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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2017 4.497 4.497 4.497 0 +0.04(+0.85%)
Dec 28, 2017 4.346 4.459 4.346 4.459 23,174 +0.11(+2.61%)
Dec 27, 2017 4.346 4.422 4.327 4.346 59,389 +0.11(+2.68%)
Dec 26, 2017 4.308 4.346 4.089 4.233 51,796 -0.11(-2.61%)
Dec 22, 2017 4.384 4.384 4.308 4.346 57,711 -0.04(-0.86%)
Dec 21, 2017 4.346 4.422 4.346 4.384 28,578 +0.04(+0.87%)
Dec 20, 2017 4.384 4.384 4.308 4.346 10,809 +0.00(+0.00%)
Dec 19, 2017 4.346 4.422 4.346 4.346 74,841 -0.04(-0.86%)
Dec 18, 2017 4.308 4.422 4.308 4.384 49,170 +0.04(+0.87%)
Dec 15, 2017 4.442 4.442 4.327 4.346 83,383 -0.08(-1.71%)
Dec 14, 2017 4.422 4.459 4.384 4.422 34,621 +0.00(+0.00%)
Dec 13, 2017 4.422 4.459 4.346 4.422 58,505 -0.08(-1.68%)
Dec 12, 2017 4.497 4.535 4.422 4.497 38,919 -0.04(-0.83%)
Dec 11, 2017 4.611 4.648 4.459 4.535 28,994 -0.11(-2.44%)
Dec 08, 2017 4.724 4.724 4.573 4.648 25,766 -0.04(-0.81%)
Dec 07, 2017 4.630 4.724 4.565 4.686 20,941 +0.00(+0.00%)
Dec 06, 2017 4.497 4.799 4.497 4.686 75,545 +0.15(+3.33%)
Dec 05, 2017 4.573 4.611 4.476 4.535 28,178 -0.04(-0.83%)
Dec 04, 2017 4.611 4.648 4.611 4.573 62,850 +0.00(+0.00%)
Dec 01, 2017 4.535 4.607 4.516 4.573 60,856 +0.04(+0.83%)
Nov 30, 2017 4.535 4.573 4.459 4.535 45,493 +0.09(+2.07%)
Nov 29, 2017 4.481 4.555 4.443 4.443 21,207 -0.07(-1.65%)
Nov 28, 2017 4.369 4.532 4.369 4.518 31,233 +0.11(+2.54%)
Nov 27, 2017 4.443 4.443 4.443 4.406 21,501 -0.04(-0.84%)
Nov 24, 2017 4.369 4.481 4.369 4.443 12,068 +0.00(+0.00%)
Nov 22, 2017 4.406 4.443 4.406 4.443 14,164 +0.07(+1.71%)
Nov 21, 2017 4.312 4.406 4.312 4.369 37,906 +0.04(+0.86%)
Nov 20, 2017 4.369 4.369 4.294 4.331 8,306 -0.04(-0.85%)
Nov 17, 2017 4.331 4.369 4.312 4.369 74,868 +0.02(+0.43%)
Nov 16, 2017 4.256 4.369 4.238 4.350 40,384 +0.06(+1.30%)
Nov 15, 2017 4.369 4.369 4.267 4.294 31,018 -0.04(-0.86%)
Nov 14, 2017 4.331 4.406 4.294 4.331 22,561 +0.00(+0.00%)
Nov 13, 2017 4.481 4.518 4.331 4.331 25,195 -0.21(-4.53%)
Nov 10, 2017 4.481 4.555 4.481 4.537 25,679 +0.02(+0.41%)
Nov 09, 2017 4.481 4.555 4.481 4.518 18,951 -0.04(-0.82%)
Nov 08, 2017 4.406 4.564 4.406 4.555 51,039 +0.07(+1.67%)
Nov 07, 2017 4.369 4.481 4.369 4.481 15,065 +0.07(+1.69%)
Nov 06, 2017 4.369 4.443 4.369 4.406 12,780 +0.04(+0.85%)
Nov 03, 2017 4.369 4.406 4.331 4.369 18,241 +0.00(+0.00%)
Nov 02, 2017 4.369 4.406 4.331 4.369 7,196 -0.04(-0.85%)
Nov 01, 2017 4.369 4.443 4.369 4.406 48,094 +0.00(+0.00%)
