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, 2016 5.636 5.726 5.194 5.383 1,227,806 -0.18(-3.24%)
Apr 28, 2016 5.789 5.951 5.419 5.564 1,316,708 -0.36(-6.09%)
Apr 27, 2016 6.042 6.190 5.708 5.924 962,690 -0.11(-1.79%)
Apr 26, 2016 6.157 6.157 5.908 6.033 588,275 +0.07(+1.19%)
Apr 25, 2016 6.210 6.210 5.882 5.962 624,536 -0.08(-1.32%)
Apr 22, 2016 6.033 6.210 5.899 6.041 1,225,314 +0.03(+0.44%)
Apr 21, 2016 6.077 6.290 5.793 6.015 976,186 +0.00(+0.00%)
Apr 20, 2016 6.139 6.432 5.926 6.015 1,391,656 -0.12(-2.02%)
Apr 19, 2016 5.722 6.210 5.585 6.139 1,380,039 +0.57(+10.19%)
Apr 18, 2016 5.163 5.722 5.101 5.571 678,624 +0.15(+2.78%)
Apr 15, 2016 5.385 5.616 5.270 5.420 567,216 -0.12(-2.24%)
Apr 14, 2016 5.607 5.669 5.394 5.545 539,022 +0.03(+0.48%)
Apr 13, 2016 5.234 5.624 5.216 5.518 1,163,755 +0.34(+6.51%)
Apr 12, 2016 4.915 5.234 4.870 5.181 895,137 +0.32(+6.57%)
Apr 11, 2016 5.030 5.137 4.799 4.862 764,057 -0.08(-1.62%)
Apr 08, 2016 4.755 5.110 4.604 4.941 1,116,543 +0.43(+9.65%)
Apr 07, 2016 4.587 4.720 4.462 4.507 359,530 -0.12(-2.50%)
Apr 06, 2016 4.436 4.728 4.338 4.622 579,196 +0.20(+4.62%)
Apr 05, 2016 4.400 4.516 4.294 4.418 785,758 -0.12(-2.73%)
Apr 04, 2016 4.782 4.844 4.453 4.542 994,467 -0.24(-5.01%)
Apr 01, 2016 4.879 4.968 4.711 4.782 1,511,873 -0.25(-4.94%)
Mar 31, 2016 4.941 5.137 4.888 5.030 689,676 +0.02(+0.35%)
Mar 30, 2016 4.870 5.128 4.870 5.012 1,542,673 +0.23(+4.82%)
Mar 29, 2016 4.746 4.844 4.480 4.782 886,090 -0.05(-1.10%)
Mar 28, 2016 4.915 5.030 4.542 4.835 1,459,502 -0.08(-1.62%)
Mar 24, 2016 4.684 4.915 4.915 4.915 1,491,758 +0.13(+2.78%)
Mar 23, 2016 5.074 5.137 4.746 4.782 852,116 -0.36(-7.07%)
Mar 22, 2016 5.101 5.225 4.897 5.145 751,317 -0.01(-0.17%)
Mar 21, 2016 5.500 5.678 4.897 5.154 1,895,847 -0.37(-6.74%)
Mar 18, 2016 5.766 5.908 5.083 5.527 10,533,982 -0.18(-3.11%)
Mar 17, 2016 5.234 5.926 5.234 5.704 3,341,098 +0.56(+10.86%)
Mar 16, 2016 4.471 5.234 4.399 5.145 2,822,994 +0.79(+18.13%)
Mar 15, 2016 4.382 4.560 4.196 4.356 2,152,187 -0.14(-3.16%)
Mar 14, 2016 3.504 4.746 3.424 4.498 6,487,872 +1.13(+33.42%)
Mar 11, 2016 3.407 3.708 3.345 3.371 1,186,439 +0.07(+2.15%)
Mar 10, 2016 3.620 3.620 3.256 3.300 575,704 -0.15(-4.37%)
Mar 09, 2016 3.761 3.761 3.194 3.451 772,499 -0.02(-0.51%)
Mar 08, 2016 4.045 4.471 3.433 3.469 1,300,178 -0.60(-14.81%)
Mar 07, 2016 3.353 4.134 3.256 4.072 2,313,336 +0.75(+22.40%)
Mar 04, 2016 3.398 3.504 3.265 3.327 1,106,735 +0.01(+0.27%)
Mar 03, 2016 3.371 3.797 3.318 3.318 2,444,657 -0.14(-4.10%)
