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, 2014 25.21 25.50 24.89 25.08 201,405 -0.15(-0.58%)
Apr 29, 2014 25.20 25.63 25.08 25.23 151,788 +0.04(+0.17%)
Apr 28, 2014 24.76 25.37 24.74 25.19 174,324 +0.44(+1.78%)
Apr 25, 2014 24.66 24.94 24.46 24.75 84,021 -0.06(-0.24%)
Apr 24, 2014 25.07 25.07 24.61 24.80 157,671 -0.12(-0.50%)
Apr 23, 2014 25.09 25.15 24.85 24.93 147,171 -0.10(-0.41%)
Apr 22, 2014 25.43 25.43 24.75 25.03 207,508 -0.44(-1.73%)
Apr 21, 2014 25.19 25.47 24.94 25.47 143,333 +0.39(+1.55%)
Apr 17, 2014 24.90 25.08 25.08 25.08 115,681 +0.18(+0.72%)
Apr 16, 2014 24.69 24.90 24.40 24.90 165,135 +0.31(+1.26%)
Apr 15, 2014 24.43 24.63 24.14 24.59 97,776 +0.14(+0.59%)
Apr 14, 2014 24.00 24.53 23.99 24.45 90,690 +0.50(+2.08%)
Apr 11, 2014 23.93 24.19 23.88 23.95 72,323 -0.10(-0.42%)
Apr 10, 2014 23.99 24.39 23.91 24.05 123,922 +0.02(+0.09%)
Apr 09, 2014 24.34 24.34 23.84 24.03 107,173 -0.22(-0.89%)
Apr 08, 2014 24.21 24.39 23.93 24.25 155,979 +0.13(+0.54%)
Apr 07, 2014 24.18 24.35 23.74 24.12 160,700 -0.04(-0.15%)
Apr 04, 2014 24.04 24.46 23.90 24.15 249,113 +0.12(+0.51%)
Apr 03, 2014 23.99 24.15 23.79 24.03 1,025,500 -0.01(-0.06%)
Apr 02, 2014 24.07 24.18 23.78 24.04 279,791 +0.04(+0.18%)
Apr 01, 2014 23.54 24.07 23.39 24.00 279,250 +0.38(+1.62%)
Mar 31, 2014 23.44 23.65 23.13 23.62 155,147 +0.28(+1.21%)
Mar 28, 2014 23.07 23.42 23.02 23.34 167,389 +0.27(+1.16%)
Mar 27, 2014 23.13 23.24 22.87 23.07 100,577 +0.02(+0.09%)
Mar 26, 2014 22.88 23.31 22.85 23.05 155,894 -0.03(-0.13%)
Mar 25, 2014 22.92 23.23 22.91 23.08 128,094 +0.19(+0.82%)
Mar 24, 2014 22.47 22.95 22.39 22.89 200,618 +0.40(+1.77%)
Mar 21, 2014 22.68 22.87 22.34 22.49 798,533 -0.05(-0.22%)
Mar 20, 2014 22.43 22.68 22.33 22.54 213,096 +0.08(+0.35%)
Mar 19, 2014 22.75 22.98 22.40 22.46 122,950 -0.35(-1.52%)
Mar 18, 2014 22.58 22.82 22.49 22.81 145,262 +0.19(+0.86%)
Mar 17, 2014 22.73 22.82 22.30 22.61 321,622 -0.19(-0.85%)
Mar 14, 2014 22.56 22.95 22.55 22.81 120,817 +0.17(+0.73%)
Mar 13, 2014 23.01 23.10 22.48 22.64 153,808 -0.39(-1.69%)
Mar 12, 2014 22.79 23.03 22.65 23.03 128,241 +0.13(+0.57%)
Mar 11, 2014 22.85 23.10 22.63 22.90 136,644 -0.02(-0.09%)
Mar 10, 2014 23.10 23.23 22.82 22.92 182,738 -0.16(-0.69%)
Mar 07, 2014 23.02 23.18 22.82 23.08 160,386 +0.08(+0.35%)
Mar 06, 2014 23.10 23.14 22.77 23.00 220,648 -0.15(-0.65%)
Mar 05, 2014 23.32 23.39 23.10 23.16 206,567 -0.08(-0.34%)
Mar 04, 2014 23.85 24.15 23.21 23.23 361,959 -0.53(-2.22%)