Oct 31, 2017 4.481 4.481 4.406 4.406 14,668 -0.11(-2.48%)
Oct 30, 2017 4.406 4.555 4.406 4.518 60,078 +0.04(+0.83%)
Oct 27, 2017 4.422 4.518 4.422 4.481 12,345 -0.04(-0.83%)
Oct 26, 2017 4.461 4.518 4.443 4.518 30,604 +0.04(+0.83%)
Oct 25, 2017 4.555 4.630 4.481 4.481 18,281 -0.11(-2.44%)
Oct 24, 2017 4.630 4.667 4.555 4.593 26,643 -0.04(-0.81%)
Oct 23, 2017 4.667 4.667 4.630 4.630 8,105 +0.00(+0.00%)
Oct 20, 2017 4.667 4.742 4.563 4.630 27,930 -0.07(-1.59%)
Oct 19, 2017 4.779 4.779 4.667 4.705 16,366 -0.04(-0.79%)
Oct 18, 2017 4.555 4.779 4.555 4.742 70,151 +0.22(+4.96%)
Oct 17, 2017 4.369 4.555 4.369 4.518 21,312 +0.15(+3.42%)
Oct 16, 2017 4.443 4.443 4.369 4.369 10,074 -0.07(-1.68%)
Oct 13, 2017 4.481 4.481 4.406 4.443 8,025 +0.00(+0.00%)
Oct 12, 2017 4.406 4.443 4.385 4.443 8,269 +0.00(+0.00%)
Oct 11, 2017 4.443 4.443 4.387 4.443 17,573 +0.00(+0.00%)
Oct 10, 2017 4.443 4.481 4.406 4.443 14,644 +0.00(+0.00%)
Oct 09, 2017 4.443 4.481 4.406 4.443 7,493 -0.04(-0.83%)
Oct 06, 2017 4.406 4.481 4.406 4.481 47,018 +0.07(+1.69%)
Oct 05, 2017 4.443 4.481 4.369 4.406 32,889 -0.04(-0.84%)
Oct 04, 2017 4.406 4.481 4.406 4.443 15,870 +0.00(+0.00%)
Oct 03, 2017 4.406 4.481 4.406 4.443 15,266 +0.00(+0.08%)
Oct 02, 2017 4.331 4.443 4.294 4.439 28,768 +0.07(+1.62%)
Sep 29, 2017 4.369 4.406 4.342 4.369 12,603 +0.00(+0.00%)
Sep 28, 2017 4.331 4.406 4.294 4.369 33,783 +0.04(+0.86%)
Sep 27, 2017 4.406 4.406 4.331 4.331 10,597 -0.11(-2.52%)
Sep 26, 2017 4.369 4.481 4.331 4.443 47,713 +0.07(+1.71%)
Sep 25, 2017 4.331 4.443 4.331 4.369 15,213 +0.00(+0.00%)
Sep 22, 2017 4.443 4.443 4.348 4.369 35,746 -0.07(-1.68%)
Sep 21, 2017 4.443 4.481 4.406 4.443 17,053 -0.04(-0.83%)
Sep 20, 2017 4.481 4.528 4.443 4.481 15,373 +0.00(+0.00%)
Sep 19, 2017 4.555 4.555 4.443 4.481 32,259 -0.02(-0.41%)
Sep 18, 2017 4.593 4.630 4.497 4.499 26,088 -0.02(-0.41%)
Sep 15, 2017 4.593 4.630 4.499 4.518 59,195 -0.07(-1.63%)
Sep 14, 2017 4.593 4.630 4.593 4.593 48,621 -0.04(-0.81%)
Sep 13, 2017 4.742 4.559 4.630 30,627 -0.11(-2.36%)
Sep 12, 2017 4.667 4.742 4.637 4.742 19,833 +0.04(+0.79%)
Sep 11, 2017 4.742 4.742 4.630 4.705 41,472 -0.07(-1.56%)
Sep 08, 2017 4.705 4.779 4.705 4.779 30,490 +0.04(+0.79%)
Sep 07, 2017 4.705 4.742 4.705 4.742 11,788 +0.04(+0.79%)
Sep 06, 2017 4.667 4.742 4.654 4.705 34,043 +0.04(+0.80%)
Sep 05, 2017 4.630 4.667 4.593 4.667 47,308 +0.00(+0.00%)
Sep 01, 2017 4.593 4.705 4.593 4.667 43,612 +0.07(+1.63%)