Mar 02, 2016 2.919 3.549 2.839 3.460 1,417,299 +0.50(+16.77%)
Mar 01, 2016 2.661 2.999 2.661 2.963 999,382 +0.34(+12.84%)
Feb 29, 2016 2.573 2.706 2.555 2.626 780,795 +0.07(+2.78%)
Feb 26, 2016 2.626 2.794 2.555 2.555 968,500 +0.03(+1.05%)
Feb 25, 2016 2.688 2.688 2.457 2.528 765,544 -0.12(-4.68%)
Feb 24, 2016 2.475 2.661 2.324 2.653 615,933 +0.09(+3.46%)
Feb 23, 2016 2.777 2.883 2.555 2.564 1,044,454 -0.28(-9.97%)
Feb 22, 2016 2.839 2.989 2.818 2.848 551,799 +0.12(+4.22%)
Feb 19, 2016 3.016 3.016 2.661 2.732 1,581,408 -0.28(-9.41%)
Feb 18, 2016 2.981 3.353 2.945 3.016 2,102,110 +0.35(+13.33%)
Feb 17, 2016 2.732 2.750 2.537 2.661 1,171,624 +0.05(+2.04%)
Feb 16, 2016 2.670 2.830 2.559 2.608 876,055 +0.13(+5.38%)
Feb 12, 2016 2.315 2.475 2.475 2.475 1,601,323 +0.16(+6.90%)
Feb 11, 2016 2.599 2.599 2.120 2.315 2,695,831 -0.31(-11.82%)
Feb 10, 2016 2.821 2.901 2.617 2.626 908,903 -0.19(-6.62%)
Feb 09, 2016 3.327 3.424 2.750 2.812 4,479,015 -0.59(-17.23%)
Feb 08, 2016 3.637 3.655 3.274 3.398 813,849 -0.34(-9.03%)
Feb 05, 2016 3.637 3.859 3.584 3.735 702,055 +0.01(+0.24%)
Feb 04, 2016 3.699 3.908 3.575 3.726 796,120 +0.06(+1.69%)
Feb 03, 2016 3.584 3.753 3.358 3.664 1,714,240 +0.14(+4.03%)
Feb 02, 2016 3.626 3.626 3.410 3.522 1,140,612 -0.23(-6.21%)
Feb 01, 2016 3.936 3.988 3.626 3.755 741,319 -0.15(-3.76%)
Jan 29, 2016 3.815 3.910 3.669 3.902 717,845 +0.09(+2.49%)
Jan 28, 2016 3.686 3.988 3.669 3.807 1,056,024 +0.31(+8.89%)
Jan 27, 2016 3.600 3.783 3.401 3.496 732,545 -0.09(-2.64%)
Jan 26, 2016 3.505 3.634 3.228 3.591 1,320,263 +0.22(+6.67%)
Jan 25, 2016 3.392 3.703 3.272 3.367 1,587,186 -0.06(-1.76%)
Jan 22, 2016 3.004 3.781 2.995 3.427 2,393,348 +0.60(+21.04%)
Jan 21, 2016 2.400 3.000 2.331 2.831 1,437,935 +0.41(+16.73%)
Jan 20, 2016 2.788 2.796 2.270 2.426 1,720,194 -0.31(-11.36%)
Jan 19, 2016 3.039 3.108 2.590 2.736 990,787 -0.30(-9.94%)
Jan 15, 2016 3.021 3.039 3.039 3.039 1,231,431 -0.39(-11.33%)
Jan 14, 2016 3.280 3.513 3.021 3.427 1,412,267 +0.35(+11.52%)
Jan 13, 2016 3.548 3.643 3.056 3.073 1,042,466 -0.46(-12.96%)
Jan 12, 2016 3.885 3.971 3.298 3.531 1,522,415 -0.35(-9.11%)
Jan 11, 2016 4.023 4.057 3.673 3.885 869,380 -0.16(-3.85%)
Jan 08, 2016 4.213 4.247 3.902 4.040 1,346,797 -0.20(-4.68%)
Jan 07, 2016 4.549 4.627 4.152 4.238 1,569,349 -0.49(-10.40%)
Jan 06, 2016 5.007 5.128 4.705 4.730 858,402 -0.32(-6.32%)
Jan 05, 2016 5.421 5.430 4.989 5.050 1,120,517 -0.41(-7.44%)
Jan 04, 2016 5.594 5.611 5.240 5.456 1,073,344 -0.14(-2.47%)