Mar 03, 2014 23.60 23.79 23.29 23.76 223,675 +0.12(+0.49%)
Feb 28, 2014 23.38 23.99 23.32 23.65 305,524 +0.26(+1.11%)
Feb 27, 2014 22.84 23.57 22.82 23.39 158,503 +0.43(+1.89%)
Feb 26, 2014 22.60 22.98 22.51 22.95 279,838 +0.30(+1.34%)
Feb 25, 2014 22.75 22.93 22.49 22.65 188,026 -0.16(-0.70%)
Feb 24, 2014 23.04 23.19 22.74 22.81 195,666 -0.13(-0.57%)
Feb 21, 2014 22.69 23.08 22.42 22.94 485,461 +0.25(+1.08%)
Feb 20, 2014 23.10 23.42 22.59 22.69 282,713 -0.40(-1.75%)
Feb 19, 2014 23.22 23.33 22.98 23.10 185,723 -0.12(-0.53%)
Feb 18, 2014 23.15 23.49 23.03 23.22 177,760 +0.12(+0.53%)
Feb 14, 2014 22.93 23.10 23.10 23.10 118,175 +0.21(+0.91%)
Feb 13, 2014 23.03 23.28 22.82 22.89 157,813 -0.21(-0.91%)
Feb 12, 2014 23.03 23.26 22.95 23.10 152,703 +0.06(+0.25%)
Feb 11, 2014 23.04 23.39 22.99 23.04 180,517 +0.03(+0.13%)
Feb 10, 2014 23.03 23.36 22.90 23.01 212,125 -0.01(-0.06%)
Feb 07, 2014 22.87 23.10 22.56 23.03 225,224 +0.25(+1.08%)
Feb 06, 2014 22.61 23.08 22.42 22.78 163,677 +0.28(+1.25%)
Feb 05, 2014 22.51 22.77 22.28 22.50 172,188 -0.02(-0.10%)
Feb 04, 2014 22.59 22.84 22.47 22.52 92,503 -0.03(-0.13%)
Feb 03, 2014 22.77 22.98 22.43 22.55 169,865 -0.17(-0.76%)
Jan 31, 2014 22.38 22.95 22.36 22.72 158,718 +0.15(+0.67%)
Jan 30, 2014 22.64 22.74 22.39 22.57 185,347 -0.02(-0.10%)
Jan 29, 2014 22.91 22.99 22.36 22.59 218,812 -0.26(-1.14%)
Jan 28, 2014 22.60 23.07 22.52 22.85 229,929 +0.21(+0.91%)
Jan 27, 2014 22.82 22.96 22.27 22.65 176,092 -0.09(-0.41%)
Jan 24, 2014 22.65 22.80 22.57 22.74 135,170 -0.14(-0.62%)
Jan 23, 2014 22.92 22.94 22.67 22.88 254,025 +0.01(+0.06%)
Jan 22, 2014 23.00 23.03 22.84 22.87 122,532 -0.04(-0.19%)
Jan 21, 2014 23.02 23.26 22.90 22.91 190,072 -0.12(-0.52%)
Jan 17, 2014 23.06 23.03 23.03 23.03 146,391 +0.10(+0.43%)
Jan 16, 2014 23.01 23.35 22.72 22.93 117,417 -0.06(-0.28%)
Jan 15, 2014 22.71 23.09 22.71 23.00 88,301 +0.28(+1.25%)
Jan 14, 2014 22.18 22.92 22.24 22.71 167,579 -0.01(-0.03%)
Jan 13, 2014 22.85 23.29 22.56 22.72 157,586 -0.28(-1.20%)
Jan 10, 2014 22.94 23.02 22.68 23.00 149,095 +0.06(+0.25%)
Jan 09, 2014 23.09 23.09 22.65 22.94 145,547 -0.07(-0.31%)
Jan 08, 2014 23.14 23.14 22.58 23.01 176,615 -0.22(-0.95%)
Jan 07, 2014 22.81 23.24 22.65 23.23 137,230 +0.38(+1.65%)
Jan 06, 2014 22.95 23.05 22.50 22.85 193,737 -0.38(-1.62%)
Jan 03, 2014 23.18 23.39 23.09 23.23 163,908 +0.13(+0.55%)
Jan 02, 2014 23.49 23.57 22.93 23.10 129,827 -0.38(-1.63%)
