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 (%)
May 31, 2005 10.68 10.72 10.50 10.55 1,294,965 -0.14(-1.34%)
May 27, 2005 10.60 10.72 10.56 10.69 851,435 +0.08(+0.80%)
May 26, 2005 10.45 10.66 10.36 10.61 1,838,210 +0.22(+2.09%)
May 25, 2005 10.43 10.49 10.36 10.39 1,322,485 -0.04(-0.36%)
May 24, 2005 10.46 10.50 10.40 10.42 1,633,126 -0.04(-0.41%)
May 23, 2005 10.35 10.56 10.35 10.47 1,704,189 +0.12(+1.18%)
May 20, 2005 10.28 10.35 10.16 10.35 886,872 +0.05(+0.52%)
May 19, 2005 10.37 10.46 10.17 10.29 2,790,113 -0.08(-0.77%)
May 18, 2005 11.14 11.30 10.00 10.37 11,112,198 -1.33(-11.34%)
May 17, 2005 11.39 11.78 11.19 11.70 1,710,033 +0.32(+2.80%)
May 16, 2005 10.99 11.41 10.93 11.38 1,989,760 +0.50(+4.63%)
May 13, 2005 11.33 11.35 10.75 10.88 1,721,154 -0.42(-3.76%)
May 12, 2005 11.71 11.72 11.30 11.30 1,096,856 -0.38(-3.27%)
May 11, 2005 11.79 11.91 11.59 11.68 1,174,893 -0.10(-0.81%)
May 10, 2005 12.42 12.42 11.73 11.78 1,631,618 -0.65(-5.21%)
May 09, 2005 12.31 12.48 12.23 12.42 504,226 +0.13(+1.04%)
May 06, 2005 12.31 12.38 12.19 12.30 280,481 +0.08(+0.70%)
May 05, 2005 12.36 12.63 12.14 12.21 899,878 -0.03(-0.22%)
May 04, 2005 12.10 12.29 11.88 12.24 925,136 +0.14(+1.14%)
May 03, 2005 11.99 12.32 11.99 12.10 752,474 +0.01(+0.04%)
May 02, 2005 12.20 12.36 11.95 12.10 424,303 -0.11(-0.91%)
Apr 29, 2005 12.21 12.29 11.91 12.21 579,058 +0.06(+0.48%)
Apr 28, 2005 12.49 12.53 12.13 12.15 374,352 -0.38(-3.05%)
Apr 27, 2005 12.38 12.80 12.22 12.53 495,555 +0.16(+1.29%)
Apr 26, 2005 12.63 12.73 12.35 12.37 726,273 -0.33(-2.59%)
Apr 25, 2005 12.63 12.79 12.42 12.70 1,093,463 +0.13(+1.06%)
Apr 22, 2005 12.90 12.90 12.48 12.57 730,043 -0.31(-2.39%)
Apr 21, 2005 12.55 13.06 12.55 12.88 1,006,755 +0.53(+4.25%)
Apr 20, 2005 12.77 12.77 12.34 12.35 609,029 -0.39(-3.08%)
Apr 19, 2005 12.75 13.00 12.67 12.74 1,100,437 +0.01(+0.08%)
Apr 18, 2005 12.97 13.39 12.59 12.73 2,520,376 +0.64(+5.31%)
Apr 15, 2005 12.38 12.38 11.96 12.09 1,054,444 -0.29(-2.36%)
Apr 14, 2005 12.70 12.82 12.38 12.38 546,637 -0.30(-2.34%)
Apr 13, 2005 13.00 13.10 12.62 12.68 624,674 -0.31(-2.41%)
Apr 12, 2005 12.81 13.03 12.61 12.99 687,632 +0.11(+0.86%)
Apr 11, 2005 12.92 13.09 12.85 12.88 736,829 +0.03(+0.25%)
Apr 08, 2005 13.14 13.14 12.84 12.85 714,398 -0.29(-2.22%)
Apr 07, 2005 13.16 13.26 12.92 13.14 535,893 -0.01(-0.08%)
Apr 06, 2005 13.26 13.37 13.15 13.15 781,880 -0.05(-0.36%)
Apr 05, 2005 13.06 13.25 12.97 13.20 619,208 +0.11(+0.81%)
Apr 04, 2005 12.93 13.11 12.84 13.09 435,613 +0.12(+0.90%)