Aug 31, 2017 4.518 4.611 4.518 4.593 47,774 +0.04(+0.82%)
Aug 30, 2017 4.555 4.574 4.518 4.555 21,616 +0.05(+1.20%)
Aug 29, 2017 4.575 4.575 4.501 4.501 36,420 -0.04(-0.81%)
Aug 28, 2017 4.612 4.649 4.538 4.538 9,453 -0.11(-2.38%)
Aug 25, 2017 4.627 4.649 4.575 4.649 16,133 +0.00(+0.00%)
Aug 24, 2017 4.575 4.671 4.575 4.649 44,847 +0.04(+0.80%)
Aug 23, 2017 4.464 4.612 4.464 4.612 40,540 +0.11(+2.46%)
Aug 22, 2017 4.612 4.612 4.472 4.501 20,235 -0.07(-1.61%)
Aug 21, 2017 4.612 4.612 4.538 4.575 23,698 +0.00(+0.00%)
Aug 18, 2017 4.612 4.612 4.542 4.575 13,874 +0.00(+0.00%)
Aug 17, 2017 4.649 4.649 4.557 4.575 50,556 +0.00(+0.00%)
Aug 16, 2017 4.575 4.649 4.575 4.575 66,026 -0.04(-0.80%)
Aug 15, 2017 4.649 4.649 4.612 4.612 15,344 +0.00(+0.00%)
Aug 14, 2017 4.575 4.667 4.575 4.612 27,244 +0.04(+0.81%)
Aug 11, 2017 4.612 4.759 4.557 4.575 154,204 -0.06(-1.20%)
Aug 10, 2017 4.649 4.759 4.628 4.630 19,972 -0.17(-3.46%)
Aug 09, 2017 4.759 4.833 4.759 4.796 47,374 -0.04(-0.76%)
Aug 08, 2017 4.759 4.833 4.759 4.833 51,594 +0.04(+0.77%)
Aug 07, 2017 4.759 4.796 4.723 4.796 21,001 +0.00(+0.00%)
Aug 04, 2017 4.796 4.833 4.759 4.796 18,965 +0.04(+0.78%)
Aug 03, 2017 4.759 4.833 4.752 4.759 18,467 +0.04(+0.78%)
Aug 02, 2017 4.612 4.796 4.612 4.723 33,337 +0.07(+1.59%)
Aug 01, 2017 4.796 4.796 4.579 4.649 40,625 -0.15(-3.08%)
Jul 31, 2017 4.833 4.852 4.759 4.796 54,385 -0.04(-0.76%)
Jul 28, 2017 4.759 4.837 4.759 4.833 34,870 +0.07(+1.55%)
Jul 27, 2017 4.796 4.796 4.723 4.759 19,533 +0.00(+0.00%)
Jul 26, 2017 4.723 4.833 4.723 4.759 25,865 +0.07(+1.57%)
Jul 25, 2017 4.796 4.796 4.686 4.686 22,077 -0.11(-2.31%)
Jul 24, 2017 4.833 4.833 4.768 4.796 11,235 +0.00(+0.00%)
Jul 21, 2017 4.759 4.819 4.752 4.796 26,279 +0.04(+0.78%)
Jul 20, 2017 4.796 4.796 4.752 4.759 20,803 +0.00(+0.00%)
Jul 19, 2017 4.686 4.870 4.649 4.759 61,709 +0.04(+0.78%)
Jul 18, 2017 4.649 4.723 4.624 4.723 24,454 +0.07(+1.59%)
Jul 17, 2017 4.686 4.686 4.612 4.649 34,618 -0.02(-0.40%)
Jul 14, 2017 4.649 4.686 4.520 4.667 36,443 +0.06(+1.20%)
Jul 13, 2017 4.575 4.630 4.538 4.612 60,803 +0.00(+0.00%)
Jul 12, 2017 4.501 4.649 4.501 4.612 34,843 +0.11(+2.46%)
Jul 11, 2017 4.575 4.612 4.464 4.501 31,626 -0.07(-1.61%)
Jul 10, 2017 4.612 4.649 4.575 4.575 22,631 -0.04(-0.80%)
Jul 07, 2017 4.649 4.649 4.605 4.612 31,514 -0.07(-1.57%)
Jul 06, 2017 4.759 4.759 4.686 4.686 16,441 -0.07(-1.55%)
Jul 05, 2017 4.723 4.759 4.649 4.759 36,465 +0.00(+0.00%)
