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 (%)
Dec 31, 2020 6.566 6.566 6.566 289,857 +0.01(+0.13%)
Dec 30, 2020 6.332 6.617 6.332 6.557 289,857 +0.19(+2.99%)
Dec 29, 2020 6.375 6.488 6.332 6.367 317,748 +0.09(+1.38%)
Dec 28, 2020 6.522 6.645 6.258 6.280 160,801 -0.10(-1.49%)
Dec 24, 2020 6.124 6.488 6.124 6.375 208,663 +0.32(+5.29%)
Dec 23, 2020 5.969 6.133 5.969 6.055 107,961 +0.09(+1.45%)
Dec 22, 2020 5.995 6.055 5.960 5.969 472,006 -0.03(-0.58%)
Dec 21, 2020 5.995 6.038 5.882 6.003 150,018 +0.00(+0.00%)
Dec 18, 2020 6.116 6.159 5.977 6.003 1,214,292 -0.16(-2.53%)
Dec 17, 2020 6.202 6.263 6.129 6.159 157,224 -0.03(-0.42%)
Dec 16, 2020 6.220 6.237 6.111 6.185 177,230 -0.02(-0.28%)
Dec 15, 2020 6.073 6.263 6.055 6.202 363,578 +0.13(+2.14%)
Dec 14, 2020 6.142 6.168 6.047 6.073 292,868 -0.02(-0.28%)
Dec 11, 2020 6.150 6.159 6.073 6.090 228,199 -0.07(-1.12%)
Dec 10, 2020 6.081 6.176 6.081 6.159 154,478 +0.04(+0.71%)
Dec 09, 2020 6.211 6.246 6.116 6.116 206,451 -0.08(-1.26%)
Dec 08, 2020 6.220 6.280 6.185 6.194 123,721 -0.03(-0.56%)
Dec 07, 2020 6.246 6.332 6.220 6.228 123,234 -0.03(-0.55%)
Dec 04, 2020 6.150 6.306 6.133 6.263 202,536 +0.16(+2.69%)
Dec 03, 2020 6.038 6.168 6.038 6.098 151,469 +0.10(+1.59%)
Dec 02, 2020 5.977 6.008 5.951 6.003 113,379 +0.02(+0.29%)
Dec 01, 2020 6.055 6.081 5.982 5.986 199,085 -0.01(-0.14%)
Nov 30, 2020 6.021 6.055 5.891 5.995 303,688 +0.07(+1.10%)
Nov 27, 2020 5.989 5.989 5.891 5.930 106,471 +0.03(+0.43%)
Nov 25, 2020 5.844 5.930 5.844 5.904 156,375 +0.07(+1.17%)
Nov 24, 2020 5.758 5.870 5.750 5.835 176,267 +0.15(+2.56%)
Nov 23, 2020 5.699 5.793 5.673 5.690 272,402 +0.03(+0.61%)
Nov 20, 2020 5.562 5.716 5.562 5.656 165,725 +0.09(+1.54%)
Nov 19, 2020 5.604 5.604 5.536 5.570 162,488 -0.03(-0.46%)
Nov 18, 2020 5.596 5.681 5.587 5.596 139,189 -0.02(-0.30%)
Nov 17, 2020 5.553 5.630 5.519 5.613 198,286 +0.05(+0.92%)
Nov 16, 2020 5.536 5.596 5.510 5.562 206,565 +0.09(+1.72%)
Nov 13, 2020 5.485 5.587 5.416 5.467 125,521 -0.02(-0.31%)
Nov 12, 2020 5.570 5.596 5.416 5.485 147,791 -0.10(-1.84%)
Nov 11, 2020 5.587 5.656 5.579 5.587 133,697 +0.02(+0.31%)
Nov 10, 2020 5.536 5.647 5.536 5.570 142,804 +0.05(+0.93%)
Nov 09, 2020 5.647 5.776 5.519 5.519 164,345 +0.07(+1.26%)
Nov 06, 2020 5.450 5.604 5.433 5.450 192,372 -0.03(-0.47%)
Nov 05, 2020 5.408 5.519 5.390 5.476 235,281 +0.11(+2.07%)
Nov 04, 2020 5.408 5.485 5.288 5.365 124,611 -0.03(-0.48%)
Nov 03, 2020 5.296 5.506 5.296 5.390 254,036 +0.13(+2.44%)
Nov 02, 2020 5.117 5.279 5.117 5.262 133,156 +0.19(+3.71%)