Apr 01, 2005 13.16 13.23 12.84 12.98 1,133,424 -0.11(-0.85%)
Mar 31, 2005 13.24 13.27 12.83 13.09 1,387,516 -0.21(-1.56%)
Mar 30, 2005 12.94 13.32 12.90 13.29 929,472 +0.35(+2.70%)
Mar 29, 2005 13.21 13.33 12.88 12.94 1,417,864 -0.25(-1.93%)
Mar 28, 2005 12.79 13.32 12.76 13.20 1,531,904 +0.52(+4.10%)
Mar 24, 2005 12.44 12.76 12.44 12.68 1,104,207 +0.15(+1.19%)
Mar 23, 2005 12.68 12.88 12.45 12.53 1,976,377 -0.12(-0.96%)
Mar 22, 2005 12.94 13.01 12.53 12.65 2,797,464 -0.29(-2.25%)
Mar 21, 2005 14.28 14.28 12.74 12.94 5,218,880 -1.30(-9.12%)
Mar 18, 2005 14.66 14.69 14.13 14.24 1,238,039 -0.31(-2.11%)
Mar 17, 2005 14.99 14.99 14.53 14.55 889,322 -0.47(-3.14%)
Mar 16, 2005 14.88 15.26 14.68 15.02 720,053 +0.15(+1.03%)
Mar 15, 2005 14.90 15.09 14.81 14.87 764,915 +0.08(+0.57%)
Mar 14, 2005 15.03 15.16 14.65 14.79 1,212,592 -0.21(-1.41%)
Mar 11, 2005 14.87 15.23 14.86 15.00 698,753 +0.13(+0.89%)
Mar 10, 2005 15.12 15.27 14.82 14.87 1,512,112 -0.23(-1.51%)
Mar 09, 2005 15.16 15.28 15.05 15.09 529,861 -0.12(-0.80%)
Mar 08, 2005 15.42 15.55 15.22 15.22 770,193 -0.20(-1.27%)
Mar 07, 2005 15.04 15.49 15.04 15.41 704,785 +0.43(+2.87%)
Mar 04, 2005 14.93 15.03 14.71 14.98 481,418 +0.14(+0.97%)
Mar 03, 2005 15.11 15.22 14.75 14.84 738,714 -0.20(-1.34%)
Mar 02, 2005 14.92 15.19 14.70 15.04 1,243,883 +0.12(+0.78%)
Mar 01, 2005 14.32 14.97 14.21 14.92 1,184,884 +0.83(+5.91%)
Feb 28, 2005 14.05 14.27 13.91 14.09 707,989 +0.10(+0.68%)
Feb 25, 2005 14.15 14.15 13.90 13.99 528,164 -0.22(-1.57%)
Feb 24, 2005 14.09 14.26 13.95 14.22 754,171 +0.01(+0.07%)
Feb 23, 2005 13.77 14.33 13.77 14.21 1,328,706 +0.41(+3.00%)
Feb 22, 2005 13.71 14.04 13.67 13.79 1,255,569 +0.08(+0.62%)
Feb 18, 2005 14.00 14.05 13.58 13.71 905,910 -0.30(-2.12%)
Feb 17, 2005 13.90 14.16 13.79 14.01 1,344,916 +0.15(+1.11%)
Feb 16, 2005 14.72 14.85 13.60 13.85 3,645,129 -1.14(-7.58%)
Feb 15, 2005 14.80 15.19 14.63 14.99 1,503,630 +0.29(+1.95%)
Feb 14, 2005 14.45 14.81 14.45 14.70 913,638 +0.25(+1.73%)
Feb 11, 2005 14.31 14.49 14.15 14.45 385,285 +0.14(+0.96%)
Feb 10, 2005 14.37 14.39 13.98 14.31 490,842 -0.04(-0.30%)
Feb 09, 2005 14.60 14.71 14.32 14.36 597,531 -0.19(-1.31%)
Feb 08, 2005 14.35 14.56 14.28 14.55 849,927 +0.27(+1.86%)
Feb 07, 2005 14.27 14.47 14.25 14.28 1,457,448 -0.04(-0.30%)
Feb 04, 2005 14.26 14.33 14.19 14.32 937,577 +0.04(+0.30%)
Feb 03, 2005 14.32 14.36 14.16 14.28 1,038,988 -0.03(-0.19%)
Feb 02, 2005 14.32 14.37 14.14 14.31 710,063 -0.04(-0.30%)
Feb 01, 2005 14.46 14.48 14.28 14.35 713,456 -0.06(-0.40%)