Dec 31, 2013 23.29 23.49 23.49 23.49 196,410 +0.30(+1.29%)
Dec 30, 2013 22.92 23.25 22.81 23.19 98,988 +0.21(+0.90%)
Dec 27, 2013 22.97 23.11 22.53 22.98 115,583 +0.14(+0.62%)
Dec 26, 2013 22.97 23.14 22.76 22.84 129,220 +0.01(+0.06%)
Dec 24, 2013 22.80 23.37 22.80 22.83 149,167 -0.11(-0.46%)
Dec 23, 2013 23.07 23.07 22.67 22.93 417,719 +0.67(+3.03%)
Dec 20, 2013 21.53 22.48 21.37 22.26 558,124 +0.57(+2.65%)
Dec 19, 2013 21.60 21.88 21.50 21.68 137,670 -0.04(-0.16%)
Dec 18, 2013 21.47 21.78 21.00 21.72 255,555 +0.18(+0.86%)
Dec 17, 2013 21.51 21.90 21.42 21.53 333,740 -0.04(-0.16%)
Dec 16, 2013 21.36 21.64 21.02 21.57 352,232 +0.31(+1.47%)
Dec 13, 2013 21.14 21.31 20.75 21.26 360,157 +0.10(+0.47%)
Dec 12, 2013 21.22 21.36 21.12 21.16 267,489 -0.13(-0.63%)
Dec 11, 2013 22.20 22.20 21.13 21.29 258,124 -0.87(-3.94%)
Dec 10, 2013 21.77 22.25 21.54 22.17 322,518 +0.33(+1.53%)
Dec 09, 2013 22.65 22.65 21.77 21.83 287,466 -0.82(-3.60%)
Dec 06, 2013 22.78 22.78 22.42 22.65 157,442 +0.04(+0.19%)
Dec 05, 2013 22.91 23.06 22.61 22.61 201,652 -0.21(-0.90%)
Dec 04, 2013 22.92 23.12 22.63 22.81 171,085 -0.24(-1.05%)
Dec 03, 2013 23.07 23.28 22.92 23.05 264,330 -0.06(-0.25%)
Dec 02, 2013 23.32 23.39 22.93 23.11 158,224 -0.18(-0.79%)
Nov 29, 2013 23.17 23.42 22.87 23.29 46,680 +0.21(+0.89%)
Nov 27, 2013 22.78 23.19 22.71 23.09 315,059 +0.28(+1.21%)
Nov 26, 2013 22.83 22.91 22.23 22.81 203,159 -0.10(-0.43%)
Nov 25, 2013 23.40 23.50 22.90 22.91 143,455 -0.35(-1.53%)
Nov 22, 2013 23.49 23.71 23.20 23.27 169,018 -0.27(-1.15%)
Nov 21, 2013 23.40 23.71 23.29 23.53 186,444 +0.11(+0.45%)
Nov 20, 2013 23.41 23.71 23.16 23.43 151,100 +0.00(+0.00%)
Nov 19, 2013 23.56 23.66 23.34 23.43 101,248 -0.21(-0.90%)
Nov 18, 2013 23.84 23.84 23.50 23.64 87,453 -0.13(-0.57%)
Nov 15, 2013 23.57 23.99 23.57 23.78 184,377 +0.14(+0.60%)
Nov 14, 2013 23.58 23.86 23.51 23.63 108,132 -0.02(-0.09%)
Nov 12, 2013 23.95 23.95 23.51 23.66 122,547 -0.26(-1.10%)
Nov 11, 2013 23.78 24.26 23.73 23.92 181,921 -0.32(-1.32%)
Nov 08, 2013 24.46 24.54 23.80 24.24 157,016 -0.11(-0.44%)
Nov 07, 2013 24.61 24.68 23.74 24.34 201,467 -0.32(-1.30%)
Nov 06, 2013 24.27 24.73 24.09 24.66 184,780 +0.43(+1.76%)
Nov 05, 2013 23.93 24.29 23.58 24.24 142,372 +0.37(+1.55%)
Nov 04, 2013 23.90 23.92 23.48 23.87 102,103 +0.10(+0.42%)
Nov 01, 2013 23.91 23.96 23.61 23.77 113,833 -0.09(-0.36%)
Oct 31, 2013 23.63 23.93 23.49 23.85 146,713 +0.31(+1.30%)
Oct 30, 2013 23.64 23.75 23.50 23.55 278,019 -0.12(-0.51%)
