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, 2019 1.450 1.516 1.420 1.470 711,021 +0.08(+5.76%)
Apr 29, 2019 1.380 1.419 1.380 1.390 258,508 +0.01(+0.72%)
Apr 26, 2019 1.410 1.410 1.380 1.380 91,600 -0.03(-2.13%)
Apr 25, 2019 1.410 1.450 1.410 1.410 78,688 -0.01(-0.70%)
Apr 24, 2019 1.460 1.470 1.420 1.420 230,467 +0.00(+0.00%)
Apr 23, 2019 1.390 1.460 1.330 1.420 459,552 +0.02(+1.43%)
Apr 22, 2019 1.440 1.440 1.330 1.400 252,789 -0.02(-1.41%)
Apr 18, 2019 1.440 1.440 1.410 1.420 57,400 -0.02(-1.39%)
Apr 17, 2019 1.470 1.480 1.420 1.440 110,184 -0.03(-2.04%)
Apr 16, 2019 1.450 1.480 1.450 1.470 89,808 +0.02(+1.38%)
Apr 15, 2019 1.470 1.490 1.410 1.450 266,980 -0.03(-2.03%)
Apr 12, 2019 1.550 1.550 1.440 1.480 368,200 -0.07(-4.52%)
Apr 11, 2019 1.540 1.580 1.520 1.550 96,869 +0.01(+0.65%)
Apr 10, 2019 1.470 1.560 1.470 1.540 129,576 +0.06(+4.05%)
Apr 09, 2019 1.530 1.530 1.450 1.480 236,584 -0.06(-3.90%)
Apr 08, 2019 1.640 1.780 1.510 1.540 994,061 -0.04(-2.53%)
Apr 05, 2019 1.370 1.600 1.370 1.580 1,197,500 +0.22(+16.18%)
Apr 04, 2019 1.280 1.380 1.280 1.360 336,815 +0.08(+6.25%)
Apr 03, 2019 1.200 1.320 1.200 1.280 678,505 +0.09(+7.56%)
Apr 02, 2019 1.200 1.230 1.180 1.190 241,292 -0.03(-2.46%)
Apr 01, 2019 1.200 1.230 1.200 1.220 126,671 +0.02(+1.67%)
Mar 29, 2019 1.160 1.210 1.120 1.200 1,176,800 +0.04(+3.45%)
Mar 28, 2019 1.150 1.180 1.150 1.160 203,332 +0.01(+0.87%)
Mar 27, 2019 1.170 1.200 1.147 1.150 217,046 -0.01(-0.86%)
Mar 26, 2019 1.160 1.190 1.151 1.160 490,898 -0.03(-2.52%)
Mar 25, 2019 1.210 1.210 1.170 1.190 137,853 -0.02(-1.65%)
Mar 22, 2019 1.220 1.250 1.195 1.210 177,100 -0.02(-1.63%)
Mar 21, 2019 1.280 1.290 1.230 1.230 432,902 -0.06(-4.65%)
Mar 20, 2019 1.220 1.310 1.200 1.290 375,999 +0.07(+5.74%)
Mar 19, 2019 1.200 1.250 1.200 1.220 244,941 +0.02(+1.67%)
Mar 18, 2019 1.150 1.220 1.150 1.200 375,202 +0.05(+4.35%)
Mar 15, 2019 1.160 1.230 1.150 1.150 1,493,700 -0.01(-0.86%)
Mar 14, 2019 1.170 1.180 1.140 1.160 1,128,716 -0.01(-0.85%)
Mar 13, 2019 1.200 1.200 1.150 1.170 392,306 +0.00(+0.00%)
Mar 12, 2019 1.160 1.203 1.160 1.170 271,197 +0.01(+0.86%)
Mar 11, 2019 1.100 1.180 1.100 1.160 1,287,005 +0.07(+6.42%)
Mar 08, 2019 1.090 1.140 1.070 1.090 480,200 -0.03(-2.68%)
Mar 07, 2019 1.120 1.130 1.070 1.120 497,737 -0.01(-0.88%)
Mar 06, 2019 1.140 1.170 1.110 1.130 478,824 -0.04(-3.42%)
Mar 05, 2019 1.170 1.190 1.140 1.170 267,114 -0.01(-0.85%)
Mar 04, 2019 1.220 1.240 1.170 1.180 188,810 -0.02(-1.67%)
