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 (%)
Feb 28, 2020 6.403 6.411 6.184 6.285 861,401 -0.18(-2.80%)
Feb 27, 2020 6.516 6.600 6.317 6.466 864,108 -0.12(-1.89%)
Feb 26, 2020 6.882 6.916 6.583 6.591 925,605 -0.28(-4.12%)
Feb 25, 2020 6.899 6.957 6.791 6.874 713,752 -0.06(-0.84%)
Feb 24, 2020 6.991 6.991 6.882 6.932 704,012 -0.14(-2.00%)
Feb 21, 2020 6.924 7.074 6.899 7.074 1,126,864 +0.12(+1.67%)
Feb 20, 2020 6.932 7.016 6.899 6.957 561,692 +0.01(+0.12%)
Feb 19, 2020 6.924 6.957 6.791 6.949 1,753,270 +0.02(+0.36%)
Feb 18, 2020 6.808 7.024 6.799 6.924 1,881,905 +0.08(+1.22%)
Feb 14, 2020 6.708 6.882 6.708 6.841 666,049 +0.15(+2.24%)
Feb 13, 2020 6.741 6.741 6.649 6.691 295,309 -0.04(-0.62%)
Feb 12, 2020 6.741 6.758 6.674 6.733 263,436 +0.02(+0.25%)
Feb 11, 2020 6.624 6.783 6.616 6.716 425,111 +0.11(+1.64%)
Feb 10, 2020 6.575 6.791 6.550 6.608 450,525 +0.16(+2.45%)
Feb 07, 2020 6.342 6.525 6.317 6.450 372,377 +0.11(+1.71%)
Feb 06, 2020 6.308 6.416 6.292 6.342 277,815 +0.04(+0.66%)
Feb 05, 2020 6.217 6.408 6.200 6.300 422,886 +0.12(+1.88%)
Feb 04, 2020 6.250 6.250 6.117 6.183 1,295,289 -0.04(-0.67%)
Feb 03, 2020 6.267 6.292 6.200 6.225 1,095,651 +0.01(+0.13%)
Jan 31, 2020 6.208 6.267 6.150 6.217 1,008,746 -0.05(-0.80%)
Jan 30, 2020 6.150 6.267 6.075 6.267 329,621 +0.15(+2.45%)
Jan 29, 2020 6.142 6.175 6.109 6.117 939,258 -0.03(-0.54%)
Jan 28, 2020 5.984 6.163 5.984 6.150 249,282 +0.11(+1.79%)
Jan 27, 2020 6.142 6.142 6.017 6.042 839,599 -0.12(-1.89%)
Jan 24, 2020 6.092 6.175 6.092 6.158 308,571 +0.06(+0.96%)
Jan 23, 2020 6.067 6.125 6.009 6.100 286,050 +0.03(+0.55%)
Jan 22, 2020 6.109 6.167 6.054 6.067 266,912 -0.03(-0.55%)
Jan 21, 2020 5.992 6.175 5.942 6.100 517,964 +0.17(+2.80%)
Jan 17, 2020 5.875 5.942 5.751 5.934 304,125 +0.15(+2.59%)
Jan 16, 2020 5.801 5.917 5.742 5.784 305,468 +0.15(+2.66%)
Jan 15, 2020 5.534 5.651 5.534 5.634 224,811 +0.08(+1.50%)
Jan 14, 2020 5.484 5.568 5.459 5.551 197,792 +0.07(+1.21%)
Jan 13, 2020 5.534 5.534 5.455 5.484 144,650 -0.03(-0.60%)
Jan 10, 2020 5.617 5.617 5.509 5.518 130,614 -0.08(-1.49%)
Jan 09, 2020 5.692 5.692 5.568 5.601 104,009 -0.06(-1.03%)
Jan 08, 2020 5.767 5.767 5.651 5.659 111,699 -0.07(-1.31%)