Jan 31, 2005 14.26 14.49 14.21 14.41 1,168,673 +0.27(+1.91%)
Jan 28, 2005 14.37 14.37 13.97 14.14 436,179 -0.20(-1.41%)
Jan 27, 2005 14.11 14.48 14.04 14.34 534,008 +0.10(+0.71%)
Jan 26, 2005 13.92 14.27 13.82 14.24 744,746 +0.42(+3.07%)
Jan 25, 2005 13.89 14.00 13.78 13.81 752,851 -0.08(-0.61%)
Jan 24, 2005 14.06 14.16 13.79 13.90 666,143 -0.17(-1.21%)
Jan 21, 2005 14.16 14.22 14.00 14.07 816,563 -0.07(-0.49%)
Jan 20, 2005 14.22 14.40 14.03 14.14 824,103 -0.20(-1.37%)
Jan 19, 2005 14.40 14.56 14.27 14.33 880,840 -0.08(-0.59%)
Jan 18, 2005 14.30 14.47 14.28 14.42 991,864 +0.16(+1.12%)
Jan 14, 2005 14.19 14.39 14.13 14.26 990,167 +0.05(+0.37%)
Jan 13, 2005 14.23 14.36 14.08 14.21 990,356 -0.03(-0.22%)
Jan 12, 2005 14.14 14.24 13.81 14.24 1,169,804 +0.21(+1.47%)
Jan 11, 2005 14.27 14.27 13.89 14.03 1,564,514 -0.24(-1.67%)
Jan 10, 2005 14.24 14.46 14.17 14.27 1,284,409 +0.05(+0.34%)
Jan 07, 2005 14.57 14.58 14.20 14.22 1,452,547 -0.34(-2.37%)
Jan 06, 2005 14.70 14.73 14.46 14.57 1,769,597 -0.13(-0.90%)
Jan 05, 2005 13.26 14.77 13.25 14.70 5,643,749 +1.85(+14.36%)
Jan 04, 2005 12.98 13.03 12.83 12.85 766,423 -0.10(-0.78%)
Jan 03, 2005 12.98 13.10 12.93 12.96 884,610 -0.02(-0.16%)
Dec 31, 2004 13.21 13.21 12.97 12.98 409,978 -0.27(-2.00%)
Dec 30, 2004 13.20 13.31 13.14 13.24 281,047 +0.01(+0.04%)
Dec 29, 2004 13.09 13.25 13.05 13.24 416,575 +0.22(+1.67%)
Dec 28, 2004 13.01 13.06 12.91 13.02 852,000 -0.02(-0.12%)
Dec 27, 2004 13.21 13.32 13.03 13.03 603,563 -0.18(-1.33%)
Dec 23, 2004 13.04 13.23 13.04 13.21 599,416 +0.20(+1.51%)
Dec 22, 2004 12.93 13.24 12.91 13.01 1,277,623 +0.08(+0.66%)
Dec 21, 2004 12.61 13.08 12.61 12.93 1,266,125 +0.32(+2.52%)
Dec 20, 2004 12.64 12.68 12.44 12.61 954,730 -0.02(-0.17%)
Dec 17, 2004 12.66 12.84 12.56 12.63 1,292,703 -0.16(-1.28%)
Dec 16, 2004 12.68 12.95 12.63 12.80 965,851 +0.06(+0.50%)
Dec 15, 2004 12.52 12.89 12.46 12.73 734,002 +0.13(+1.05%)
Dec 14, 2004 12.42 12.67 12.36 12.60 1,033,333 +0.19(+1.50%)
Dec 13, 2004 12.67 12.68 12.36 12.41 1,143,980 -0.06(-0.51%)
Dec 10, 2004 12.83 12.83 12.43 12.48 2,255,351 -0.36(-2.77%)
Dec 09, 2004 13.79 13.79 12.61 12.83 4,425,690 -0.93(-6.78%)
Dec 08, 2004 13.63 13.93 13.58 13.77 1,255,381 +0.13(+0.97%)
Dec 07, 2004 13.60 13.78 13.51 13.63 766,612 +0.05(+0.39%)
Dec 06, 2004 13.70 13.70 13.41 13.58 584,336 -0.10(-0.70%)
Dec 03, 2004 13.89 13.90 13.57 13.68 752,286 -0.25(-1.83%)
Dec 02, 2004 14.11 14.11 13.64 13.93 1,244,825 -0.19(-1.31%)
Dec 01, 2004 13.69 14.19 13.68 14.12 1,791,274 +0.64(+4.76%)