Oct 29, 2013 23.27 23.80 23.09 23.67 194,262 +0.48(+2.05%)
Oct 28, 2013 23.32 23.42 23.10 23.19 96,052 -0.14(-0.61%)
Oct 25, 2013 23.17 23.41 23.17 23.34 156,899 -0.04(-0.18%)
Oct 24, 2013 23.34 23.42 23.05 23.38 202,777 -0.01(-0.06%)
Oct 23, 2013 23.34 23.41 23.09 23.39 270,076 +0.04(+0.18%)
Oct 22, 2013 23.73 23.93 23.12 23.35 212,900 +0.16(+0.67%)
Oct 21, 2013 23.24 23.44 23.16 23.19 151,111 -0.01(-0.04%)
Oct 18, 2013 23.44 23.88 23.18 23.20 735,000 -0.22(-0.92%)
Oct 17, 2013 23.20 23.68 23.10 23.42 166,399 +0.10(+0.42%)
Oct 16, 2013 23.19 23.78 23.09 23.32 195,783 +0.15(+0.66%)
Oct 15, 2013 23.44 23.58 22.98 23.17 151,204 -0.24(-1.04%)
Oct 14, 2013 23.27 23.61 23.11 23.41 121,944 +0.19(+0.81%)
Oct 11, 2013 23.14 23.69 23.01 23.23 158,367 +0.17(+0.73%)
Oct 10, 2013 22.99 23.35 22.62 23.06 151,516 +0.14(+0.61%)
Oct 09, 2013 23.02 23.13 22.56 22.92 164,773 -0.15(-0.64%)
Oct 08, 2013 23.17 23.42 23.06 23.07 212,029 -0.16(-0.69%)
Oct 07, 2013 23.33 23.68 23.11 23.23 214,649 -0.10(-0.42%)
Oct 04, 2013 23.44 23.58 23.23 23.32 187,830 -0.01(-0.06%)
Oct 03, 2013 23.21 23.40 23.15 23.34 120,833 +0.03(+0.15%)
Oct 02, 2013 23.22 23.30 23.01 23.30 98,898 -0.03(-0.15%)
Oct 01, 2013 23.18 23.47 23.07 23.34 284,888 +0.00(+0.00%)
Sep 27, 2013 23.48 23.50 23.12 23.34 184,383 -0.15(-0.65%)
Sep 26, 2013 23.18 23.65 23.07 23.49 450,337 +0.32(+1.39%)
Sep 25, 2013 23.16 23.38 23.06 23.17 182,582 +0.18(+0.79%)
Sep 24, 2013 23.21 23.64 22.89 22.99 179,503 -0.15(-0.63%)
Sep 23, 2013 22.90 23.40 22.88 23.13 196,862 +0.27(+1.16%)
Sep 20, 2013 22.93 23.19 22.70 22.87 220,626 -0.06(-0.27%)
Sep 19, 2013 22.66 23.88 22.66 22.93 329,194 +0.41(+1.83%)
Sep 18, 2013 22.48 22.88 22.37 22.52 152,099 +0.01(+0.03%)
Sep 17, 2013 22.60 23.01 22.47 22.51 149,615 -0.06(-0.28%)
Sep 16, 2013 22.60 22.78 22.48 22.58 109,580 +0.10(+0.47%)
Sep 13, 2013 22.49 22.85 22.35 22.47 177,563 -0.06(-0.25%)
Sep 12, 2013 22.51 22.72 22.39 22.53 106,829 +0.06(+0.28%)
Sep 11, 2013 22.58 22.86 22.45 22.46 112,177 -0.06(-0.25%)
Sep 10, 2013 22.42 22.75 22.37 22.52 252,008 +0.17(+0.75%)
Sep 09, 2013 22.51 22.81 22.21 22.35 196,333 -0.21(-0.93%)
Sep 06, 2013 22.76 23.08 22.47 22.56 232,733 +0.03(+0.12%)
Sep 05, 2013 22.27 22.79 22.22 22.53 173,149 +0.38(+1.73%)
Sep 04, 2013 21.81 22.32 21.81 22.15 172,747 +0.28(+1.28%)
Sep 03, 2013 22.23 22.62 21.79 21.87 192,115 -0.32(-1.45%)
Aug 30, 2013 22.27 22.60 22.14 22.19 88,791 -0.01(-0.06%)
Aug 29, 2013 22.02 22.36 22.00 22.21 107,817 +0.07(+0.32%)