Mar 01, 2019 1.240 1.250 1.180 1.200 196,600 -0.02(-1.64%)
Feb 28, 2019 1.270 1.270 1.160 1.220 495,071 -0.01(-0.81%)
Feb 27, 2019 1.270 1.300 1.230 1.230 221,593 -0.04(-3.15%)
Feb 26, 2019 1.310 1.320 1.260 1.270 277,115 -0.03(-2.31%)
Feb 25, 2019 1.360 1.390 1.290 1.300 315,190 -0.08(-6.14%)
Feb 22, 2019 1.420 1.420 1.340 1.385 217,300 -0.02(-1.77%)
Feb 21, 2019 1.450 1.450 1.390 1.410 330,094 -0.01(-0.70%)
Feb 20, 2019 1.350 1.440 1.340 1.420 1,300,577 +0.07(+5.19%)
Feb 19, 2019 1.350 1.370 1.330 1.350 654,034 +0.02(+1.50%)
Feb 15, 2019 1.340 1.380 1.310 1.330 404,100 +0.01(+0.76%)
Feb 14, 2019 1.310 1.340 1.310 1.320 736,704 +0.01(+0.76%)
Feb 13, 2019 1.320 1.370 1.310 1.310 520,162 +0.01(+0.77%)
Feb 12, 2019 1.340 1.380 1.300 1.300 349,403 -0.04(-2.99%)
Feb 11, 2019 1.350 1.390 1.300 1.340 862,849 +0.01(+0.75%)
Feb 08, 2019 1.210 1.350 1.170 1.330 3,867,300 +0.18(+15.65%)
Feb 07, 2019 1.170 1.190 1.100 1.150 265,070 +0.00(+0.00%)
Feb 06, 2019 1.200 1.230 1.140 1.150 239,878 -0.05(-4.17%)
Feb 05, 2019 1.280 1.290 1.180 1.200 574,955 -0.08(-6.25%)
Feb 04, 2019 1.310 1.320 1.260 1.280 282,099 +0.03(+2.40%)
Feb 01, 2019 1.230 1.280 1.210 1.250 222,800 +0.04(+3.31%)
Jan 31, 2019 1.210 1.235 1.200 1.210 216,914 +0.01(+0.83%)
Jan 30, 2019 1.190 1.230 1.185 1.200 200,174 +0.02(+1.69%)
Jan 29, 2019 1.210 1.240 1.180 1.180 200,086 -0.03(-2.48%)
Jan 28, 2019 1.230 1.230 1.150 1.210 298,256 -0.01(-0.82%)
Jan 25, 2019 1.190 1.240 1.150 1.220 238,100 +0.03(+2.52%)
Jan 24, 2019 1.200 1.240 1.160 1.190 396,045 +0.02(+1.71%)
Jan 23, 2019 1.300 1.340 1.170 1.170 352,088 -0.15(-11.36%)
Jan 22, 2019 1.330 1.380 1.270 1.320 379,346 -0.08(-5.71%)
Jan 18, 2019 1.350 1.440 1.320 1.400 168,100 +0.04(+2.94%)
Jan 17, 2019 1.420 1.470 1.350 1.360 257,238 -0.08(-5.56%)
Jan 16, 2019 1.450 1.475 1.410 1.440 317,875 -0.01(-0.69%)
Jan 15, 2019 1.380 1.460 1.360 1.450 648,624 +0.06(+4.32%)
Jan 14, 2019 1.380 1.437 1.370 1.390 837,024 +0.02(+1.46%)
Jan 11, 2019 1.400 1.420 1.350 1.370 201,900 -0.06(-4.20%)
Jan 10, 2019 1.390 1.450 1.300 1.430 584,459 -0.03(-2.05%)
Jan 09, 2019 1.390 1.540 1.350 1.460 450,495 +0.00(+0.00%)
Jan 08, 2019 1.450 1.470 1.390 1.460 410,561 +0.07(+5.04%)
Jan 07, 2019 1.340 1.427 1.330 1.390 541,983 +0.07(+5.30%)
Jan 04, 2019 1.300 1.370 1.295 1.320 422,700 +0.02(+1.54%)
Jan 03, 2019 1.320 1.340 1.270 1.300 272,570 -0.03(-2.26%)
Jan 02, 2019 1.210 1.360 1.192 1.330 290,427 +0.12(+9.92%)
Dec 31, 2018 1.230 1.280 1.200 1.210 486,400 -0.02(-1.63%)