Nov 30, 2004 13.70 13.70 13.41 13.48 2,084,196 -0.19(-1.36%)
Nov 29, 2004 13.77 13.85 13.37 13.66 1,964,879 -0.01(-0.08%)
Nov 26, 2004 13.49 13.68 13.41 13.67 391,882 +0.28(+2.10%)
Nov 24, 2004 13.46 13.52 13.32 13.39 688,009 -0.04(-0.28%)
Nov 23, 2004 13.26 13.50 13.25 13.43 2,001,070 +0.25(+1.89%)
Nov 22, 2004 13.00 13.21 12.89 13.18 1,303,259 +0.18(+1.35%)
Nov 19, 2004 13.28 13.28 12.80 13.00 1,456,317 -0.28(-2.12%)
Nov 18, 2004 13.22 13.40 13.00 13.28 2,843,646 +0.03(+0.24%)
Nov 17, 2004 12.94 13.53 12.87 13.25 5,479,758 +1.26(+10.48%)
Nov 16, 2004 12.33 12.38 11.93 11.99 1,322,862 -0.34(-2.75%)
Nov 15, 2004 12.21 12.47 12.21 12.33 535,704 +0.10(+0.78%)
Nov 12, 2004 11.91 12.24 11.91 12.24 776,979 +0.31(+2.62%)
Nov 11, 2004 11.88 12.02 11.71 11.93 696,680 +0.07(+0.63%)
Nov 10, 2004 11.88 12.08 11.79 11.85 1,649,148 -0.06(-0.49%)
Nov 09, 2004 12.06 12.06 11.80 11.91 1,340,204 -0.15(-1.27%)
Nov 08, 2004 12.12 12.13 11.50 12.06 2,153,940 -0.22(-1.77%)
Nov 05, 2004 12.48 12.48 12.14 12.28 1,183,941 -0.02(-0.13%)
Nov 04, 2004 12.04 12.55 12.03 12.30 1,640,289 +0.29(+2.43%)
Nov 03, 2004 12.20 12.41 11.68 12.01 2,080,050 -0.19(-1.52%)
Nov 02, 2004 12.05 12.33 12.02 12.19 2,126,420 +0.22(+1.86%)
Nov 01, 2004 11.72 11.97 11.59 11.97 1,668,375 +0.29(+2.45%)
Oct 29, 2004 11.72 11.73 11.49 11.68 1,149,446 -0.04(-0.36%)
Oct 28, 2004 11.38 11.72 11.34 11.72 973,014 +0.34(+3.03%)
Oct 27, 2004 11.05 11.41 11.05 11.38 632,780 +0.24(+2.14%)
Oct 26, 2004 11.02 11.25 10.89 11.14 865,760 +0.12(+1.06%)
Oct 25, 2004 10.96 11.11 10.78 11.02 523,075 +0.07(+0.63%)
Oct 22, 2004 11.20 11.31 10.90 10.96 1,223,902 -0.29(-2.55%)
Oct 21, 2004 10.93 11.28 10.93 11.24 1,106,846 +0.31(+2.81%)
Oct 20, 2004 11.01 11.01 10.75 10.93 1,508,342 -0.08(-0.72%)
Oct 19, 2004 11.17 11.23 10.93 11.01 1,403,916 -0.03(-0.29%)
Oct 18, 2004 10.50 11.08 10.38 11.05 1,843,299 +0.56(+5.36%)
Oct 15, 2004 10.47 10.64 10.35 10.48 1,379,977 +0.01(+0.10%)
Oct 14, 2004 10.45 10.49 10.32 10.47 927,964 -0.03(-0.30%)
Oct 13, 2004 10.41 10.51 10.29 10.50 903,271 +0.23(+2.22%)
Oct 12, 2004 10.27 10.32 10.01 10.28 857,843 -0.05(-0.46%)
Oct 11, 2004 10.34 10.37 10.24 10.32 419,591 +0.04(+0.36%)
Oct 08, 2004 10.43 10.54 10.21 10.29 800,729 -0.14(-1.37%)
Oct 07, 2004 10.16 10.51 10.14 10.43 1,443,311 +0.24(+2.40%)
Oct 06, 2004 10.21 10.40 9.868 10.19 3,216,490 +0.45(+4.63%)
Oct 05, 2004 9.947 9.947 9.698 9.735 775,094 -0.21(-2.13%)
Oct 04, 2004 9.974 10.22 9.868 9.947 1,539,444 +0.03(+0.27%)
Oct 01, 2004 9.602 10.06 9.602 9.921 1,440,672 +0.33(+3.49%)