Jul 03, 2017 4.759 4.759 4.732 4.759 6,212 +0.04(+0.78%)
Jun 30, 2017 4.723 4.752 4.667 4.723 72,176 +0.02(+0.53%)
Jun 29, 2017 4.612 4.752 4.612 4.698 55,520 +0.09(+1.86%)
Jun 28, 2017 4.464 4.649 4.464 4.612 57,999 +0.11(+2.46%)
Jun 27, 2017 4.427 4.501 4.427 4.501 27,953 +0.04(+0.83%)
Jun 26, 2017 4.464 4.538 4.457 4.464 34,661 +0.00(+0.00%)
Jun 23, 2017 4.391 4.501 4.391 4.464 76,253 +0.00(+0.00%)
Jun 22, 2017 4.354 4.479 4.354 4.464 89,140 +0.15(+3.42%)
Jun 21, 2017 4.280 4.354 4.280 4.317 13,150 +0.00(+0.00%)
Jun 20, 2017 4.280 4.354 4.280 4.317 20,185 -0.04(-0.85%)
Jun 19, 2017 4.354 4.391 4.317 4.354 58,594 +0.02(+0.43%)
Jun 16, 2017 4.132 4.354 4.132 4.335 72,088 +0.20(+4.91%)
Jun 15, 2017 4.169 4.188 4.099 4.132 34,883 -0.04(-0.88%)
Jun 14, 2017 4.243 4.280 4.169 4.169 58,824 -0.07(-1.74%)
Jun 13, 2017 4.243 4.280 4.206 4.243 19,432 +0.02(+0.44%)
Jun 12, 2017 4.206 4.243 4.169 4.224 33,043 +0.06(+1.33%)
Jun 09, 2017 4.132 4.243 4.132 4.169 15,432 +0.00(+0.00%)
Jun 08, 2017 4.206 4.206 4.136 4.169 22,905 -0.04(-0.88%)
Jun 07, 2017 4.243 4.263 4.169 4.206 27,052 -0.04(-0.87%)
Jun 06, 2017 4.206 4.317 4.206 4.243 40,680 +0.02(+0.44%)
Jun 05, 2017 4.206 4.261 4.206 4.224 35,480 +0.02(+0.44%)
Jun 02, 2017 4.169 4.280 4.132 4.206 96,501 +0.04(+0.89%)
Jun 01, 2017 4.169 4.206 4.145 4.169 118,171 +0.04(+0.89%)
May 31, 2017 4.132 4.169 4.095 4.132 91,015 +0.00(+0.00%)
May 30, 2017 4.132 4.206 4.132 4.132 49,178 +0.01(+0.35%)
May 26, 2017 4.063 4.136 4.045 4.118 34,524 +0.04(+0.89%)
May 25, 2017 4.008 4.154 4.008 4.081 24,776 +0.00(+0.00%)
May 24, 2017 4.063 4.112 4.008 4.081 22,085 +0.02(+0.45%)
May 23, 2017 4.008 4.081 4.008 4.063 25,383 +0.13(+3.24%)
May 22, 2017 3.972 4.008 3.876 3.936 23,911 -0.04(-0.92%)
May 19, 2017 3.826 4.008 3.826 3.972 76,648 +0.15(+3.81%)
May 18, 2017 3.790 3.863 3.735 3.826 23,644 +0.04(+0.96%)
May 17, 2017 3.757 3.826 3.757 3.790 26,310 +0.00(+0.00%)
May 16, 2017 3.753 3.823 3.717 3.790 38,461 +0.07(+1.96%)
May 15, 2017 3.753 3.772 3.717 3.717 25,881 +0.00(+0.00%)
May 12, 2017 3.753 3.753 3.717 3.717 45,681 -0.04(-0.97%)
May 11, 2017 3.753 3.790 3.717 3.753 19,186 +0.00(+0.00%)
May 10, 2017 3.826 3.826 3.717 3.753 40,246 -0.07(-1.90%)
May 09, 2017 3.899 3.899 3.790 3.826 182,773 -0.07(-1.87%)
May 08, 2017 3.863 3.917 3.808 3.899 73,526 +0.00(+0.00%)
May 05, 2017 3.753 3.936 3.717 3.899 74,996 +0.18(+4.90%)
May 04, 2017 3.772 3.772 3.644 3.717 45,272 -0.04(-0.97%)