Jan 07, 2020 5.717 5.759 5.676 5.734 146,109 -0.01(-0.15%)
Jan 06, 2020 5.817 5.826 5.726 5.742 142,404 -0.07(-1.29%)
Jan 03, 2020 5.859 5.884 5.792 5.817 191,896 -0.02(-0.43%)
Jan 02, 2020 5.925 5.934 5.796 5.842 164,814 -0.12(-1.96%)
Dec 31, 2019 5.892 5.967 5.892 5.959 202,710 +0.05(+0.85%)
Dec 30, 2019 5.792 5.942 5.792 5.909 632,114 +0.06(+1.00%)
Dec 27, 2019 5.867 5.925 5.830 5.851 158,611 -0.05(-0.85%)
Dec 26, 2019 5.851 5.934 5.851 5.900 85,705 +0.05(+0.85%)
Dec 24, 2019 5.809 5.888 5.809 5.851 148,157 +0.05(+0.86%)
Dec 23, 2019 5.859 5.950 5.784 5.801 288,517 -0.01(-0.14%)
Dec 20, 2019 5.801 5.826 5.742 5.809 322,390 +0.00(+0.00%)
Dec 19, 2019 5.801 5.834 5.767 5.809 735,730 +0.00(+0.00%)
Dec 18, 2019 5.642 5.817 5.642 5.809 261,334 +0.19(+3.41%)
Dec 17, 2019 5.776 5.776 5.584 5.617 209,254 -0.16(-2.74%)
Dec 16, 2019 5.692 5.855 5.692 5.776 163,123 +0.08(+1.46%)
Dec 13, 2019 5.493 5.751 5.493 5.692 999,494 +0.21(+3.79%)
Dec 12, 2019 5.601 5.626 5.476 5.484 318,797 -0.13(-2.37%)
Dec 11, 2019 5.584 5.659 5.584 5.617 229,883 +0.01(+0.15%)
Dec 10, 2019 5.580 5.634 5.580 5.609 531,279 +0.04(+0.75%)
Dec 09, 2019 5.634 5.651 5.534 5.568 1,045,766 -0.06(-1.04%)
Dec 06, 2019 5.651 5.667 5.584 5.626 566,556 -0.05(-0.88%)
Dec 05, 2019 5.709 5.734 5.626 5.676 989,867 -0.02(-0.29%)
Dec 04, 2019 5.601 5.709 5.601 5.692 1,051,119 +0.11(+1.94%)
Dec 03, 2019 5.593 5.609 5.559 5.584 158,421 -0.02(-0.30%)
Dec 02, 2019 5.617 5.634 5.559 5.601 139,515 -0.01(-0.15%)
Nov 29, 2019 5.543 5.626 5.543 5.609 69,452 +0.09(+1.66%)
Nov 27, 2019 5.460 5.563 5.460 5.518 131,023 +0.07(+1.21%)
Nov 26, 2019 5.427 5.476 5.423 5.452 149,869 +0.02(+0.46%)
Nov 25, 2019 5.476 5.509 5.394 5.427 91,671 -0.03(-0.60%)
Nov 22, 2019 5.485 5.498 5.402 5.460 101,515 +0.01(+0.15%)
Nov 21, 2019 5.394 5.468 5.353 5.452 138,914 +0.07(+1.22%)
Nov 20, 2019 5.394 5.443 5.361 5.386 141,409 -0.03(-0.61%)
Nov 19, 2019 5.460 5.493 5.402 5.419 153,063 -0.07(-1.35%)
Nov 18, 2019 5.542 5.575 5.460 5.493 161,862 -0.07(-1.19%)
Nov 15, 2019 5.542 5.592 5.518 5.559 140,616 +0.00(+0.00%)
Nov 14, 2019 5.394 5.583 5.394 5.559 145,022 +0.16(+2.90%)
Nov 13, 2019 5.402 5.435 5.353 5.402 813,893 +0.02(+0.31%)
Nov 12, 2019 5.386 5.386 5.279 5.386 147,751 +0.04(+0.77%)