Sep 30, 2004 9.555 9.586 9.305 9.586 853,885 +0.03(+0.33%)
Sep 29, 2004 9.305 9.565 9.305 9.555 731,928 +0.25(+2.68%)
Sep 28, 2004 9.231 9.337 9.072 9.305 799,975 +0.13(+1.39%)
Sep 27, 2004 9.364 9.401 9.141 9.178 589,991 -0.26(-2.75%)
Sep 24, 2004 9.539 9.613 9.438 9.438 535,327 -0.08(-0.84%)
Sep 23, 2004 9.380 9.549 9.326 9.517 1,028,998 +0.14(+1.47%)
Sep 22, 2004 9.682 9.682 9.353 9.380 672,929 -0.38(-3.86%)
Sep 21, 2004 9.380 9.772 9.374 9.756 1,244,637 +0.46(+4.97%)
Sep 20, 2004 9.533 9.602 9.178 9.295 1,115,517 -0.21(-2.18%)
Sep 17, 2004 9.019 9.517 9.008 9.502 2,341,682 +0.56(+6.29%)
Sep 16, 2004 8.727 8.939 8.700 8.939 520,436 +0.27(+3.06%)
Sep 15, 2004 8.594 8.754 8.552 8.674 330,244 +0.08(+0.93%)
Sep 14, 2004 8.695 8.732 8.594 8.594 633,345 -0.09(-1.04%)
Sep 13, 2004 8.748 8.754 8.663 8.685 196,035 -0.04(-0.49%)
Sep 10, 2004 8.515 8.743 8.488 8.727 159,090 +0.24(+2.81%)
Sep 09, 2004 8.632 8.663 8.430 8.488 625,617 -0.16(-1.84%)
Sep 08, 2004 8.679 8.754 8.621 8.647 326,474 -0.02(-0.18%)
Sep 07, 2004 8.700 8.748 8.621 8.663 375,483 +0.05(+0.62%)
Sep 03, 2004 8.674 8.754 8.488 8.610 199,239 -0.10(-1.10%)
Sep 02, 2004 8.313 8.706 8.313 8.706 471,804 +0.42(+5.06%)
Sep 01, 2004 8.303 8.621 8.244 8.287 374,917 -0.02(-0.19%)
Aug 31, 2004 8.292 8.345 8.170 8.303 289,340 +0.03(+0.38%)
Aug 30, 2004 8.419 8.419 8.260 8.271 232,792 -0.13(-1.58%)
Aug 27, 2004 8.451 8.451 8.276 8.403 531,369 -0.03(-0.31%)
Aug 26, 2004 8.557 8.669 8.419 8.430 495,366 -0.12(-1.37%)
Aug 25, 2004 8.451 8.563 8.350 8.547 517,043 +0.10(+1.13%)
Aug 24, 2004 8.409 8.552 8.403 8.451 682,731 +0.12(+1.40%)
Aug 23, 2004 8.573 8.573 8.329 8.334 943,609 -0.23(-2.72%)
Aug 20, 2004 8.308 8.589 8.239 8.568 1,234,835 +0.26(+3.13%)
Aug 19, 2004 8.504 8.509 8.281 8.308 853,885 -0.19(-2.25%)
Aug 18, 2004 8.101 8.499 8.053 8.499 1,304,955 +0.39(+4.84%)
Aug 17, 2004 7.433 8.250 7.433 8.106 3,859,638 +0.85(+11.78%)
Aug 16, 2004 7.151 7.321 7.151 7.252 1,027,113 +0.14(+2.01%)
Aug 13, 2004 7.082 7.162 7.045 7.109 836,920 +0.01(+0.15%)
Aug 12, 2004 7.374 7.374 7.093 7.098 584,525 -0.33(-4.43%)
Aug 11, 2004 7.523 7.528 7.348 7.427 620,904 -0.10(-1.34%)
Aug 10, 2004 7.703 7.703 7.443 7.528 470,862 -0.18(-2.27%)
Aug 09, 2004 7.618 7.724 7.613 7.703 681,411 +0.11(+1.40%)
Aug 06, 2004 7.454 7.624 7.342 7.597 523,075 +0.10(+1.27%)
Aug 05, 2004 7.761 7.761 7.496 7.502 361,157 -0.26(-3.35%)
Aug 04, 2004 7.830 7.905 7.634 7.761 583,205 -0.07(-0.88%)
Aug 03, 2004 7.915 7.915 7.756 7.830 382,269 -0.08(-1.01%)