Oct 30, 2020 5.219 5.219 5.040 5.074 97,939 -0.14(-2.63%)
Oct 29, 2020 5.194 5.228 5.117 5.211 130,197 +0.03(+0.50%)
Oct 28, 2020 5.373 5.382 5.185 5.185 285,385 -0.27(-5.02%)
Oct 27, 2020 5.544 5.544 5.450 5.459 237,640 -0.05(-0.93%)
Oct 26, 2020 5.579 5.587 5.442 5.510 130,904 -0.07(-1.23%)
Oct 23, 2020 5.604 5.630 5.519 5.579 54,462 +0.03(+0.46%)
Oct 22, 2020 5.527 5.562 5.493 5.553 100,904 +0.03(+0.62%)
Oct 21, 2020 5.544 5.570 5.502 5.519 82,782 -0.02(-0.31%)
Oct 20, 2020 5.613 5.613 5.510 5.536 108,106 -0.03(-0.61%)
Oct 19, 2020 5.681 5.681 5.544 5.570 111,222 -0.06(-1.06%)
Oct 16, 2020 5.647 5.660 5.570 5.630 104,951 +0.03(+0.46%)
Oct 15, 2020 5.450 5.647 5.442 5.604 147,313 +0.07(+1.24%)
Oct 14, 2020 5.485 5.570 5.467 5.536 187,298 +0.09(+1.73%)
Oct 13, 2020 5.442 5.519 5.390 5.442 119,177 +0.00(+0.00%)
Oct 12, 2020 5.433 5.476 5.408 5.442 28,193 -0.03(-0.47%)
Oct 09, 2020 5.476 5.476 5.382 5.467 125,054 +0.03(+0.63%)
Oct 08, 2020 5.331 5.433 5.331 5.433 57,332 +0.09(+1.60%)
Oct 07, 2020 5.390 5.416 5.331 5.348 84,711 -0.01(-0.16%)
Oct 06, 2020 5.382 5.433 5.313 5.356 128,293 -0.02(-0.32%)
Oct 05, 2020 5.296 5.399 5.279 5.373 236,111 +0.10(+1.95%)
Oct 02, 2020 5.305 5.331 5.236 5.271 152,869 -0.11(-2.07%)
Oct 01, 2020 5.305 5.399 5.262 5.382 121,519 +0.12(+2.28%)
Sep 30, 2020 5.254 5.318 5.232 5.262 144,686 +0.00(+0.00%)
Sep 29, 2020 5.168 5.271 5.151 5.262 116,510 +0.11(+2.16%)
Sep 28, 2020 5.031 5.202 5.031 5.151 127,566 +0.16(+3.26%)
Sep 25, 2020 4.954 5.031 4.903 4.988 124,937 +0.03(+0.69%)
Sep 24, 2020 4.963 5.023 4.894 4.954 122,955 +0.00(+0.00%)
Sep 23, 2020 5.177 5.194 4.937 4.954 173,733 -0.21(-4.14%)
Sep 22, 2020 5.005 5.211 5.005 5.168 185,265 +0.15(+3.07%)
Sep 21, 2020 5.151 5.151 5.014 5.014 174,736 -0.22(-4.25%)
Sep 18, 2020 5.254 5.254 5.185 5.236 106,003 -0.03(-0.49%)
Sep 17, 2020 5.142 5.262 5.108 5.262 103,436 +0.04(+0.82%)
Sep 16, 2020 5.296 5.322 5.211 5.219 95,418 -0.04(-0.81%)
Sep 15, 2020 5.254 5.373 5.245 5.262 112,327 +0.06(+1.15%)
Sep 14, 2020 5.296 5.296 5.134 5.202 113,993 -0.07(-1.30%)
Sep 11, 2020 5.296 5.331 5.236 5.271 163,154 +0.01(+0.16%)
Sep 10, 2020 5.356 5.356 5.241 5.262 141,060 -0.09(-1.60%)
Sep 09, 2020 5.279 5.408 5.271 5.348 108,015 +0.13(+2.46%)
Sep 08, 2020 5.279 5.288 5.168 5.219 140,779 -0.12(-2.24%)
Sep 04, 2020 5.476 5.485 5.288 5.339 209,436 -0.12(-2.19%)
Sep 03, 2020 5.519 5.544 5.399 5.459 161,593 -0.04(-0.78%)
Sep 02, 2020 5.459 5.527 5.450 5.502 123,878 +0.03(+0.47%)
