31 14.45 14.14 14.42 202,150 +0.32(+2.29%)
Oct 25, 2010 14.16 14.33 14.05 14.10 520,551 +0.03(+0.20%)
Oct 22, 2010 13.88 14.16 13.87 14.07 399,538 +0.19(+1.39%)
Oct 21, 2010 13.99 14.06 13.76 13.88 434,158 -0.14(-0.97%)
Oct 20, 2010 14.15 14.15 13.99 14.02 275,900 -0.09(-0.60%)
Oct 19, 2010 13.94 14.13 13.80 14.10 401,942 +0.08(+0.57%)
Oct 18, 2010 13.96 14.02 13.70 14.02 461,258 -0.01(-0.08%)
Oct 15, 2010 14.07 14.10 13.67 14.03 281,628 -0.05(-0.32%)
Oct 14, 2010 14.15 14.15 13.67 14.08 720,858 -0.07(-0.52%)
Oct 13, 2010 14.28 14.45 14.15 14.15 437,008 -0.05(-0.32%)
Oct 12, 2010 14.13 14.25 13.82 14.20 320,035 +0.00(+0.00%)
Oct 11, 2010 14.31 14.31 14.08 14.20 335,048 -0.06(-0.44%)
Oct 08, 2010 14.26 14.29 13.77 14.26 669,291 +0.41(+2.94%)
Oct 07, 2010 13.73 13.86 13.54 13.85 286,324 +0.23(+1.71%)
Oct 06, 2010 13.43 13.74 13.39 13.62 313,989 +0.23(+1.74%)
Oct 05, 2010 13.42 13.46 13.29 13.39 329,980 +0.07(+0.55%)
Oct 04, 2010 13.41 13.42 13.09 13.31 318,291 -0.05(-0.38%)
Oct 01, 2010 13.37 13.46 13.04 13.37 433,842 +0.25(+1.94%)
Sep 30, 2010 12.89 13.12 12.75 13.11 404,341 +0.26(+2.03%)
Sep 29, 2010 12.92 13.03 12.82 12.85 240,977 +0.01(+0.04%)
Sep 28, 2010 12.89 12.95 12.78 12.84 324,881 -0.05(-0.40%)
Sep 27, 2010 12.86 12.93 12.84 12.89 251,873 +0.06(+0.44%)
Sep 24, 2010 12.97 13.00 12.83 12.84 294,503 -0.06(-0.44%)
Sep 23, 2010 12.79 13.09 12.79 12.89 656,899 -0.03(-0.22%)
Sep 22, 2010 12.75 12.98 12.65 12.92 393,354 +0.15(+1.15%)
Sep 21, 2010 12.68 12.86 12.64 12.78 299,950 +0.06(+0.49%)
Sep 20, 2010 12.80 12.84 12.67 12.71 396,903 -0.06(-0.44%)
Sep 17, 2010 12.77 12.87 12.66 12.77 490,591 -0.16(-1.23%)
Sep 15, 2010 12.93 13.03 12.70 12.93 378,789 +0.02(+0.13%)
Sep 14, 2010 12.91 13.12 12.84 12.91 500,369 -0.06(-0.48%)
Sep 13, 2010 12.88 13.00 12.71 12.97 482,936 +0.17(+1.33%)
Sep 10, 2010 12.75 12.88 12.65 12.80 398,926 +0.02(+0.18%)
Sep 09, 2010 12.79 12.86 12.58 12.78 559,390 +0.17(+1.35%)
Sep 08, 2010 12.65 12.74 12.58 12.61 810,854 -0.03(-0.22%)
Sep 07, 2010 12.80 12.80 12.49 12.64 537,052 -0.16(-1.24%)
Sep 03, 2010 12.66 12.81 12.61 12.80 730,783 +0.19(+1.48%)
Sep 02, 2010 12.58 12.63 12.46 12.61 1,141,876 +0.05(+0.36%)
Sep 01, 2010 12.69 12.69 12.40 12.57 1,183,206 +0.50(+4.18%)
Aug 31, 2010 12.06 12.12 11.90 12.06 176 +0.10(+0.85%)
Aug 30, 2010 12.03 12.14 11.95 11.96 202,616 -0.15(-1.22%)
Aug 27, 2010 12.11 12.15 11.65 12.11 257,127 +0.23(+1.91%)