Dec 28, 2018 1.160 1.300 1.160 1.230 772,000 +0.09(+7.89%)
Dec 27, 2018 1.190 1.220 1.130 1.140 509,575 -0.08(-6.56%)
Dec 26, 2018 1.240 1.260 1.150 1.220 970,203 +0.00(+0.00%)
Dec 24, 2018 1.270 1.280 1.210 1.220 240,300 -0.06(-4.69%)
Dec 21, 2018 1.240 1.330 1.240 1.280 425,100 +0.03(+2.40%)
Dec 20, 2018 1.400 1.450 1.250 1.250 992,470 -0.19(-13.19%)
Dec 19, 2018 1.500 1.540 1.420 1.440 374,853 -0.04(-2.70%)
Dec 18, 2018 1.440 1.510 1.410 1.480 888,025 +0.04(+2.78%)
Dec 17, 2018 1.600 1.603 1.440 1.440 532,717 -0.15(-9.43%)
Dec 14, 2018 1.560 1.640 1.560 1.590 487,100 +0.02(+1.27%)
Dec 13, 2018 1.500 1.600 1.494 1.570 509,183 +0.07(+4.67%)
Dec 12, 2018 1.520 1.556 1.490 1.500 517,767 -0.02(-1.32%)
Dec 11, 2018 1.580 1.650 1.510 1.520 607,899 -0.04(-2.56%)
Dec 10, 2018 1.660 1.705 1.550 1.560 928,722 -0.12(-7.14%)
Dec 07, 2018 1.670 1.725 1.650 1.680 398,300 +0.03(+1.82%)
Dec 06, 2018 1.670 1.700 1.640 1.650 318,042 -0.05(-2.94%)
Dec 04, 2018 1.700 1.760 1.690 1.700 378,300 -0.02(-1.16%)
Dec 03, 2018 1.710 1.720 1.660 1.720 165,423 +0.06(+3.61%)
Nov 30, 2018 1.690 1.700 1.640 1.660 1,636,100 -0.04(-2.35%)
Nov 29, 2018 1.700 1.734 1.690 1.700 323,069 +0.00(+0.00%)
Nov 28, 2018 1.700 1.740 1.700 1.700 186,822 -0.02(-1.16%)
Nov 27, 2018 1.700 1.780 1.700 1.720 427,647 +0.03(+1.78%)
Nov 26, 2018 1.690 1.770 1.680 1.690 453,776 +0.00(+0.00%)
Nov 23, 2018 1.670 1.730 1.670 1.690 138,700 -0.02(-1.17%)
Nov 21, 2018 1.710 1.710 1.710 0 -0.03(-1.72%)
Nov 20, 2018 1.700 1.750 1.640 1.740 553,857 +0.04(+2.35%)
Nov 19, 2018 1.820 1.850 1.670 1.700 399,205 -0.16(-8.60%)
Nov 16, 2018 1.840 1.860 1.800 1.860 243,700 +0.03(+1.64%)
Nov 15, 2018 1.790 1.880 1.760 1.830 272,063 +0.04(+2.23%)
Nov 14, 2018 1.720 1.810 1.620 1.790 939,749 +0.07(+4.07%)
Nov 13, 2018 1.880 1.900 1.720 1.720 587,017 -0.15(-8.02%)
Nov 12, 2018 1.980 1.980 1.820 1.870 405,632 -0.07(-3.61%)
Nov 09, 2018 1.940 1.960 1.910 1.940 202,700 -0.01(-0.51%)
Nov 08, 2018 1.970 2.050 1.920 1.950 643,083 -0.02(-1.02%)
Nov 07, 2018 1.950 2.010 1.925 1.970 512,985 +0.03(+1.55%)
Nov 06, 2018 1.960 1.970 1.940 1.940 154,422 -0.02(-1.02%)
Nov 05, 2018 1.980 1.990 1.940 1.960 374,710 -0.02(-1.01%)
Nov 02, 2018 2.100 2.170 1.980 1.980 320,800 -0.11(-5.26%)
Nov 01, 2018 2.060 2.157 2.060 2.090 105,981 -0.08(-3.69%)
Oct 31, 2018 2.110 2.190 2.110 2.170 96,650 +0.05(+2.35%)
Oct 30, 2018 2.080 2.130 2.070 2.120 105,663 +0.04(+1.91%)
Oct 29, 2018 2.140 2.190 2.041 2.080 316,849 -0.03(-1.42%)
