Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 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, 2010 6.113 6.131 6.031 6.043 311,441 -0.09(-1.39%)
Apr 29, 2010 6.146 6.166 6.057 6.128 128,647 +0.02(+0.34%)
Apr 28, 2010 6.231 6.240 5.966 6.107 260,040 -0.05(-0.86%)
Apr 27, 2010 6.575 6.575 6.125 6.160 432,635 -0.30(-4.69%)
Apr 26, 2010 6.461 6.516 6.431 6.464 95,181 -0.02(-0.32%)
Apr 23, 2010 6.431 6.484 6.422 6.484 59,456 +0.01(+0.18%)
Apr 22, 2010 6.519 6.519 6.425 6.472 105,163 -0.01(-0.23%)
Apr 21, 2010 6.552 6.584 6.452 6.487 62,698 -0.02(-0.32%)
Apr 20, 2010 6.511 6.534 6.478 6.508 150,860 +0.12(+1.84%)
Apr 19, 2010 6.363 6.390 6.281 6.390 97,492 +0.03(+0.42%)
Apr 16, 2010 6.419 6.419 6.234 6.363 406,535 -0.03(-0.41%)
Apr 15, 2010 6.493 6.493 6.378 6.390 107,525 -0.10(-1.59%)
Apr 14, 2010 6.534 6.534 6.478 6.493 71,005 +0.01(+0.14%)
Apr 13, 2010 6.511 6.534 6.475 6.484 111,710 +0.01(+0.14%)
Apr 12, 2010 6.413 6.475 6.413 6.475 91,145 +0.04(+0.64%)
Apr 09, 2010 6.508 6.508 6.405 6.434 79,811 -0.03(-0.41%)
Apr 08, 2010 6.484 6.484 6.372 6.461 55,138 -0.01(-0.23%)
Apr 07, 2010 6.525 6.631 6.461 6.475 145,577 -0.20(-2.96%)
Apr 06, 2010 6.696 6.746 6.655 6.672 63,377 -0.03(-0.44%)
Apr 05, 2010 6.658 6.728 6.658 6.702 52,573 +0.09(+1.34%)
Apr 01, 2010 6.555 6.614 6.614 6.614 87,316 +0.12(+1.90%)
Mar 31, 2010 6.522 6.599 6.490 6.490 130,125 -0.02(-0.27%)
Mar 30, 2010 6.564 6.581 6.499 6.508 88,563 -0.01(-0.23%)
Mar 29, 2010 6.475 6.550 6.464 6.522 132,001 +0.10(+1.51%)
Mar 26, 2010 6.696 6.696 6.369 6.425 244,999 -0.21(-3.24%)
Mar 25, 2010 6.684 6.731 6.617 6.640 139,135 +0.03(+0.49%)
Mar 24, 2010 6.599 6.658 6.564 6.608 237,317 -0.04(-0.53%)
Mar 23, 2010 6.622 6.655 6.564 6.643 98,450 +0.07(+1.07%)
Mar 22, 2010 6.496 6.584 6.478 6.572 89,300 +0.00(+0.04%)
Mar 19, 2010 6.699 6.699 6.525 6.569 142,730 -0.08(-1.20%)
Mar 18, 2010 6.728 6.728 6.617 6.649 106,037 -0.04(-0.66%)
Mar 17, 2010 6.723 6.723 6.655 6.693 98,018 +0.00(+0.00%)
Mar 16, 2010 6.711 6.717 6.634 6.693 164,692 +0.06(+0.89%)
Mar 15, 2010 6.561 6.634 6.558 6.634 166,156 +0.06(+0.85%)
Mar 12, 2010 6.564 6.596 6.543 6.578 111,102 +0.07(+1.09%)
Mar 11, 2010 6.511 6.511 6.416 6.508 110,419 +0.02(+0.36%)
Mar 10, 2010 6.496 6.525 6.452 6.484 117,714 -0.02(-0.32%)
Mar 09, 2010 6.437 6.523 6.437 6.505 152,603 +0.05(+0.73%)
Mar 08, 2010 6.537 6.540 6.443 6.458 74,997 -0.03(-0.45%)
Mar 05, 2010 6.384 6.493 6.355 6.487 84,547 +0.15(+2.42%)
Mar 04, 2010 6.416 6.416 6.310 6.334 89,406 -0.04(-0.65%)