Aug 26, 2010 11.81 11.96 11.72 11.88 344,713 +0.07(+0.58%)
Aug 25, 2010 11.76 11.90 11.36 11.81 510,492 +0.02(+0.19%)
Aug 24, 2010 12.00 12.00 11.07 11.79 1,101,492 -0.37(-3.03%)
Aug 23, 2010 12.46 12.52 12.05 12.16 436,996 -0.26(-2.10%)
Aug 20, 2010 12.41 12.46 12.15 12.42 391,756 -0.02(-0.14%)
Aug 19, 2010 12.57 12.57 12.41 12.44 548,906 -0.15(-1.17%)
Aug 18, 2010 12.49 12.58 12.38 12.58 1,976,867 +0.08(+0.68%)
Aug 17, 2010 12.51 12.52 12.37 12.50 4,815,799 -0.64(-4.87%)
Aug 16, 2010 12.75 13.22 12.75 13.14 244,170 +0.27(+2.11%)
Aug 13, 2010 12.87 13.05 12.42 12.87 233,326 +0.32(+2.53%)
Aug 12, 2010 12.80 12.82 12.54 12.55 120,475 -0.25(-1.95%)
Aug 11, 2010 13.02 13.04 12.56 12.80 882 -0.30(-2.29%)
Aug 10, 2010 12.89 13.23 12.78 13.10 176,832 +0.02(+0.17%)
Aug 09, 2010 13.32 13.32 12.97 13.08 220,340 -0.15(-1.11%)
Aug 06, 2010 13.22 13.31 13.03 13.22 244,989 -0.01(-0.09%)
Aug 05, 2010 13.17 13.64 13.11 13.23 330,371 +0.01(+0.09%)
Aug 04, 2010 13.23 13.27 13.04 13.22 195,446 +0.12(+0.93%)
Aug 03, 2010 12.91 13.20 12.90 13.10 323,530 +0.13(+0.98%)
Aug 02, 2010 12.86 13.06 12.81 12.97 281,891 +0.19(+1.52%)
Jul 30, 2010 12.78 12.98 12.66 12.78 243,511 +0.01(+0.04%)
Jul 29, 2010 12.70 12.82 12.56 12.77 235,341 +0.09(+0.74%)
Jul 28, 2010 12.55 12.84 12.55 12.68 187,607 +0.04(+0.31%)
Jul 27, 2010 13.04 13.05 12.63 12.64 321,685 -0.36(-2.78%)
Jul 26, 2010 12.83 13.04 12.76 13.00 300,016 +0.11(+0.82%)
Jul 23, 2010 12.84 12.99 12.60 12.90 316,937 -0.03(-0.26%)
Jul 22, 2010 13.05 13.19 12.84 12.93 368,668 -0.07(-0.51%)
Jul 21, 2010 12.99 13.05 12.79 13.00 331,430 +0.01(+0.04%)
Jul 20, 2010 12.82 13.11 12.78 12.99 362,241 +0.06(+0.43%)
Jul 19, 2010 12.88 13.02 12.75 12.94 298,903 +0.07(+0.52%)
Jul 16, 2010 12.87 13.04 12.69 12.87 291,382 -0.16(-1.24%)
Jul 15, 2010 13.10 13.18 12.90 13.03 277,185 +0.02(+0.17%)
Jul 14, 2010 12.95 13.21 12.92 13.01 296,203 +0.03(+0.21%)
Jul 13, 2010 13.00 13.10 12.87 12.98 269,257 +0.07(+0.52%)
Jul 12, 2010 12.91 13.23 12.69 12.91 248,699 -0.11(-0.81%)
Jul 09, 2010 13.02 13.09 12.69 13.02 307,752 +0.28(+2.18%)
Jul 08, 2010 12.82 12.82 12.64 12.74 301,268 +0.02(+0.13%)
Jul 07, 2010 12.21 12.76 12.21 12.72 432,574 +0.56(+4.56%)
Jul 06, 2010 12.27 12.47 12.07 12.17 1,441 +0.16(+1.29%)
Jul 02, 2010 12.01 12.15 11.87 12.01 210,780 +0.03(+0.23%)
Jul 01, 2010 12.11 12.24 11.74 11.99 329,643 -0.20(-1.64%)