Dec 31, 2015 5.171 5.594 5.594 5.594 1,255,874 +0.36(+6.93%)
Dec 30, 2015 5.214 5.369 4.981 5.231 1,359,592 -0.21(-3.81%)
Dec 29, 2015 5.637 5.758 5.188 5.438 1,159,349 -0.20(-3.52%)
Dec 28, 2015 5.525 5.684 5.361 5.637 1,068,184 +0.03(+0.46%)
Dec 24, 2015 5.542 5.611 5.611 5.611 806,048 +0.07(+1.25%)
Dec 23, 2015 4.843 5.542 4.843 5.542 2,128,580 +0.69(+14.23%)
Dec 22, 2015 4.834 5.102 4.756 4.851 2,347,241 -0.07(-1.40%)
Dec 21, 2015 4.290 5.152 4.152 4.920 4,274,934 +0.49(+11.11%)
Dec 18, 2015 3.470 4.601 3.470 4.428 6,427,472 +1.18(+36.44%)
Dec 17, 2015 5.248 5.300 3.177 3.246 13,658,011 -3.49(-51.79%)
Dec 16, 2015 7.044 7.053 6.621 6.733 1,653,685 -0.30(-4.29%)
Dec 15, 2015 7.277 7.372 6.889 7.035 816,083 -0.20(-2.74%)
Dec 14, 2015 8.028 8.088 7.173 7.234 1,353,549 -0.85(-10.47%)
Dec 11, 2015 8.598 8.814 8.019 8.080 717,542 -0.67(-7.69%)
Dec 10, 2015 8.805 9.107 8.690 8.753 602,339 -0.11(-1.27%)
Dec 09, 2015 8.563 9.366 8.563 8.865 1,235,416 +0.55(+6.65%)
Dec 08, 2015 8.641 8.908 8.261 8.313 612,664 -0.48(-5.50%)
Dec 07, 2015 9.754 9.852 8.330 8.796 1,061,405 -1.19(-11.93%)
Dec 04, 2015 10.19 10.24 9.953 9.987 654,075 -0.34(-3.26%)
Dec 03, 2015 10.70 10.70 9.910 10.32 689,131 -0.29(-2.76%)
Dec 02, 2015 11.22 11.56 10.36 10.62 725,063 -0.64(-5.67%)
Dec 01, 2015 11.50 11.60 11.18 11.26 445,949 -0.22(-1.88%)
Nov 30, 2015 11.53 11.77 11.38 11.47 305,525 -0.03(-0.30%)
Nov 27, 2015 11.64 11.64 11.37 11.51 155,312 -0.06(-0.52%)
Nov 25, 2015 11.17 11.57 11.57 11.57 437,430 +0.28(+2.45%)
Nov 24, 2015 11.04 11.46 10.90 11.29 462,426 +0.28(+2.59%)
Nov 23, 2015 11.08 11.39 10.96 11.01 565,103 +0.03(+0.31%)
Nov 20, 2015 10.99 11.18 10.80 10.97 359,024 -0.06(-0.55%)
Nov 19, 2015 11.01 11.15 10.82 11.03 475,539 -0.06(-0.54%)
Nov 18, 2015 11.14 11.41 10.88 11.09 429,421 +0.08(+0.71%)
Nov 17, 2015 11.20 11.50 10.97 11.01 384,044 -0.20(-1.77%)
Nov 16, 2015 11.22 11.57 11.17 11.21 474,178 -0.01(-0.08%)
Nov 13, 2015 11.25 11.40 11.01 11.22 380,329 -0.06(-0.54%)
Nov 12, 2015 11.58 11.78 11.20 11.28 507,581 -0.43(-3.68%)
Nov 11, 2015 12.04 12.34 11.64 11.71 305,506 -0.33(-2.72%)
Nov 10, 2015 12.09 12.15 11.58 12.04 584,453 -0.09(-0.71%)
Nov 09, 2015 12.42 12.55 12.12 12.13 300,061 -0.29(-2.36%)
Nov 06, 2015 12.15 12.69 12.02 12.42 412,353 +0.20(+1.62%)
Nov 05, 2015 13.09 13.35 12.19 12.22 531,502 -0.84(-6.41%)
Nov 04, 2015 13.59 13.73 13.01 13.06 348,226 -0.49(-3.63%)
Nov 03, 2015 14.14 14.43 13.52 13.55 262,585 -0.62(-4.38%)
Nov 02, 2015 13.27 14.23 13.27 14.17 313,012 +0.91(+6.83%)