Aug 02, 2004 7.947 7.958 7.825 7.910 489,900 -0.04(-0.47%)
Jul 30, 2004 8.064 8.064 7.899 7.947 380,007 -0.09(-1.12%)
Jul 29, 2004 7.984 8.191 7.984 8.037 753,605 +0.05(+0.66%)
Jul 28, 2004 7.868 7.984 7.655 7.984 672,175 +0.14(+1.76%)
Jul 27, 2004 7.512 7.883 7.507 7.846 621,658 +0.34(+4.60%)
Jul 26, 2004 7.586 7.751 7.486 7.502 279,539 -0.06(-0.84%)
Jul 23, 2004 7.799 7.830 7.549 7.565 449,562 -0.23(-2.99%)
Jul 22, 2004 7.618 7.799 7.385 7.799 1,345,859 +0.13(+1.66%)
Jul 21, 2004 7.937 7.937 7.666 7.671 663,693 -0.26(-3.28%)
Jul 20, 2004 7.825 7.942 7.761 7.931 671,610 +0.11(+1.36%)
Jul 19, 2004 7.841 7.841 7.624 7.825 939,085 +0.02(+0.20%)
Jul 16, 2004 8.212 8.234 7.724 7.809 1,828,596 -0.40(-4.91%)
Jul 15, 2004 8.377 8.377 8.128 8.212 1,215,043 -0.16(-1.90%)
Jul 14, 2004 8.594 8.621 8.361 8.372 401,495 -0.22(-2.59%)
Jul 13, 2004 8.605 8.674 8.568 8.594 498,948 -0.03(-0.31%)
Jul 12, 2004 8.642 8.674 8.541 8.621 650,875 -0.05(-0.61%)
Jul 09, 2004 8.812 8.860 8.594 8.674 1,017,311 -0.14(-1.57%)
Jul 08, 2004 8.944 8.944 8.791 8.812 709,120 -0.13(-1.48%)
Jul 07, 2004 8.854 9.051 8.838 8.944 639,942 +0.09(+1.02%)
Jul 06, 2004 8.886 8.897 8.780 8.854 471,804 +0.05(+0.54%)
Jul 02, 2004 8.817 8.870 8.780 8.807 472,558 -0.01(-0.12%)
Jul 01, 2004 8.860 8.897 8.727 8.817 573,026 -0.04(-0.48%)
Jun 30, 2004 8.886 8.929 8.807 8.860 647,294 +0.06(+0.66%)
Jun 29, 2004 8.929 8.929 8.679 8.801 638,057 -0.12(-1.37%)
Jun 28, 2004 8.876 9.008 8.849 8.923 371,713 +0.07(+0.78%)
Jun 25, 2004 8.754 8.854 8.754 8.854 846,911 +0.09(+1.03%)
Jun 24, 2004 8.700 8.881 8.669 8.764 397,160 +0.14(+1.60%)
Jun 23, 2004 8.621 8.695 8.605 8.626 542,679 -0.02(-0.25%)
Jun 22, 2004 8.616 8.653 8.568 8.647 413,559 +0.03(+0.31%)
Jun 21, 2004 8.690 8.738 8.568 8.621 345,512 -0.07(-0.79%)
Jun 18, 2004 8.578 8.732 8.520 8.690 606,202 +0.11(+1.30%)
Jun 17, 2004 8.700 8.700 8.515 8.578 447,488 -0.14(-1.58%)
Jun 16, 2004 8.738 8.764 8.600 8.716 381,515 -0.07(-0.79%)
Jun 15, 2004 8.610 8.807 8.584 8.785 474,820 +0.18(+2.03%)
Jun 14, 2004 8.637 8.711 8.441 8.610 637,492 -0.18(-1.99%)
Jun 10, 2004 8.960 8.960 8.711 8.785 600,547 -0.21(-2.36%)
Jun 09, 2004 8.987 9.109 8.929 8.998 531,369 +0.01(+0.12%)
Jun 08, 2004 9.008 9.061 8.902 8.987 480,664 -0.03(-0.29%)
Jun 07, 2004 8.822 9.019 8.791 9.013 252,961 +0.21(+2.41%)
Jun 04, 2004 8.913 8.913 8.700 8.801 436,556 -0.03(-0.30%)
Jun 03, 2004 8.913 9.003 8.700 8.828 370,582 -0.13(-1.42%)
Jun 02, 2004 9.013 9.013 8.865 8.955 544,375 -0.02(-0.24%)
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.