Mar 03, 2010 6.408 6.452 6.360 6.375 106,461 -0.02(-0.28%)
Mar 02, 2010 6.363 6.446 6.319 6.393 208,241 +0.10(+1.54%)
Mar 01, 2010 6.196 6.305 6.190 6.296 140,566 +0.14(+2.34%)
Feb 26, 2010 6.196 6.234 6.137 6.152 170,597 -0.07(-1.14%)
Feb 25, 2010 6.296 6.296 6.149 6.222 153,592 -0.11(-1.70%)
Feb 24, 2010 6.407 6.422 6.235 6.330 254,381 -0.10(-1.60%)
Feb 23, 2010 6.473 6.539 6.381 6.433 202,454 -0.11(-1.71%)
Feb 22, 2010 6.539 6.602 6.521 6.545 114,091 +0.01(+0.22%)
Feb 19, 2010 6.427 6.536 6.422 6.531 138,247 +0.07(+1.02%)
Feb 18, 2010 6.467 6.510 6.387 6.465 176,907 +0.01(+0.13%)
Feb 17, 2010 6.542 6.548 6.445 6.456 175,321 -0.02(-0.31%)
Feb 16, 2010 6.393 6.488 6.373 6.476 105,221 +0.15(+2.36%)
Feb 12, 2010 6.186 6.327 6.327 6.327 130,402 +0.02(+0.32%)
Feb 11, 2010 6.132 6.310 6.092 6.307 197,437 +0.18(+3.00%)
Feb 10, 2010 6.014 6.149 5.994 6.123 391,753 +0.10(+1.72%)
Feb 09, 2010 6.020 6.043 5.948 6.020 132,145 +0.10(+1.65%)
Feb 08, 2010 5.971 5.991 5.908 5.923 153,041 -0.05(-0.91%)
Feb 05, 2010 5.908 5.986 5.733 5.977 590,868 +0.07(+1.26%)
Feb 04, 2010 6.069 6.069 5.897 5.902 224,919 -0.18(-3.02%)
Feb 03, 2010 6.206 6.206 6.080 6.086 123,735 -0.15(-2.35%)
Feb 02, 2010 6.069 6.232 6.063 6.232 316,277 +0.15(+2.45%)
Feb 01, 2010 6.037 6.103 5.991 6.083 116,682 +0.12(+2.02%)
Jan 29, 2010 5.988 6.010 5.917 5.963 134,195 +0.00(+0.00%)
Jan 28, 2010 6.141 6.141 5.940 5.963 106,483 -0.12(-1.98%)
Jan 27, 2010 6.040 6.106 5.948 6.083 175,959 +0.07(+1.14%)
Jan 26, 2010 6.118 6.118 5.994 6.014 156,046 -0.16(-2.56%)
Jan 25, 2010 6.178 6.204 6.057 6.172 204,312 +0.04(+0.70%)
Jan 22, 2010 6.229 6.229 6.106 6.129 108,578 -0.10(-1.66%)
Jan 21, 2010 6.364 6.387 6.218 6.232 134,164 -0.13(-2.03%)
Jan 20, 2010 6.488 6.488 6.267 6.361 166,297 -0.19(-2.89%)
Jan 19, 2010 6.625 6.628 6.513 6.551 212,687 -0.06(-0.91%)
Jan 15, 2010 6.648 6.611 6.611 6.611 210,247 -0.03(-0.39%)
Jan 14, 2010 6.571 6.640 6.571 6.637 100,109 +0.07(+1.05%)
Jan 13, 2010 6.482 6.588 6.482 6.568 111,988 +0.11(+1.64%)
Jan 12, 2010 6.536 6.536 6.447 6.462 67,352 -0.07(-1.10%)
Jan 11, 2010 6.462 6.559 6.462 6.533 126,322 +0.03(+0.53%)
Jan 08, 2010 6.379 6.499 6.379 6.499 172,068 +0.11(+1.66%)
Jan 07, 2010 6.531 6.531 6.304 6.393 229,138 -0.13(-2.07%)
Jan 06, 2010 6.539 6.559 6.459 6.528 101,926 +0.05(+0.71%)
Jan 05, 2010 6.525 6.528 6.430 6.482 79,880 +0.01(+0.13%)
Jan 04, 2010 6.424 6.551 6.424 6.473 135,809 +0.09(+1.35%)
Dec 31, 2009 6.447 6.387 6.387 6.387 118,198 -0.02(-0.36%)