Oct 30, 2015 13.54 13.77 13.24 13.27 362,888 -0.24(-1.79%)
Oct 29, 2015 13.79 14.06 13.43 13.51 220,025 -0.37(-2.67%)
Oct 28, 2015 13.99 14.37 13.78 13.88 243,711 -0.07(-0.50%)
Oct 27, 2015 13.81 14.06 13.50 13.95 416,821 -0.07(-0.49%)
Oct 26, 2015 14.02 14.27 13.94 14.02 445,215 +0.00(+0.00%)
Oct 23, 2015 13.95 14.22 13.83 14.02 485,287 +0.03(+0.25%)
Oct 22, 2015 13.82 14.12 13.71 13.98 501,987 +0.21(+1.50%)
Oct 21, 2015 13.87 13.90 13.48 13.78 261,980 +0.03(+0.19%)
Oct 20, 2015 13.68 13.92 13.60 13.75 170,188 +0.00(+0.00%)
Oct 19, 2015 13.57 13.75 13.40 13.75 270,115 +0.04(+0.31%)
Oct 16, 2015 14.47 14.47 13.52 13.71 209,127 -0.09(-0.69%)
Oct 15, 2015 13.75 13.86 13.41 13.80 238,991 +0.05(+0.38%)
Oct 14, 2015 13.73 14.02 13.65 13.75 238,961 -0.02(-0.13%)
Oct 13, 2015 13.80 14.13 13.66 13.77 171,451 -0.22(-1.60%)
Oct 12, 2015 14.46 14.56 13.77 13.99 415,995 -0.43(-2.99%)
Oct 09, 2015 14.65 14.78 14.37 14.42 466,260 -0.22(-1.53%)
Oct 08, 2015 14.44 14.80 14.43 14.65 515,956 +0.21(+1.43%)
Oct 07, 2015 14.05 14.45 13.87 14.44 461,595 +0.53(+3.78%)
Oct 06, 2015 13.66 14.08 13.57 13.92 302,060 +0.37(+2.71%)
Oct 05, 2015 13.28 13.55 12.75 13.55 341,557 +0.75(+5.87%)
Oct 02, 2015 12.17 12.85 12.07 12.80 641,985 +0.67(+5.51%)
Oct 01, 2015 12.14 12.89 12.01 12.13 468,079 +0.11(+0.90%)
Sep 30, 2015 11.59 12.03 11.52 12.02 520,748 +0.43(+3.75%)
Sep 29, 2015 11.63 11.86 11.49 11.59 359,371 -0.04(-0.36%)
Sep 28, 2015 11.98 11.99 11.53 11.63 275,926 -0.51(-4.20%)
Sep 25, 2015 12.66 12.66 11.99 12.14 247,029 -0.35(-2.81%)
Sep 24, 2015 12.78 12.98 12.17 12.49 398,217 -0.37(-2.86%)
Sep 23, 2015 13.56 13.56 12.82 12.85 224,987 -0.59(-4.41%)
Sep 22, 2015 13.67 13.81 13.33 13.45 370,995 -0.51(-3.65%)
Sep 21, 2015 14.08 14.32 13.92 13.96 222,408 -0.02(-0.12%)
Sep 18, 2015 14.38 14.81 13.97 13.97 1,164,649 -0.68(-4.62%)
Sep 17, 2015 14.27 14.77 14.13 14.65 324,100 +0.37(+2.57%)
Sep 16, 2015 14.17 14.66 13.97 14.28 398,151 +0.11(+0.77%)
Sep 15, 2015 13.96 14.39 13.93 14.17 297,712 +0.23(+1.62%)
Sep 14, 2015 14.12 14.57 13.84 13.95 535,917 -0.19(-1.36%)
Sep 11, 2015 14.22 14.83 13.92 14.14 485,403 -0.18(-1.23%)
Sep 10, 2015 14.06 14.63 14.06 14.32 552,633 +0.38(+2.76%)
Sep 09, 2015 14.04 14.58 13.87 13.93 414,845 -0.11(-0.77%)
Sep 08, 2015 14.13 14.29 14.01 14.04 215,744 +0.03(+0.18%)
Sep 04, 2015 13.72 14.02 14.02 14.02 188,802 -0.06(-0.42%)
Sep 03, 2015 14.06 14.47 13.91 14.07 241,821 +0.09(+0.66%)
Sep 02, 2015 14.40 14.51 13.79 13.98 243,271 -0.13(-0.89%)
Sep 01, 2015 14.22 14.52 14.05 14.11 316,034 -0.68(-4.58%)