Sep 01, 2020 5.527 5.527 5.339 5.476 276,196 -0.03(-0.62%)
Aug 31, 2020 5.544 5.579 5.485 5.510 125,894 -0.00(-0.08%)
Aug 28, 2020 5.514 5.531 5.489 5.514 143,063 +0.03(+0.46%)
Aug 27, 2020 5.506 5.599 5.464 5.489 157,575 -0.01(-0.15%)
Aug 26, 2020 5.421 5.506 5.388 5.498 131,091 +0.03(+0.62%)
Aug 25, 2020 5.498 5.498 5.345 5.464 174,697 +0.03(+0.47%)
Aug 24, 2020 5.506 5.514 5.413 5.438 296,446 -0.02(-0.31%)
Aug 21, 2020 5.421 5.540 5.362 5.455 343,351 +0.04(+0.78%)
Aug 20, 2020 5.421 5.489 5.405 5.413 205,605 -0.02(-0.31%)
Aug 19, 2020 5.540 5.540 5.421 5.430 130,319 -0.09(-1.68%)
Aug 18, 2020 5.472 5.531 5.434 5.523 228,229 +0.06(+1.08%)
Aug 17, 2020 5.447 5.476 5.396 5.464 148,358 +0.07(+1.25%)
Aug 14, 2020 5.489 5.489 5.358 5.396 161,744 -0.10(-1.85%)
Aug 13, 2020 5.523 5.591 5.460 5.498 110,158 -0.06(-1.07%)
Aug 12, 2020 5.599 5.675 5.540 5.557 194,961 -0.04(-0.76%)
Aug 11, 2020 5.523 5.608 5.388 5.599 449,205 +0.08(+1.53%)
Aug 10, 2020 5.354 5.578 5.278 5.514 244,507 +0.21(+3.99%)
Aug 07, 2020 5.371 5.371 5.261 5.303 177,705 -0.09(-1.72%)
Aug 06, 2020 5.430 5.455 5.328 5.396 161,356 -0.05(-0.93%)
Aug 05, 2020 5.472 5.489 5.371 5.447 267,965 +0.01(+0.16%)
Aug 04, 2020 5.379 5.514 5.311 5.438 309,021 +0.05(+0.94%)
Aug 03, 2020 5.464 5.506 5.371 5.388 129,223 -0.13(-2.30%)
Jul 31, 2020 5.421 5.557 5.421 5.514 157,369 +0.01(+0.15%)
Jul 30, 2020 5.345 5.574 5.345 5.506 290,285 +0.11(+2.04%)
Jul 29, 2020 5.405 5.421 5.345 5.396 212,146 +0.05(+0.95%)
Jul 28, 2020 5.354 5.383 5.328 5.345 129,435 +0.02(+0.32%)
Jul 27, 2020 5.345 5.354 5.290 5.328 160,506 +0.02(+0.32%)
Jul 24, 2020 5.481 5.481 5.286 5.311 157,960 -0.16(-2.94%)
Jul 23, 2020 5.421 5.514 5.396 5.472 223,326 +0.05(+0.94%)
Jul 22, 2020 5.320 5.430 5.320 5.421 170,052 +0.07(+1.26%)
Jul 21, 2020 5.286 5.430 5.286 5.354 208,169 -0.03(-0.47%)
Jul 20, 2020 5.438 5.438 5.295 5.379 191,385 -0.04(-0.78%)
Jul 17, 2020 5.388 5.438 5.362 5.421 645,084 +0.03(+0.63%)
Jul 16, 2020 5.269 5.421 5.269 5.388 343,180 +0.08(+1.43%)
Jul 15, 2020 5.269 5.328 5.210 5.311 247,395 +0.08(+1.62%)
Jul 14, 2020 5.109 5.252 5.083 5.227 196,318 +0.09(+1.81%)
Jul 13, 2020 5.007 5.151 5.007 5.134 159,626 +0.13(+2.53%)
Jul 10, 2020 4.973 5.049 4.948 5.007 145,900 +0.05(+1.02%)
Jul 09, 2020 5.075 5.100 4.948 4.956 230,974 -0.11(-2.17%)
Jul 08, 2020 5.151 5.218 5.058 5.066 342,931 -0.06(-1.16%)
Jul 07, 2020 5.337 5.337 5.125 5.125 249,207 -0.08(-1.46%)
Jul 06, 2020 5.261 5.261 5.100 5.202 274,654 +0.02(+0.33%)
Jul 02, 2020 4.990 5.193 4.990 5.185 202,180 +0.26(+5.33%)