Oct 26, 2018 2.051 2.120 2.011 2.110 177,313 +0.04(+1.92%)
Oct 25, 2018 2.061 2.070 2.031 2.070 177,603 +0.01(+0.48%)
Oct 24, 2018 2.090 2.110 2.041 2.061 223,122 -0.04(-1.90%)
Oct 23, 2018 2.100 2.120 2.090 2.100 176,201 -0.02(-0.94%)
Oct 22, 2018 2.170 2.176 2.115 2.120 153,164 -0.08(-3.62%)
Oct 19, 2018 2.190 2.260 2.160 2.200 473,471 +0.04(+1.84%)
Oct 18, 2018 2.150 2.190 2.150 2.160 298,973 -0.03(-1.36%)
Oct 17, 2018 2.170 2.210 2.170 2.190 98,419 +0.00(+0.00%)
Oct 16, 2018 2.220 2.220 2.170 2.190 202,820 -0.02(-0.90%)
Oct 15, 2018 2.240 2.250 2.200 2.210 128,194 -0.01(-0.45%)
Oct 12, 2018 2.210 2.220 2.190 2.220 77,756 +0.02(+0.91%)
Oct 11, 2018 2.190 2.210 2.150 2.200 182,848 +0.00(+0.00%)
Oct 10, 2018 2.289 2.299 2.160 2.200 254,508 -0.09(-3.91%)
Oct 09, 2018 2.319 2.339 2.280 2.289 89,707 -0.03(-1.29%)
Oct 08, 2018 2.299 2.349 2.289 2.319 76,049 -0.01(-0.43%)
Oct 05, 2018 2.359 2.359 2.299 2.329 56,860 -0.01(-0.43%)
Oct 04, 2018 2.419 2.419 2.319 2.339 312,133 -0.07(-2.89%)
Oct 03, 2018 2.359 2.439 2.332 2.409 223,550 +0.07(+2.98%)
Oct 02, 2018 2.389 2.399 2.329 2.339 182,757 -0.03(-1.26%)
Oct 01, 2018 2.339 2.409 2.304 2.369 270,115 +0.04(+1.71%)
Sep 28, 2018 2.319 2.359 2.299 2.329 74,039 +0.02(+0.86%)
Sep 27, 2018 2.289 2.329 2.260 2.309 158,729 +0.02(+0.87%)
Sep 26, 2018 2.319 2.321 2.289 2.289 122,465 -0.05(-2.13%)
Sep 25, 2018 2.309 2.348 2.299 2.339 125,081 +0.02(+0.86%)
Sep 24, 2018 2.339 2.339 2.289 2.319 150,820 +0.00(+0.00%)
Sep 21, 2018 2.339 2.339 2.289 2.319 213,278 +0.00(+0.00%)
Sep 20, 2018 2.339 2.349 2.309 2.319 104,552 -0.02(-0.85%)
Sep 19, 2018 2.309 2.374 2.299 2.339 107,143 +0.05(+2.17%)
Sep 18, 2018 2.339 2.359 2.260 2.289 185,956 -0.07(-2.95%)
Sep 17, 2018 2.190 2.448 2.190 2.359 428,014 +0.18(+8.22%)
Sep 14, 2018 2.240 2.240 2.170 2.180 158,125 -0.04(-1.79%)
Sep 13, 2018 2.160 2.240 2.140 2.220 481,358 +0.05(+2.29%)
Sep 12, 2018 2.190 2.210 2.170 2.170 144,809 -0.02(-0.91%)
Sep 11, 2018 2.170 2.220 2.170 2.190 150,908 +0.02(+0.92%)
Sep 10, 2018 2.150 2.230 2.150 2.170 324,891 +0.01(+0.46%)
Sep 07, 2018 2.190 2.240 2.140 2.160 401,240 -0.04(-1.81%)
Sep 06, 2018 2.270 2.270 2.190 2.200 232,325 -0.05(-2.21%)
Sep 05, 2018 2.250 2.289 2.220 2.250 917,890 -0.01(-0.44%)
Sep 04, 2018 2.289 2.309 2.250 2.260 231,757 +0.00(+0.00%)
Aug 31, 2018 2.260 2.260 2.260 0 -0.04(-1.73%)
Aug 30, 2018 2.339 2.349 2.289 2.299 305,926 -0.05(-2.12%)
Aug 29, 2018 2.339 2.364 2.331 2.349 328,189 +0.02(+0.85%)