Dec 30, 2009 6.516 6.516 6.333 6.410 127,658 -0.06(-0.93%)
Dec 29, 2009 6.476 6.516 6.436 6.470 107,128 +0.12(+1.90%)
Dec 28, 2009 6.376 6.401 6.333 6.350 15,853 -0.00(-0.05%)
Dec 24, 2009 6.304 6.379 6.270 6.353 78,799 +0.05(+0.73%)
Dec 23, 2009 6.327 6.419 6.287 6.307 61,365 +0.02(+0.37%)
Dec 22, 2009 6.238 6.287 6.192 6.284 115,632 +0.07(+1.20%)
Dec 21, 2009 6.364 6.376 6.172 6.209 115,705 -0.03(-0.51%)
Dec 18, 2009 6.264 6.341 6.175 6.241 421,836 +0.02(+0.37%)
Dec 17, 2009 6.224 6.244 6.069 6.218 301,626 -0.02(-0.28%)
Dec 16, 2009 6.241 6.287 6.195 6.235 69,067 -0.00(-0.05%)
Dec 15, 2009 6.146 6.277 6.138 6.238 118,512 +0.04(+0.69%)
Dec 14, 2009 5.988 6.227 5.966 6.195 191,314 +0.22(+3.60%)
Dec 11, 2009 5.948 5.991 5.911 5.980 144,673 +0.03(+0.53%)
Dec 10, 2009 5.908 5.957 5.908 5.948 65,818 +0.04(+0.73%)
Dec 09, 2009 5.882 5.923 5.836 5.905 57,279 +0.03(+0.59%)
Dec 08, 2009 5.943 5.943 5.834 5.871 131,793 -0.09(-1.54%)
Dec 07, 2009 5.931 5.983 5.931 5.963 58,004 +0.05(+0.92%)
Dec 04, 2009 6.034 6.063 5.885 5.908 108,791 -0.03(-0.53%)
Dec 03, 2009 5.968 6.009 5.940 5.940 123,986 -0.03(-0.43%)
Dec 02, 2009 6.003 6.066 5.963 5.966 220,668 -0.05(-0.81%)
Dec 01, 2009 6.075 6.109 5.997 6.014 94,395 +0.01(+0.19%)
Nov 30, 2009 5.900 6.003 5.854 6.003 155,523 +0.13(+2.20%)
Nov 27, 2009 5.028 5.891 5.791 5.874 95,350 -0.21(-3.49%)
Nov 25, 2009 6.000 6.089 6.000 6.086 83,342 +0.11(+1.92%)
Nov 24, 2009 5.940 6.020 5.908 5.971 129,356 +0.03(+0.58%)
Nov 23, 2009 5.960 5.983 5.888 5.937 140,513 +0.07(+1.27%)
Nov 20, 2009 5.865 5.882 5.782 5.862 111,643 +0.01(+0.15%)
Nov 19, 2009 5.814 5.865 5.707 5.854 214,968 +0.04(+0.69%)
Nov 18, 2009 5.779 5.847 5.753 5.814 95,890 +0.05(+0.80%)
Nov 17, 2009 5.765 5.771 5.676 5.768 76,801 +0.01(+0.20%)
Nov 16, 2009 5.650 5.793 5.650 5.756 195,244 +0.11(+2.03%)
Nov 13, 2009 5.587 5.673 5.564 5.641 169,041 +0.05(+0.98%)
Nov 12, 2009 5.641 5.664 5.570 5.587 67,875 -0.03(-0.56%)
Nov 11, 2009 5.639 5.673 5.601 5.619 56,791 +0.03(+0.56%)
Nov 10, 2009 5.596 5.638 5.567 5.587 82,142 -0.01(-0.15%)
Nov 09, 2009 5.613 5.624 5.581 5.596 83,286 +0.13(+2.47%)
Nov 06, 2009 5.501 5.544 5.449 5.461 60,804 -0.07(-1.19%)
Nov 05, 2009 5.478 5.541 5.452 5.527 102,261 +0.05(+0.84%)
Nov 04, 2009 5.429 5.532 5.429 5.481 133,191 +0.05(+1.00%)
Nov 03, 2009 5.352 5.441 5.349 5.426 112,613 +0.07(+1.39%)
Nov 02, 2009 5.360 5.403 5.320 5.352 236,174 +0.01(+0.21%)
Oct 30, 2009 5.452 5.452 5.337 5.340 148,299 -0.09(-1.74%)