Jul 01, 2020 5.007 5.049 4.922 4.922 84,837 -0.09(-1.86%)
Jun 30, 2020 4.906 5.041 4.906 5.015 233,224 +0.10(+2.07%)
Jun 29, 2020 4.872 4.990 4.812 4.914 269,287 +0.09(+1.93%)
Jun 26, 2020 4.779 4.931 4.779 4.821 266,381 -0.01(-0.18%)
Jun 25, 2020 4.855 4.939 4.812 4.829 337,636 -0.05(-1.04%)
Jun 24, 2020 4.999 5.007 4.872 4.880 249,453 -0.18(-3.51%)
Jun 23, 2020 5.151 5.185 5.041 5.058 132,035 -0.03(-0.66%)
Jun 22, 2020 5.117 5.202 5.041 5.092 249,252 -0.03(-0.66%)
Jun 19, 2020 5.159 5.193 5.066 5.125 856,014 +0.03(+0.66%)
Jun 18, 2020 5.032 5.100 4.999 5.092 254,394 +0.02(+0.33%)
Jun 17, 2020 5.151 5.151 5.015 5.075 160,398 -0.06(-1.15%)
Jun 16, 2020 5.269 5.295 5.100 5.134 255,452 +0.04(+0.83%)
Jun 15, 2020 4.889 5.151 4.838 5.092 303,276 +0.10(+2.03%)
Jun 12, 2020 5.024 5.134 4.931 4.990 247,345 +0.14(+2.97%)
Jun 11, 2020 5.151 5.218 4.846 4.846 336,669 -0.52(-9.76%)
Jun 10, 2020 5.489 5.489 5.345 5.371 240,557 -0.10(-1.85%)
Jun 09, 2020 5.514 5.523 5.379 5.472 219,283 -0.12(-2.12%)
Jun 08, 2020 5.574 5.688 5.557 5.591 304,819 +0.08(+1.38%)
Jun 05, 2020 5.430 5.608 5.405 5.514 384,378 +0.25(+4.82%)
Jun 04, 2020 5.092 5.337 5.092 5.261 295,971 +0.14(+2.81%)
Jun 03, 2020 5.125 5.142 5.058 5.117 754,515 +0.03(+0.50%)
Jun 02, 2020 5.092 5.147 5.049 5.092 277,887 +0.06(+1.18%)
Jun 01, 2020 4.965 5.049 4.931 5.032 280,942 +0.09(+1.88%)
May 29, 2020 4.838 4.982 4.812 4.939 426,470 +0.08(+1.63%)
May 28, 2020 4.835 4.894 4.810 4.860 230,430 +0.04(+0.87%)
May 27, 2020 4.910 4.910 4.743 4.818 270,728 -0.06(-1.20%)
May 26, 2020 4.843 4.960 4.810 4.877 394,318 +0.21(+4.47%)
May 22, 2020 4.635 4.685 4.589 4.668 212,556 -0.02(-0.36%)
May 21, 2020 4.643 4.777 4.643 4.685 275,151 +0.02(+0.36%)
May 20, 2020 4.509 4.693 4.509 4.668 410,201 +0.18(+4.10%)
May 19, 2020 4.735 4.735 4.468 4.484 486,508 -0.23(-4.96%)
May 18, 2020 4.476 4.760 4.476 4.718 182,824 +0.28(+6.40%)
May 15, 2020 4.601 4.601 4.422 4.434 316,499 -0.18(-3.80%)
May 14, 2020 4.509 4.660 4.359 4.610 506,440 +0.00(+0.00%)
May 13, 2020 4.768 4.802 4.585 4.610 327,252 -0.24(-4.99%)
May 12, 2020 5.086 5.136 4.843 4.852 286,117 -0.02(-0.34%)
May 11, 2020 4.852 4.868 4.768 4.868 1,831,060 +0.01(+0.17%)
May 08, 2020 4.919 4.919 4.810 4.860 180,942 +0.02(+0.35%)
May 07, 2020 4.818 4.902 4.768 4.843 1,157,214 +0.08(+1.75%)
May 06, 2020 4.802 4.902 4.735 4.760 274,929 +0.01(+0.18%)
May 05, 2020 4.743 4.868 4.718 4.752 378,421 +0.06(+1.25%)
May 04, 2020 4.610 4.752 4.610 4.693 310,953 -0.01(-0.18%)