May 03, 2017 3.717 3.753 3.691 3.753 48,162 +0.04(+0.98%)
May 02, 2017 3.753 3.753 3.695 3.717 20,167 +0.00(+0.00%)
May 01, 2017 3.753 3.753 3.680 3.717 48,761 +0.00(+0.00%)
Apr 28, 2017 3.717 3.753 3.691 3.717 27,909 +0.00(+0.00%)
Apr 27, 2017 3.790 3.790 3.680 3.717 51,848 -0.04(-0.97%)
Apr 26, 2017 3.753 3.790 3.732 3.753 60,184 +0.02(+0.49%)
Apr 25, 2017 3.753 3.790 3.680 3.735 51,700 -0.02(-0.49%)
Apr 24, 2017 3.753 3.826 3.717 3.753 63,281 +0.00(+0.00%)
Apr 21, 2017 3.863 3.863 3.699 3.753 77,614 -0.11(-2.74%)
Apr 20, 2017 4.008 4.008 3.844 3.859 60,353 -0.11(-2.84%)
Apr 19, 2017 4.008 4.045 3.932 3.972 68,124 -0.04(-0.91%)
Apr 18, 2017 4.118 4.118 3.985 4.008 115,367 -0.07(-1.79%)
Apr 17, 2017 4.081 4.147 4.058 4.081 46,648 -0.03(-0.70%)
Apr 13, 2017 4.227 4.227 4.100 4.110 24,895 -0.08(-1.92%)
Apr 12, 2017 4.227 4.227 4.121 4.191 53,966 -0.04(-0.86%)
Apr 11, 2017 4.264 4.264 4.191 4.227 66,969 +0.00(+0.00%)
Apr 10, 2017 4.227 4.264 4.154 4.227 81,498 +0.07(+1.75%)
Apr 07, 2017 4.191 4.191 4.125 4.154 153,090 +0.00(+0.00%)
Apr 06, 2017 4.045 4.154 4.045 4.154 31,589 +0.07(+1.79%)
Apr 05, 2017 4.118 4.136 4.063 4.081 104,131 -0.04(-0.88%)
Apr 04, 2017 4.154 4.154 4.089 4.118 56,153 -0.07(-1.74%)
Apr 03, 2017 4.264 4.264 4.154 4.191 52,408 -0.07(-1.71%)
Mar 31, 2017 4.227 4.300 4.191 4.264 14,873 +0.00(+0.00%)
Mar 30, 2017 4.264 4.300 4.209 4.264 28,568 +0.04(+0.86%)
Mar 29, 2017 4.264 4.300 4.198 4.227 21,734 +0.04(+0.87%)
Mar 28, 2017 4.264 4.336 4.191 4.191 54,826 +0.00(+0.00%)
Mar 27, 2017 4.081 4.227 4.027 4.191 71,438 +0.11(+2.68%)
Mar 24, 2017 4.081 4.081 4.023 4.081 78,779 +0.00(+0.00%)
Mar 23, 2017 4.008 4.081 4.008 4.081 80,310 +0.07(+1.82%)
Mar 22, 2017 3.899 4.008 3.899 4.008 32,949 +0.07(+1.85%)
Mar 21, 2017 4.008 4.027 3.917 3.936 25,005 -0.04(-0.92%)
Mar 20, 2017 3.826 3.972 3.826 3.972 68,720 +0.15(+3.81%)
Mar 17, 2017 3.936 3.936 3.826 3.826 57,130 -0.07(-1.87%)
Mar 16, 2017 3.972 4.008 3.899 3.899 58,924 -0.04(-0.93%)
Mar 15, 2017 3.826 3.972 3.826 3.936 59,796 +0.11(+2.86%)
Mar 14, 2017 3.936 3.936 3.808 3.826 41,042 -0.11(-2.78%)
Mar 13, 2017 3.936 3.965 3.899 3.936 67,843 +0.04(+0.93%)
Mar 10, 2017 3.863 3.936 3.863 3.899 33,822 +0.00(+0.00%)
Mar 09, 2017 3.899 3.936 3.863 3.899 39,774 +0.00(+0.00%)
Mar 08, 2017 3.936 3.936 3.863 3.899 58,617 -0.04(-0.93%)
Mar 07, 2017 3.936 3.972 3.899 3.936 176,147 +0.00(+0.00%)
Mar 06, 2017 4.081 4.081 3.881 3.936 96,244 -0.15(-3.57%)