Aug 28, 2013 22.49 22.71 21.92 22.14 232,063 -0.31(-1.40%)
Aug 27, 2013 22.45 22.60 22.07 22.45 111,673 +0.02(+0.09%)
Aug 26, 2013 22.42 22.82 22.31 22.43 111,696 -0.05(-0.22%)
Aug 23, 2013 22.23 22.66 22.23 22.48 139,565 +0.15(+0.66%)
Aug 22, 2013 22.28 22.63 22.25 22.33 197,014 +0.09(+0.41%)
Aug 21, 2013 22.11 22.46 22.11 22.24 178,187 +0.17(+0.79%)
Aug 20, 2013 22.24 22.55 22.04 22.07 203,153 -0.15(-0.69%)
Aug 19, 2013 22.54 22.68 22.09 22.22 360,153 -0.37(-1.64%)
Aug 16, 2013 22.75 22.90 22.35 22.59 163,384 -0.10(-0.43%)
Aug 15, 2013 22.35 22.94 22.35 22.69 186,669 +0.24(+1.09%)
Aug 14, 2013 22.42 22.69 22.11 22.44 130,979 +0.06(+0.28%)
Aug 13, 2013 22.81 22.92 22.34 22.38 226,867 -0.33(-1.45%)
Aug 12, 2013 22.33 22.93 22.26 22.71 210,470 +0.23(+1.03%)
Aug 09, 2013 22.72 22.79 22.12 22.48 149,323 +0.08(+0.34%)
Aug 08, 2013 22.57 22.90 22.25 22.40 104,835 -0.10(-0.47%)
Aug 07, 2013 22.75 22.79 22.25 22.51 179,015 -0.28(-1.23%)
Aug 06, 2013 22.07 22.85 22.07 22.79 208,038 +0.69(+3.13%)
Aug 05, 2013 22.00 22.35 21.62 22.09 200,987 +0.08(+0.38%)
Aug 02, 2013 22.39 22.75 21.91 22.01 205,196 -0.25(-1.13%)
Aug 01, 2013 22.13 22.36 21.86 22.26 221,223 +0.38(+1.76%)
Jul 31, 2013 21.71 21.88 21.17 21.88 715,204 +0.15(+0.71%)
Jul 30, 2013 22.35 22.59 21.59 21.72 511,011 -0.64(-2.87%)
Jul 29, 2013 22.60 22.74 22.26 22.37 328,354 -0.17(-0.74%)
Jul 26, 2013 22.74 23.07 22.30 22.53 371,295 -0.20(-0.89%)
Jul 25, 2013 22.52 22.92 22.39 22.74 181,301 +0.17(+0.77%)
Jul 24, 2013 22.95 23.13 22.21 22.56 452,520 -0.45(-1.97%)
Jul 23, 2013 23.75 23.89 22.61 23.02 627,899 -0.78(-3.26%)
Jul 22, 2013 24.19 24.19 23.68 23.79 254,201 -0.24(-1.02%)
Jul 19, 2013 23.59 24.15 23.48 24.04 262,051 +0.44(+1.88%)
Jul 18, 2013 24.07 24.38 23.48 23.59 730,057 -0.48(-2.00%)
Jul 17, 2013 24.31 24.41 23.81 24.07 282,088 -0.15(-0.62%)
Jul 16, 2013 24.60 24.82 24.07 24.23 343,551 -0.47(-1.92%)
Jul 15, 2013 24.06 24.82 23.70 24.70 339,423 +0.72(+2.98%)
Jul 12, 2013 23.59 24.23 23.45 23.98 140,630 +0.43(+1.84%)
Jul 11, 2013 23.32 23.64 23.25 23.55 197,063 +0.32(+1.36%)
Jul 10, 2013 23.23 23.43 23.06 23.23 257,479 +0.03(+0.12%)
Jul 09, 2013 24.25 24.25 23.01 23.21 419,466 -0.69(-2.88%)
Jul 08, 2013 23.52 23.92 23.42 23.89 216,895 +0.36(+1.52%)
Jul 05, 2013 23.02 23.56 23.02 23.54 173,478 +0.38(+1.63%)
Jul 03, 2013 22.97 23.27 22.90 23.16 85,919 +0.18(+0.78%)
Jul 02, 2013 23.12 23.24 22.79 22.98 272,330 -0.19(-0.80%)