Jun 30, 2010 12.07 12.37 12.06 12.19 301,342 +0.05(+0.41%)
Jun 29, 2010 12.10 12.30 11.95 12.14 351,098 -0.03(-0.23%)
Jun 25, 2010 12.16 12.21 11.90 12.16 247,959 +0.22(+1.86%)
Jun 24, 2010 11.77 11.99 11.68 11.94 233,606 +0.06(+0.47%)
Jun 23, 2010 11.74 11.96 11.55 11.89 342,135 +0.07(+0.61%)
Jun 22, 2010 12.01 12.01 11.71 11.81 324,983 -0.15(-1.25%)
Jun 21, 2010 12.16 12.16 11.77 11.96 284,440 +0.12(+1.03%)
Jun 18, 2010 11.84 11.96 11.66 11.84 396,966 +0.07(+0.61%)
Jun 17, 2010 11.92 11.97 11.58 11.77 427,594 +0.06(+0.52%)
Jun 16, 2010 11.94 12.02 11.64 11.71 528,624 -0.37(-3.03%)
Jun 15, 2010 11.70 12.07 11.68 12.07 337,522 +0.38(+3.23%)
Jun 14, 2010 11.66 11.87 11.66 11.70 399,771 +0.04(+0.33%)
Jun 11, 2010 11.10 11.66 11.10 11.66 338,171 +0.42(+3.76%)
Jun 10, 2010 11.16 11.38 11.12 11.24 310,036 +0.20(+1.81%)
Jun 09, 2010 11.05 11.36 10.91 11.04 223,809 +0.01(+0.05%)
Jun 08, 2010 10.91 11.08 10.70 11.03 201,929 +0.18(+1.64%)
Jun 07, 2010 11.15 11.24 10.83 10.85 197,665 -0.31(-2.74%)
Jun 04, 2010 11.16 11.38 11.13 11.16 313,751 -0.19(-1.71%)
Jun 03, 2010 11.13 11.36 11.12 11.35 304,503 +0.21(+1.84%)
Jun 02, 2010 10.76 11.24 10.69 11.15 372,889 +0.50(+4.69%)
Jun 01, 2010 10.69 10.81 10.55 10.65 229,492 -0.22(-1.99%)
May 28, 2010 10.86 11.05 10.61 10.86 203,815 -0.08(-0.71%)
May 27, 2010 10.81 10.96 10.69 10.94 280,335 +0.37(+3.52%)
May 26, 2010 10.55 10.75 10.51 10.57 275,070 +0.29(+2.86%)
May 25, 2010 9.993 10.33 9.732 10.28 327,835 +0.04(+0.43%)
May 24, 2010 10.39 10.42 10.21 10.23 220,956 -0.07(-0.65%)
May 21, 2010 9.743 10.55 9.499 10.30 501,115 +0.42(+4.27%)
May 20, 2010 9.799 9.993 9.715 9.876 893,505 -0.85(-7.97%)
May 19, 2010 10.94 10.98 10.51 10.73 339,949 -0.15(-1.38%)
May 18, 2010 11.23 11.25 10.85 10.88 644,018 -0.06(-0.51%)
May 17, 2010 11.14 11.14 10.71 10.94 495,979 -0.05(-0.46%)
May 14, 2010 10.99 11.08 10.69 10.99 384,138 +0.08(+0.71%)
May 13, 2010 10.55 11.04 10.55 10.91 267,121 -0.08(-0.71%)
May 12, 2010 10.55 11.03 10.52 10.99 318,749 +0.43(+4.10%)
May 11, 2010 10.65 10.76 10.55 10.55 281,690 -0.05(-0.47%)
May 10, 2010 10.72 10.72 10.49 10.60 510,298 +0.18(+1.70%)
May 07, 2010 9.887 10.55 9.671 10.43 620,450 +0.46(+4.62%)
May 06, 2010 9.865 10.74 9.377 9.965 48,004 -0.63(-5.97%)
May 05, 2010 10.79 10.98 10.55 10.60 541,456 -0.49(-4.43%)
May 04, 2010 11.57 11.57 10.68 11.09 2,428 -0.52(-4.48%)
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.