Aug 31, 2015 14.32 15.10 14.16 14.78 316,506 +0.20(+1.37%)
Aug 28, 2015 13.99 14.77 13.99 14.58 643,051 +0.37(+2.59%)
Aug 27, 2015 13.32 14.28 13.07 14.22 633,504 +1.19(+9.17%)
Aug 26, 2015 13.03 13.31 12.66 13.02 608,300 +0.08(+0.58%)
Aug 25, 2015 13.37 13.59 12.93 12.95 777,944 +0.13(+0.98%)
Aug 24, 2015 12.63 13.61 11.48 12.82 724,465 -0.68(-5.01%)
Aug 21, 2015 13.64 13.77 13.00 13.50 623,209 -0.13(-0.92%)
Aug 20, 2015 14.11 14.17 13.41 13.62 426,030 -0.49(-3.49%)
Aug 19, 2015 14.17 14.68 13.65 14.12 525,613 -0.43(-2.98%)
Aug 18, 2015 14.70 14.70 14.34 14.55 508,349 +0.06(+0.40%)
Aug 17, 2015 14.19 14.58 13.92 14.49 577,958 +0.26(+1.82%)
Aug 14, 2015 14.17 14.62 14.17 14.23 306,092 -0.03(-0.23%)
Aug 13, 2015 14.31 14.38 13.79 14.27 339,614 -0.11(-0.76%)
Aug 12, 2015 13.71 14.41 13.59 14.37 543,056 +0.58(+4.24%)
Aug 11, 2015 13.71 14.12 13.46 13.79 354,581 -0.04(-0.30%)
Aug 10, 2015 13.37 13.87 13.07 13.83 522,086 +0.34(+2.54%)
Aug 07, 2015 14.39 14.57 13.43 13.49 540,515 -0.95(-6.59%)
Aug 06, 2015 13.52 14.93 13.22 14.44 661,264 +1.04(+7.73%)
Aug 05, 2015 14.02 14.48 13.36 13.41 558,535 -0.39(-2.85%)
Aug 04, 2015 14.17 14.66 13.55 13.80 699,576 -0.23(-1.61%)
Aug 03, 2015 14.39 14.63 13.93 14.02 462,985 -0.42(-2.89%)
Jul 31, 2015 14.14 14.54 14.02 14.44 503,642 +0.35(+2.49%)
Jul 30, 2015 14.29 14.48 13.96 14.09 315,944 -0.24(-1.69%)
Jul 29, 2015 13.64 14.39 13.57 14.33 251,268 +0.73(+5.41%)
Jul 28, 2015 13.31 13.91 13.31 13.60 228,781 +0.30(+2.26%)
Jul 27, 2015 14.11 14.11 13.22 13.30 312,853 -0.87(-6.13%)
Jul 24, 2015 13.95 14.67 13.92 14.17 678,387 +0.19(+1.37%)
Jul 23, 2015 13.85 14.17 13.53 13.97 702,959 +0.03(+0.24%)
Jul 22, 2015 14.32 14.74 13.76 13.94 455,142 -0.41(-2.85%)
Jul 21, 2015 14.76 15.48 14.29 14.35 475,579 -0.53(-3.54%)
Jul 20, 2015 15.44 15.44 14.83 14.88 414,272 -0.71(-4.55%)
Jul 17, 2015 16.13 16.24 15.21 15.59 382,061 -0.61(-3.77%)
Jul 16, 2015 16.12 16.31 16.04 16.20 194,892 +0.02(+0.10%)
Jul 15, 2015 16.05 16.38 15.88 16.18 206,821 -0.08(-0.46%)
Jul 14, 2015 16.48 16.81 15.96 16.25 182,133 -0.28(-1.72%)
Jul 13, 2015 16.24 16.83 16.00 16.54 232,740 +0.33(+2.01%)
Jul 10, 2015 16.40 16.61 16.15 16.21 210,430 -0.04(-0.27%)
Jul 09, 2015 16.11 16.31 15.91 16.26 293,265 +0.40(+2.51%)
Jul 08, 2015 15.91 16.21 15.50 15.86 364,552 -0.29(-1.81%)
Jul 07, 2015 16.02 16.29 15.61 16.15 309,921 +0.08(+0.51%)
Jul 06, 2015 15.61 16.46 15.60 16.07 393,748 +0.24(+1.54%)
Jul 02, 2015 16.08 15.82 15.82 15.82 265,508 -0.40(-2.46%)