May 01, 2020 4.793 4.843 4.651 4.701 430,860 -0.19(-3.92%)
Apr 30, 2020 5.044 5.044 4.793 4.894 373,406 -0.21(-4.09%)
Apr 29, 2020 5.002 5.144 4.969 5.102 417,563 +0.22(+4.44%)
Apr 28, 2020 4.927 5.069 4.831 4.885 372,835 +0.06(+1.21%)
Apr 27, 2020 4.718 4.835 4.668 4.827 392,586 +0.18(+3.77%)
Apr 24, 2020 4.618 4.693 4.551 4.651 1,617,463 +0.08(+1.83%)
Apr 23, 2020 4.559 4.700 4.501 4.568 297,396 +0.06(+1.30%)
Apr 22, 2020 4.418 4.534 4.367 4.509 138,280 +0.15(+3.45%)
Apr 21, 2020 4.551 4.585 4.217 4.359 404,658 -0.34(-7.28%)
Apr 20, 2020 4.593 4.827 4.484 4.701 522,300 +0.05(+1.08%)
Apr 17, 2020 4.576 4.685 4.526 4.651 360,327 +0.15(+3.34%)
Apr 16, 2020 4.610 4.676 4.468 4.501 369,299 -0.08(-1.64%)
Apr 15, 2020 4.518 4.760 4.501 4.576 1,137,073 -0.17(-3.52%)
Apr 14, 2020 4.802 4.952 4.727 4.743 423,081 +0.01(+0.18%)
Apr 13, 2020 4.860 4.860 4.587 4.735 403,224 -0.09(-1.90%)
Apr 09, 2020 4.919 5.010 4.676 4.827 712,392 +0.01(+0.17%)
Apr 08, 2020 4.685 4.969 4.551 4.818 697,248 +0.22(+4.72%)
Apr 07, 2020 4.559 4.685 4.426 4.601 1,036,660 +0.18(+3.96%)
Apr 06, 2020 4.292 4.493 4.292 4.426 892,565 +0.23(+5.58%)
Apr 03, 2020 4.192 4.351 4.109 4.192 422,957 +0.01(+0.20%)
Apr 02, 2020 4.017 4.317 4.017 4.184 1,167,732 +0.11(+2.66%)
Apr 01, 2020 4.159 4.242 4.025 4.075 772,841 -0.30(-6.87%)
Mar 31, 2020 4.175 4.551 4.100 4.376 755,187 +0.18(+4.17%)
Mar 30, 2020 4.217 4.234 3.983 4.200 595,034 -0.07(-1.57%)
Mar 27, 2020 4.192 4.401 4.008 4.267 420,083 -0.13(-2.85%)
Mar 26, 2020 4.209 4.568 4.192 4.392 882,218 +0.23(+5.62%)
Mar 25, 2020 3.466 4.309 3.466 4.159 1,014,126 +0.71(+20.58%)
Mar 24, 2020 3.365 3.524 3.299 3.449 1,545,741 +0.28(+8.68%)
Mar 23, 2020 3.641 3.641 3.106 3.173 1,026,861 -0.41(-11.42%)
Mar 20, 2020 3.541 3.983 3.541 3.582 885,192 +0.16(+4.63%)
Mar 19, 2020 3.432 3.666 3.077 3.424 3,380,664 -0.05(-1.44%)
Mar 18, 2020 3.390 3.507 3.031 3.474 2,978,739 -0.17(-4.59%)
Mar 17, 2020 3.649 3.741 3.307 3.641 1,900,417 +0.07(+1.87%)
Mar 16, 2020 3.649 3.871 3.507 3.574 1,829,295 -0.56(-13.54%)
Mar 13, 2020 4.033 4.167 3.833 4.134 1,268,631 +0.38(+10.00%)
Mar 12, 2020 4.359 4.359 3.574 3.758 1,535,124 -0.88(-18.92%)
Mar 11, 2020 4.777 5.027 4.618 4.635 1,281,772 -0.24(-4.97%)
Mar 10, 2020 5.286 5.303 4.610 4.877 2,415,854 -0.18(-3.47%)
Mar 09, 2020 5.620 5.812 5.044 5.052 1,039,061 -1.18(-18.90%)
Mar 06, 2020 6.363 6.380 6.096 6.230 2,994,947 -0.28(-4.36%)
Mar 05, 2020 6.572 6.589 6.413 6.514 1,574,368 -0.13(-1.89%)
Mar 04, 2020 6.480 6.731 6.480 6.639 636,874 +0.23(+3.65%)