Jul 01, 2013 22.53 23.19 22.27 23.17 273,165 +0.83(+3.73%)
Jun 28, 2013 22.23 22.47 22.15 22.33 117,656 -0.02(-0.09%)
Jun 27, 2013 22.28 22.59 22.19 22.35 254,223 +0.06(+0.28%)
Jun 26, 2013 21.69 22.35 21.69 22.29 175,725 +0.59(+2.73%)
Jun 25, 2013 21.91 22.33 21.59 21.70 464,903 -0.29(-1.31%)
Jun 24, 2013 21.93 22.19 21.37 21.99 505,889 -0.34(-1.51%)
Jun 21, 2013 22.23 22.49 22.01 22.33 581,592 +0.08(+0.34%)
Jun 20, 2013 22.43 22.52 22.08 22.25 387,718 -0.42(-1.85%)
Jun 19, 2013 22.59 22.81 22.46 22.67 646,019 -0.03(-0.15%)
Jun 18, 2013 23.01 23.01 22.68 22.70 637,298 -0.21(-0.90%)
Jun 17, 2013 22.88 23.04 22.73 22.91 224,576 +0.21(+0.94%)
Jun 14, 2013 22.29 22.82 22.13 22.70 280,585 +0.47(+2.14%)
Jun 13, 2013 22.01 22.31 21.83 22.22 136,361 +0.24(+1.09%)
Jun 12, 2013 22.02 22.28 21.74 21.98 278,166 +0.10(+0.44%)
Jun 11, 2013 22.29 22.53 21.62 21.89 236,318 -0.62(-2.75%)
Jun 10, 2013 22.61 22.77 22.37 22.51 281,321 +0.06(+0.24%)
Jun 07, 2013 22.17 22.48 21.79 22.45 333,384 +0.36(+1.65%)
Jun 06, 2013 21.78 22.35 21.78 22.09 153,434 +0.25(+1.17%)
Jun 05, 2013 21.93 22.18 21.70 21.83 177,366 -0.04(-0.19%)
Jun 04, 2013 22.11 22.11 21.69 21.87 458,312 -0.02(-0.09%)
Jun 03, 2013 22.01 22.41 21.73 21.89 514,464 -0.41(-1.85%)
May 31, 2013 22.45 22.83 22.24 22.31 246,038 -0.14(-0.64%)
May 30, 2013 22.79 22.88 22.08 22.45 221,998 -0.34(-1.48%)
May 29, 2013 23.01 23.17 22.64 22.79 229,575 -0.21(-0.93%)
May 28, 2013 22.98 23.27 22.75 23.00 203,544 +0.17(+0.72%)
May 24, 2013 22.56 23.12 22.56 22.84 191,876 +0.27(+1.19%)
May 23, 2013 22.70 22.84 22.37 22.57 329,258 -0.32(-1.38%)
May 22, 2013 22.68 23.36 22.61 22.88 315,919 +0.17(+0.76%)
May 21, 2013 22.67 22.97 22.56 22.71 295,195 +0.09(+0.40%)
May 20, 2013 22.63 22.91 22.52 22.62 502,578 +0.08(+0.37%)
May 17, 2013 22.59 23.01 22.44 22.54 329,960 +0.09(+0.40%)
May 16, 2013 22.46 22.86 22.34 22.45 385,226 +0.03(+0.15%)
May 15, 2013 22.11 22.46 22.06 22.42 349,404 +0.25(+1.15%)
May 13, 2013 22.00 22.34 22.00 22.16 262,737 +0.17(+0.78%)
May 10, 2013 21.69 22.18 21.69 21.99 423,584 +0.19(+0.88%)
May 09, 2013 21.63 22.10 21.63 21.80 374,066 +0.20(+0.92%)
May 08, 2013 21.54 21.69 21.52 21.60 322,832 +0.11(+0.51%)
May 07, 2013 21.38 21.76 21.36 21.49 302,879 +0.08(+0.35%)
May 06, 2013 21.18 21.60 21.15 21.41 427,858 +0.15(+0.71%)
May 03, 2013 21.36 21.32 21.05 21.26 354,032 +0.21(+1.01%)
May 02, 2013 21.12 21.45 21.01 21.05 471,215 -0.07(-0.33%)
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.