Mar 03, 2017 3.899 4.081 3.899 4.081 124,979 +0.26(+6.67%)
Mar 02, 2017 3.863 3.863 3.790 3.826 83,670 -0.04(-0.94%)
Mar 01, 2017 3.899 3.917 3.826 3.863 48,793 -0.04(-0.93%)
Feb 28, 2017 3.936 3.936 3.880 3.899 55,482 -0.04(-0.93%)
Feb 27, 2017 3.936 3.972 3.899 3.936 132,005 +0.01(+0.37%)
Feb 24, 2017 3.921 3.957 3.885 3.921 75,845 -0.04(-0.91%)
Feb 23, 2017 4.029 4.065 3.957 3.957 100,661 -0.04(-0.90%)
Feb 22, 2017 4.029 4.047 3.957 3.993 185,090 -0.04(-0.89%)
Feb 21, 2017 4.065 4.084 4.029 4.029 48,531 -0.07(-1.75%)
Feb 17, 2017 4.101 4.101 4.101 0 +0.00(+0.00%)
Feb 16, 2017 4.101 4.137 4.065 4.101 81,008 +0.00(+0.00%)
Feb 15, 2017 4.173 4.173 4.101 4.101 95,585 -0.07(-1.72%)
Feb 14, 2017 4.209 4.245 4.173 4.173 53,212 -0.07(-1.69%)
Feb 13, 2017 4.245 4.245 4.137 4.245 124,074 -0.07(-1.67%)
Feb 10, 2017 4.209 4.353 4.209 4.317 67,720 +0.00(+0.00%)
Feb 09, 2017 4.281 4.353 4.263 4.317 93,946 +0.02(+0.42%)
Feb 08, 2017 4.173 4.317 4.101 4.299 92,915 +0.13(+3.02%)
Feb 07, 2017 4.209 4.209 4.101 4.173 79,268 -0.04(-0.85%)
Feb 06, 2017 4.245 4.281 4.191 4.209 51,762 -0.07(-1.68%)
Feb 03, 2017 4.209 4.353 4.191 4.281 221,896 +0.07(+1.71%)
Feb 02, 2017 4.245 4.245 4.155 4.209 130,863 -0.04(-0.85%)
Feb 01, 2017 4.209 4.245 4.155 4.245 34,470 +0.00(+0.00%)
Jan 31, 2017 4.173 4.281 4.155 4.245 28,256 +0.07(+1.72%)
Jan 30, 2017 4.245 4.245 4.104 4.173 175,103 -0.11(-2.52%)
Jan 27, 2017 4.317 4.317 4.209 4.281 85,551 -0.04(-0.83%)
Jan 26, 2017 4.389 4.389 4.248 4.317 56,335 -0.07(-1.64%)
Jan 25, 2017 4.245 4.389 4.245 4.389 37,959 +0.14(+3.39%)
Jan 24, 2017 4.245 4.317 4.245 4.245 32,975 +0.00(+0.00%)
Jan 23, 2017 4.137 4.263 4.137 4.245 83,466 +0.07(+1.72%)
Jan 20, 2017 4.245 4.281 4.173 4.173 36,003 -0.07(-1.69%)
Jan 19, 2017 4.317 4.317 4.212 4.245 46,372 -0.11(-2.48%)
Jan 18, 2017 4.425 4.425 4.288 4.353 76,959 -0.11(-2.42%)
Jan 17, 2017 4.353 4.493 4.353 4.461 133,365 +0.11(+2.48%)
Jan 13, 2017 4.353 4.353 4.353 0 +0.04(+0.83%)
Jan 12, 2017 4.245 4.317 4.173 4.317 57,675 +0.07(+1.70%)
Jan 11, 2017 4.101 4.245 4.101 4.245 53,890 +0.11(+2.61%)
Jan 10, 2017 3.957 4.137 3.957 4.137 128,639 +0.18(+4.55%)
Jan 09, 2017 4.065 4.065 3.957 3.957 35,939 -0.07(-1.79%)
Jan 06, 2017 4.065 4.065 3.993 4.029 42,462 +0.00(+0.00%)
Jan 05, 2017 4.029 4.065 4.029 4.029 48,942 +0.04(+0.90%)
Jan 04, 2017 3.921 4.065 3.921 3.993 52,585 +0.04(+0.91%)
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.