Oct 29, 2009 5.435 5.455 5.360 5.435 217,572 -0.04(-0.79%)
Oct 28, 2009 5.587 5.598 5.449 5.478 266,504 -0.16(-2.90%)
Oct 27, 2009 5.693 5.705 5.641 5.641 74,018 -0.03(-0.46%)
Oct 26, 2009 5.785 5.816 5.650 5.667 79,583 -0.10(-1.79%)
Oct 23, 2009 5.782 5.791 5.753 5.771 126,008 -0.10(-1.66%)
Oct 22, 2009 5.785 5.871 5.768 5.868 69,744 +0.05(+0.94%)
Oct 21, 2009 5.836 5.891 5.811 5.814 59,639 -0.02(-0.34%)
Oct 20, 2009 5.785 5.842 5.785 5.834 97,201 -0.09(-1.55%)
Oct 19, 2009 5.923 5.960 5.831 5.925 165,987 +0.03(+0.58%)
Oct 16, 2009 5.756 5.925 5.745 5.891 145,021 +0.11(+1.88%)
Oct 15, 2009 5.943 5.954 5.771 5.782 162,580 -0.18(-3.08%)
Oct 14, 2009 5.974 6.052 5.940 5.966 110,290 +0.04(+0.68%)
Oct 13, 2009 6.095 6.109 5.920 5.925 136,709 -0.17(-2.73%)
Oct 12, 2009 6.046 6.112 6.006 6.092 100,416 +0.11(+1.77%)
Oct 09, 2009 6.075 6.075 5.974 5.986 67,857 +0.01(+0.14%)
Oct 08, 2009 5.828 6.003 5.828 5.977 143,379 +0.15(+2.56%)
Oct 07, 2009 5.845 5.862 5.788 5.828 103,833 +0.01(+0.25%)
Oct 06, 2009 5.736 5.857 5.713 5.814 188,633 +0.15(+2.63%)
Oct 05, 2009 5.633 5.710 5.575 5.664 243,349 +0.08(+1.44%)
Oct 02, 2009 5.550 5.690 5.544 5.584 101,748 -0.05(-0.87%)
Oct 01, 2009 5.865 5.888 5.624 5.633 117,745 -0.25(-4.29%)
Sep 30, 2009 5.793 5.891 5.713 5.885 156,862 +0.17(+2.91%)
Sep 29, 2009 5.693 5.730 5.676 5.719 55,222 +0.00(+0.05%)
Sep 28, 2009 5.693 5.733 5.673 5.716 35,511 +0.06(+1.01%)
Sep 25, 2009 5.653 5.702 5.601 5.659 90,828 -0.01(-0.20%)
Sep 24, 2009 5.894 5.914 5.659 5.670 170,858 -0.18(-3.04%)
Sep 23, 2009 5.888 5.945 5.845 5.848 165,809 -0.04(-0.73%)
Sep 22, 2009 5.799 5.902 5.791 5.891 73,220 +0.15(+2.65%)
Sep 21, 2009 5.753 5.791 5.699 5.739 109,394 -0.06(-1.04%)
Sep 18, 2009 5.851 5.857 5.759 5.799 50,410 -0.05(-0.93%)
Sep 17, 2009 5.862 5.891 5.816 5.854 146,182 +0.03(+0.44%)
Sep 16, 2009 5.765 5.868 5.725 5.828 108,174 +0.09(+1.60%)
Sep 15, 2009 5.650 5.739 5.573 5.736 91,107 +0.13(+2.25%)
Sep 14, 2009 5.510 5.613 5.510 5.610 59,503 +0.05(+0.93%)
Sep 11, 2009 5.527 5.613 5.518 5.558 117,431 +0.03(+0.62%)
Sep 10, 2009 5.573 5.573 5.498 5.524 130,053 -0.03(-0.47%)
Sep 09, 2009 5.573 5.624 5.541 5.550 71,477 +0.01(+0.26%)
Sep 08, 2009 5.664 5.684 5.512 5.535 874,736 -0.04(-0.67%)
Sep 04, 2009 5.498 5.584 5.472 5.573 70,197 +0.15(+2.70%)
Sep 03, 2009 5.366 5.449 5.366 5.426 86,860 +0.05(+0.96%)
Sep 02, 2009 5.375 5.458 5.375 5.375 122,156 -0.05(-1.00%)
Sep 01, 2009 5.567 5.636 5.426 5.429 187,723 -0.13(-2.27%)