Aug 28, 2018 2.379 2.399 2.329 2.329 452,351 -0.06(-2.50%)
Aug 27, 2018 2.399 2.409 2.369 2.389 418,910 -0.01(-0.42%)
Aug 24, 2018 2.389 2.419 2.379 2.399 166,061 +0.01(+0.42%)
Aug 23, 2018 2.429 2.459 2.369 2.389 217,302 -0.07(-2.83%)
Aug 22, 2018 2.459 2.459 2.429 2.459 171,024 +0.01(+0.41%)
Aug 21, 2018 2.449 2.459 2.429 2.449 284,915 +0.00(+0.00%)
Aug 20, 2018 2.459 2.469 2.439 2.449 229,527 +0.00(+0.00%)
Aug 17, 2018 2.479 2.479 2.429 2.449 119,648 -0.01(-0.40%)
Aug 16, 2018 2.409 2.479 2.389 2.459 450,872 +0.09(+3.78%)
Aug 15, 2018 2.459 2.497 2.369 2.369 321,271 -0.11(-4.42%)
Aug 14, 2018 2.518 2.518 2.469 2.479 471,937 -0.04(-1.58%)
Aug 13, 2018 2.528 2.528 2.469 2.518 205,826 -0.02(-0.78%)
Aug 10, 2018 2.498 2.548 2.489 2.538 197,405 +0.01(+0.39%)
Aug 09, 2018 2.508 2.558 2.484 2.528 348,592 +0.00(+0.00%)
Aug 08, 2018 2.518 2.528 2.469 2.528 176,974 +0.01(+0.40%)
Aug 07, 2018 2.558 2.558 2.518 2.518 415,069 -0.03(-1.17%)
Aug 06, 2018 2.538 2.548 2.518 2.548 516,169 +0.04(+1.59%)
Aug 03, 2018 2.568 2.578 2.508 2.508 163,650 -0.08(-3.08%)
Aug 02, 2018 2.528 2.608 2.508 2.588 296,979 +0.03(+1.17%)
Aug 01, 2018 2.509 2.558 2.499 2.558 206,380 +0.04(+1.57%)
Jul 31, 2018 2.509 2.548 2.499 2.519 554,249 -0.01(-0.39%)
Jul 30, 2018 2.509 2.528 2.469 2.528 188,680 +0.01(+0.39%)
Jul 27, 2018 2.558 2.558 2.489 2.519 195,753 -0.04(-1.55%)
Jul 26, 2018 2.489 2.558 2.479 2.558 626,403 +0.07(+2.79%)
Jul 25, 2018 2.499 2.519 2.454 2.489 160,743 -0.03(-1.18%)
Jul 24, 2018 2.459 2.538 2.449 2.519 148,193 +0.06(+2.42%)
Jul 23, 2018 2.469 2.499 2.459 2.459 175,252 -0.02(-0.80%)
Jul 20, 2018 2.538 2.538 2.469 2.479 217,210 -0.06(-2.34%)
Jul 19, 2018 2.548 2.608 2.528 2.538 503,420 -0.01(-0.39%)
Jul 18, 2018 2.499 2.558 2.499 2.548 135,237 +0.04(+1.58%)
Jul 17, 2018 2.479 2.509 2.459 2.509 200,306 +0.05(+2.02%)
Jul 16, 2018 2.509 2.519 2.459 2.459 195,191 -0.05(-1.98%)
Jul 13, 2018 2.528 2.538 2.497 2.509 193,926 +0.01(+0.40%)
Jul 12, 2018 2.538 2.538 2.469 2.499 224,231 -0.03(-1.18%)
Jul 11, 2018 2.588 2.588 2.519 2.528 227,868 -0.07(-2.67%)
Jul 10, 2018 2.568 2.623 2.548 2.598 258,532 +0.06(+2.34%)
Jul 09, 2018 2.628 2.628 2.538 2.538 418,384 -0.08(-3.03%)
Jul 06, 2018 2.618 2.638 2.598 2.618 191,975 -0.01(-0.38%)
Jul 05, 2018 2.647 2.652 2.618 2.628 279,323 -0.02(-0.75%)
Jul 03, 2018 2.647 2.647 2.647 0 +0.02(+0.75%)
Jul 02, 2018 2.628 2.707 2.558 2.628 545,706 +0.01(+0.38%)
Jun 29, 2018 2.489 2.638 2.489 2.618 721,084 +0.14(+5.60%)