Mar 03, 2020 6.522 6.672 6.380 6.405 837,640 -0.12(-1.79%)
Mar 02, 2020 6.255 6.564 6.184 6.522 1,386,654 +0.28(+4.41%)
Feb 28, 2020 6.363 6.372 6.146 6.246 866,750 -0.18(-2.80%)
Feb 27, 2020 6.476 6.559 6.278 6.426 869,473 -0.12(-1.89%)
Feb 26, 2020 6.840 6.873 6.542 6.551 931,352 -0.28(-4.12%)
Feb 25, 2020 6.857 6.914 6.749 6.832 718,184 -0.06(-0.84%)
Feb 24, 2020 6.948 6.948 6.840 6.890 708,383 -0.14(-2.00%)
Feb 21, 2020 6.881 7.030 6.857 7.030 1,133,861 +0.12(+1.67%)
Feb 20, 2020 6.890 6.972 6.857 6.914 565,179 +0.01(+0.12%)
Feb 19, 2020 6.881 6.914 6.749 6.906 1,764,157 +0.02(+0.36%)
Feb 18, 2020 6.766 6.981 6.757 6.881 1,893,590 +0.08(+1.22%)
Feb 14, 2020 6.666 6.840 6.666 6.799 670,184 +0.15(+2.24%)
Feb 13, 2020 6.699 6.699 6.608 6.650 297,143 -0.04(-0.62%)
Feb 12, 2020 6.699 6.716 6.633 6.691 265,071 +0.02(+0.25%)
Feb 11, 2020 6.584 6.741 6.575 6.675 427,751 +0.11(+1.64%)
Feb 10, 2020 6.534 6.749 6.509 6.567 453,323 +0.16(+2.45%)
Feb 07, 2020 6.302 6.484 6.278 6.410 374,689 +0.11(+1.71%)
Feb 06, 2020 6.269 6.377 6.253 6.302 279,540 +0.04(+0.66%)
Feb 05, 2020 6.178 6.369 6.162 6.261 425,512 +0.12(+1.88%)
Feb 04, 2020 6.211 6.211 6.079 6.145 1,303,332 -0.04(-0.67%)
Feb 03, 2020 6.228 6.253 6.162 6.187 1,102,454 +0.01(+0.13%)
Jan 31, 2020 6.170 6.228 6.112 6.178 1,015,010 -0.05(-0.80%)
Jan 30, 2020 6.112 6.228 6.038 6.228 331,668 +0.15(+2.45%)
Jan 29, 2020 6.104 6.137 6.071 6.079 945,091 -0.03(-0.54%)
Jan 28, 2020 5.947 6.125 5.947 6.112 250,830 +0.11(+1.79%)
Jan 27, 2020 6.104 6.104 5.980 6.005 844,812 -0.12(-1.89%)
Jan 24, 2020 6.054 6.137 6.054 6.120 310,487 +0.06(+0.95%)
Jan 23, 2020 6.029 6.087 5.972 6.063 287,826 +0.03(+0.55%)
Jan 22, 2020 6.071 6.129 6.017 6.029 268,569 -0.03(-0.55%)
Jan 21, 2020 5.955 6.137 5.905 6.063 521,180 +0.17(+2.81%)
Jan 17, 2020 5.839 5.905 5.715 5.897 306,014 +0.15(+2.59%)
Jan 16, 2020 5.765 5.881 5.707 5.748 307,364 +0.15(+2.66%)
Jan 15, 2020 5.500 5.616 5.500 5.599 226,207 +0.08(+1.50%)
Jan 14, 2020 5.450 5.533 5.426 5.517 199,020 +0.07(+1.21%)
Jan 13, 2020 5.500 5.500 5.422 5.450 145,548 -0.03(-0.60%)
Jan 10, 2020 5.583 5.583 5.475 5.484 131,425 -0.08(-1.49%)
Jan 09, 2020 5.657 5.657 5.533 5.566 104,655 -0.06(-1.03%)
Jan 08, 2020 5.732 5.732 5.616 5.624 112,393 -0.07(-1.31%)
Jan 07, 2020 5.682 5.723 5.641 5.699 147,016 -0.01(-0.14%)
Jan 06, 2020 5.781 5.790 5.690 5.707 143,288 -0.07(-1.29%)
Jan 03, 2020 5.823 5.847 5.757 5.781 193,087 -0.02(-0.43%)
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.