Aug 31, 2009 5.524 5.575 5.492 5.555 111,968 -0.07(-1.22%)
Aug 28, 2009 5.733 5.753 5.575 5.624 131,535 -0.14(-2.39%)
Aug 27, 2009 5.699 5.776 5.624 5.762 120,287 +0.08(+1.46%)
Aug 26, 2009 5.748 5.756 5.659 5.679 175,690 -0.11(-1.98%)
Aug 25, 2009 5.934 5.934 5.750 5.793 193,553 -0.10(-1.75%)
Aug 24, 2009 5.455 6.095 5.455 5.897 131,605 -0.13(-2.23%)
Aug 21, 2009 5.971 6.063 5.957 6.032 133,435 +0.11(+1.94%)
Aug 20, 2009 5.880 5.986 5.842 5.917 167,884 +0.06(+1.08%)
Aug 19, 2009 5.613 5.891 5.613 5.854 140,673 +0.14(+2.51%)
Aug 18, 2009 5.555 5.722 5.521 5.710 132,107 +0.19(+3.43%)
Aug 17, 2009 5.567 5.590 5.498 5.521 108,938 -0.16(-2.88%)
Aug 14, 2009 5.756 5.819 5.656 5.684 136,510 -0.06(-1.05%)
Aug 13, 2009 5.722 5.759 5.659 5.745 82,822 +0.06(+1.01%)
Aug 12, 2009 5.532 5.687 5.512 5.687 87,460 +0.19(+3.38%)
Aug 11, 2009 5.570 5.616 5.481 5.501 85,204 -0.13(-2.29%)
Aug 10, 2009 5.670 5.699 5.598 5.630 95,702 -0.03(-0.56%)
Aug 07, 2009 5.748 5.756 5.662 5.662 58,381 -0.01(-0.15%)
Aug 06, 2009 5.816 5.836 5.639 5.670 94,558 -0.12(-2.08%)
Aug 05, 2009 5.619 5.808 5.619 5.791 143,766 +0.15(+2.75%)
Aug 04, 2009 5.710 5.779 5.593 5.636 138,735 -0.07(-1.31%)
Aug 03, 2009 5.705 5.710 5.567 5.710 97,888 +0.01(+0.15%)
Jul 31, 2009 5.535 5.713 5.518 5.702 140,949 +0.19(+3.38%)
Jul 30, 2009 5.495 5.518 5.452 5.515 57,314 +0.06(+1.10%)
Jul 29, 2009 5.544 5.544 5.421 5.455 159,341 -0.09(-1.65%)
Jul 28, 2009 5.607 5.613 5.518 5.547 68,077 -0.06(-1.07%)
Jul 27, 2009 5.587 5.656 5.578 5.607 80,866 +0.06(+1.14%)
Jul 24, 2009 5.501 5.578 5.501 5.544 2,022 +0.03(+0.52%)
Jul 23, 2009 5.429 5.538 5.429 5.515 81,588 +0.07(+1.37%)
Jul 22, 2009 5.435 5.478 5.423 5.441 80,821 +0.01(+0.16%)
Jul 21, 2009 5.444 5.503 5.306 5.432 89,346 +0.05(+1.01%)
Jul 20, 2009 5.432 5.444 5.340 5.378 145,046 -0.03(-0.53%)
Jul 17, 2009 5.475 5.495 5.395 5.406 78,101 -0.04(-0.68%)
Jul 16, 2009 5.504 5.504 5.418 5.444 136,329 -0.04(-0.68%)
Jul 15, 2009 5.406 5.507 5.335 5.481 144,000 +0.23(+4.31%)
Jul 14, 2009 5.214 5.274 5.171 5.254 83,331 +0.07(+1.44%)
Jul 13, 2009 5.206 5.220 5.119 5.180 63,457 +0.01(+0.28%)
Jul 10, 2009 5.200 5.203 5.134 5.165 63,422 -0.04(-0.72%)
Jul 09, 2009 5.185 5.249 5.177 5.203 54,800 +0.05(+1.06%)
Jul 08, 2009 5.237 5.273 5.085 5.148 90,106 -0.10(-1.86%)
Jul 07, 2009 5.403 5.403 5.220 5.246 108,819 -0.10(-1.82%)
Jul 06, 2009 5.438 5.438 5.249 5.343 159,338 -0.12(-2.26%)
Jul 02, 2009 5.584 5.584 5.360 5.467 121,430 -0.13(-2.36%)
Jul 01, 2009 5.593 5.641 5.553 5.598 54,116 +0.03(+0.46%)