Jun 28, 2018 2.568 2.588 2.479 2.479 458,079 -0.08(-3.10%)
Jun 27, 2018 2.568 2.638 2.548 2.558 584,117 +0.03(+1.18%)
Jun 26, 2018 2.509 2.558 2.489 2.528 170,180 +0.01(+0.39%)
Jun 25, 2018 2.558 2.568 2.509 2.519 248,674 -0.06(-2.31%)
Jun 22, 2018 2.548 2.603 2.548 2.578 175,882 +0.07(+2.77%)
Jun 21, 2018 2.578 2.618 2.469 2.509 521,244 -0.06(-2.32%)
Jun 20, 2018 2.608 2.618 2.548 2.568 396,485 +0.00(+0.00%)
Jun 19, 2018 2.657 2.657 2.553 2.568 293,439 -0.09(-3.36%)
Jun 18, 2018 2.479 2.697 2.459 2.657 510,704 +0.19(+7.63%)
Jun 15, 2018 2.568 2.449 2.469 1,070,659 -0.10(-3.86%)
Jun 14, 2018 2.588 2.624 2.558 2.568 179,333 +0.01(+0.39%)
Jun 13, 2018 2.528 2.608 2.519 2.558 361,733 +0.03(+1.18%)
Jun 12, 2018 2.618 2.623 2.519 2.528 375,167 -0.07(-2.67%)
Jun 11, 2018 2.588 2.628 2.568 2.598 419,338 +0.03(+1.16%)
Jun 08, 2018 2.657 2.677 2.558 2.568 600,937 -0.09(-3.36%)
Jun 07, 2018 2.687 2.717 2.628 2.657 337,018 -0.04(-1.47%)
Jun 06, 2018 2.647 2.697 263,000 -0.01(-0.37%)
Jun 05, 2018 2.717 2.766 2.692 2.707 156,430 -0.01(-0.37%)
Jun 04, 2018 2.737 2.816 2.707 2.717 344,448 -0.02(-0.72%)
Jun 01, 2018 2.697 2.766 2.638 2.737 545,119 +0.06(+2.22%)
May 31, 2018 2.786 2.806 2.667 2.677 397,972 -0.10(-3.57%)
May 30, 2018 2.757 2.816 2.707 2.776 412,747 +0.02(+0.72%)
May 29, 2018 2.707 2.786 2.697 2.757 335,583 +0.01(+0.36%)
May 25, 2018 2.747 2.747 2.747 0 +0.01(+0.36%)
May 24, 2018 2.697 2.776 2.697 2.737 393,959 -0.01(-0.36%)
May 23, 2018 2.707 2.816 2.623 2.747 782,264 -0.06(-2.12%)
May 22, 2018 2.608 2.832 2.598 2.806 631,740 +0.22(+8.43%)
May 21, 2018 2.687 2.687 2.558 2.588 509,461 -0.11(-4.04%)
May 18, 2018 2.876 2.876 2.628 2.697 654,793 -0.18(-6.21%)
May 17, 2018 2.975 3.094 2.876 2.876 743,535 -0.10(-3.33%)
May 16, 2018 2.876 3.014 2.855 2.975 627,153 +0.10(+3.45%)
May 15, 2018 2.915 2.927 2.836 2.876 791,432 -0.03(-1.02%)
May 14, 2018 2.836 2.955 2.816 2.905 348,926 +0.09(+3.17%)
May 11, 2018 2.876 2.876 2.816 2.816 214,694 -0.04(-1.39%)
May 10, 2018 2.796 2.856 2.737 2.856 378,861 +0.09(+3.23%)
May 09, 2018 2.747 2.826 2.747 2.766 635,219 +0.03(+1.09%)
May 08, 2018 2.727 2.757 2.687 2.737 156,937 +0.01(+0.36%)
May 07, 2018 2.727 2.747 2.667 2.727 172,585 +0.03(+1.10%)
May 04, 2018 2.628 2.727 2.608 2.697 316,841 +0.04(+1.49%)
May 03, 2018 2.727 2.732 2.628 2.657 168,690 -0.07(-2.55%)
May 02, 2018 2.747 2.766 2.677 2.727 611,449 -0.02(-0.72%)
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.