Jul 01, 2015 16.45 16.56 16.07 16.22 331,225 -0.22(-1.33%)
Jun 30, 2015 16.10 16.44 15.61 16.44 1,043,629 +0.63(+4.01%)
Jun 29, 2015 16.17 16.28 15.78 15.81 221,411 -0.57(-3.47%)
Jun 26, 2015 16.22 16.46 16.17 16.38 135,467 +0.12(+0.75%)
Jun 25, 2015 16.82 17.34 16.14 16.26 238,807 -0.55(-3.29%)
Jun 24, 2015 17.37 17.43 16.80 16.81 150,146 -0.56(-3.23%)
Jun 23, 2015 17.21 17.39 17.02 17.37 129,081 +0.18(+1.04%)
Jun 22, 2015 16.39 17.26 16.38 17.19 250,628 +0.93(+5.70%)
Jun 19, 2015 16.85 16.89 15.89 16.26 1,637,244 -0.71(-4.17%)
Jun 18, 2015 17.04 17.13 16.74 16.97 280,589 -0.04(-0.24%)
Jun 17, 2015 17.07 17.13 16.87 17.01 315,038 +0.05(+0.29%)
Jun 16, 2015 16.70 17.17 16.57 16.96 301,993 +0.46(+2.76%)
Jun 15, 2015 17.04 17.11 16.21 16.51 570,419 -0.65(-3.79%)
Jun 12, 2015 17.30 17.32 17.07 17.16 162,276 -0.21(-1.22%)
Jun 11, 2015 17.52 18.03 17.08 17.37 183,848 -0.15(-0.84%)
Jun 10, 2015 17.87 18.07 17.42 17.52 323,952 -0.21(-1.19%)
Jun 09, 2015 17.59 17.78 17.48 17.73 152,422 +0.25(+1.44%)
Jun 08, 2015 17.62 17.83 17.41 17.47 223,803 -0.21(-1.19%)
Jun 05, 2015 17.47 17.93 17.42 17.69 133,621 +0.11(+0.60%)
Jun 04, 2015 17.56 17.65 17.32 17.58 166,292 -0.13(-0.73%)
Jun 03, 2015 17.95 18.12 17.39 17.71 166,679 -0.32(-1.76%)
Jun 02, 2015 17.99 18.27 17.88 18.03 305,641 +0.05(+0.27%)
Jun 01, 2015 18.08 18.11 17.65 17.98 311,750 -0.19(-1.03%)
May 29, 2015 18.54 18.73 18.12 18.17 184,321 -0.37(-2.02%)
May 28, 2015 18.55 18.56 18.16 18.54 154,671 -0.01(-0.04%)
May 27, 2015 18.95 19.14 18.36 18.55 287,915 -0.32(-1.68%)
May 26, 2015 19.28 19.30 18.65 18.86 207,734 -0.49(-2.52%)
May 22, 2015 19.18 19.35 19.35 19.35 161,175 +0.17(+0.89%)
May 21, 2015 18.82 19.30 18.75 19.18 159,107 +0.36(+1.90%)
May 20, 2015 19.04 19.04 18.62 18.82 221,678 -0.14(-0.73%)
May 19, 2015 18.69 19.07 18.54 18.96 724,771 +0.33(+1.74%)
May 18, 2015 18.56 18.87 18.35 18.64 386,648 +0.34(+1.87%)
May 15, 2015 18.24 18.43 17.92 18.30 451,024 +0.23(+1.26%)
May 14, 2015 18.03 18.78 17.78 18.07 724,196 +0.33(+1.83%)
May 13, 2015 17.83 18.05 17.52 17.74 168,065 +0.05(+0.28%)
May 12, 2015 17.78 17.93 17.59 17.69 149,145 -0.12(-0.68%)
May 11, 2015 18.03 18.03 17.47 17.82 305,809 -0.24(-1.31%)
May 08, 2015 18.16 18.21 17.96 18.05 259,155 -0.07(-0.40%)
May 07, 2015 18.58 18.58 17.92 18.12 201,304 -0.52(-2.79%)
May 06, 2015 18.91 18.91 18.24 18.65 379,217 +0.27(+1.47%)
May 05, 2015 18.75 18.85 18.34 18.37 235,968 -0.17(-0.90%)
May 04, 2015 18.73 19.15 18.47 18.54 658,960 -0.18(-0.98%)
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.