Jun 30, 2009 5.679 5.925 5.524 5.573 301,982 -0.35(-5.95%)
Jun 29, 2009 5.662 5.925 5.662 5.925 205,069 +0.35(+6.22%)
Jun 26, 2009 5.564 5.610 5.515 5.578 59,517 +0.01(+0.26%)
Jun 25, 2009 5.535 5.573 5.512 5.564 159,690 -0.04(-0.67%)
Jun 24, 2009 5.530 5.707 5.530 5.601 154,111 +0.10(+1.82%)
Jun 23, 2009 5.383 5.521 5.380 5.501 126,566 +0.11(+2.02%)
Jun 22, 2009 5.423 5.441 5.372 5.392 103,903 -0.15(-2.79%)
Jun 19, 2009 5.452 5.553 5.418 5.547 159,045 +0.15(+2.76%)
Jun 18, 2009 5.234 5.403 5.223 5.398 71,076 +0.13(+2.56%)
Jun 17, 2009 5.340 5.340 5.140 5.263 121,389 -0.09(-1.77%)
Jun 16, 2009 5.412 5.415 5.352 5.358 93,349 +0.03(+0.65%)
Jun 15, 2009 5.469 5.469 5.246 5.323 132,947 -0.15(-2.78%)
Jun 12, 2009 5.349 5.504 5.340 5.475 114,335 +0.05(+0.85%)
Jun 11, 2009 5.303 5.524 5.297 5.429 215,128 +0.16(+2.99%)
Jun 10, 2009 5.251 5.280 5.223 5.271 129,394 +0.04(+0.82%)
Jun 09, 2009 5.214 5.266 5.211 5.228 125,684 +0.09(+1.79%)
Jun 08, 2009 5.128 5.161 5.091 5.137 102,299 +0.02(+0.39%)
Jun 05, 2009 5.231 5.237 5.105 5.117 347,193 -0.11(-2.09%)
Jun 04, 2009 5.162 5.243 5.122 5.226 61,853 +0.06(+1.17%)
Jun 03, 2009 5.323 5.329 5.148 5.165 238,140 -0.18(-3.38%)
Jun 02, 2009 5.326 5.363 5.297 5.346 117,501 +0.04(+0.81%)
Jun 01, 2009 5.294 5.358 5.286 5.303 181,032 +0.04(+0.82%)
May 29, 2009 5.200 5.329 5.200 5.260 179,930 +0.09(+1.83%)
May 28, 2009 5.220 5.254 5.154 5.165 506,716 -0.07(-1.42%)
May 27, 2009 5.271 5.329 5.233 5.240 243,761 +0.00(+0.05%)
May 26, 2009 5.145 5.271 5.131 5.237 173,706 +0.10(+1.95%)
May 22, 2009 5.059 5.162 5.045 5.137 191,161 +0.10(+1.99%)
May 21, 2009 5.028 5.051 4.976 5.036 211,293 -0.03(-0.68%)
May 20, 2009 5.068 5.134 5.059 5.071 480,190 +0.02(+0.45%)
May 19, 2009 5.033 5.091 5.028 5.048 232,712 +0.09(+1.79%)
May 18, 2009 4.956 4.970 4.904 4.959 69,297 +0.04(+0.88%)
May 15, 2009 4.988 5.019 4.910 4.916 99,021 -0.06(-1.27%)
May 14, 2009 4.881 5.010 4.881 4.979 184,076 +0.07(+1.52%)
May 13, 2009 5.171 5.171 4.896 4.904 157,807 -0.26(-5.00%)
May 12, 2009 5.223 5.240 5.111 5.162 265,622 -0.04(-0.72%)
May 11, 2009 5.335 5.335 5.200 5.200 119,942 -0.13(-2.53%)
May 08, 2009 5.249 5.340 5.249 5.335 158,644 +0.18(+3.45%)
May 07, 2009 5.263 5.269 5.157 5.157 176,799 -0.11(-2.07%)
May 06, 2009 5.185 5.271 5.168 5.266 168,776 +0.10(+1.94%)
May 05, 2009 5.154 5.177 5.102 5.165 185,850 +0.01(+0.22%)
May 04, 2009 5.134 5.154 5.114 5.154 457,753 +0.11(+2.28%)
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.