Nov 11, 2019 5.328 5.435 5.320 5.345 227,721 +0.00(+0.00%)
Nov 08, 2019 5.312 5.468 5.312 5.345 226,710 +0.02(+0.46%)
Nov 07, 2019 4.966 5.349 4.941 5.320 473,970 +0.54(+11.38%)
Nov 06, 2019 4.933 4.933 4.776 4.776 243,042 -0.14(-2.85%)
Nov 05, 2019 4.801 4.925 4.785 4.916 204,388 +0.12(+2.58%)
Nov 04, 2019 4.793 4.892 4.752 4.793 122,871 -0.02(-0.51%)
Nov 01, 2019 4.851 4.875 4.768 4.818 70,551 -0.03(-0.68%)
Oct 31, 2019 4.760 4.908 4.760 4.851 102,662 +0.07(+1.55%)
Oct 30, 2019 4.842 4.875 4.776 4.776 90,334 -0.05(-1.02%)
Oct 29, 2019 4.851 4.875 4.760 4.826 107,514 -0.02(-0.51%)
Oct 28, 2019 4.925 4.949 4.842 4.851 70,812 -0.10(-2.00%)
Oct 25, 2019 5.023 5.023 4.900 4.949 137,580 -0.07(-1.48%)
Oct 24, 2019 5.073 5.098 4.982 5.023 133,414 -0.05(-0.97%)
Oct 23, 2019 5.122 5.122 5.040 5.073 134,105 -0.02(-0.48%)
Oct 22, 2019 5.007 5.163 4.991 5.098 115,825 +0.08(+1.64%)
Oct 21, 2019 4.974 5.056 4.958 5.015 106,560 +0.05(+1.00%)
Oct 18, 2019 4.982 5.015 4.958 4.966 89,372 -0.03(-0.66%)
Oct 17, 2019 4.982 5.048 4.982 4.999 103,972 +0.01(+0.16%)
Oct 16, 2019 5.032 5.040 4.933 4.991 99,739 -0.07(-1.30%)
Oct 15, 2019 4.999 5.089 4.999 5.056 118,150 +0.05(+0.99%)
Oct 14, 2019 5.098 5.130 4.999 5.007 29,166 -0.09(-1.78%)
Oct 11, 2019 5.023 5.098 5.023 5.098 93,015 +0.05(+0.98%)
Oct 10, 2019 5.081 5.089 5.023 5.048 136,916 -0.07(-1.29%)
Oct 09, 2019 5.172 5.196 5.093 5.114 157,896 -0.07(-1.43%)
Oct 08, 2019 5.279 5.279 5.118 5.188 358,949 -0.07(-1.41%)
Oct 07, 2019 5.386 5.386 5.221 5.262 181,032 -0.13(-2.44%)
Oct 04, 2019 5.369 5.435 5.369 5.394 124,344 +0.02(+0.31%)
Oct 03, 2019 5.345 5.443 5.336 5.378 120,202 -0.02(-0.31%)
Oct 02, 2019 5.435 5.435 5.336 5.394 160,604 -0.02(-0.46%)
Oct 01, 2019 5.353 5.468 5.332 5.419 248,480 +0.07(+1.23%)
Sep 30, 2019 5.468 5.468 5.345 5.353 854,738 -0.12(-2.11%)
Sep 27, 2019 5.394 5.476 5.361 5.468 100,180 +0.10(+1.84%)
Sep 26, 2019 5.312 5.390 5.287 5.369 118,323 +0.05(+0.93%)
Sep 25, 2019 5.262 5.336 5.246 5.320 138,942 +0.03(+0.62%)
Sep 24, 2019 5.221 5.312 5.221 5.287 142,829 +0.04(+0.78%)
Sep 23, 2019 5.303 5.303 5.218 5.246 103,953 -0.03(-0.62%)
Sep 20, 2019 5.229 5.279 5.205 5.279 161,016 +0.02(+0.31%)
Sep 19, 2019 5.287 5.345 5.229 5.262 166,941 -0.03(-0.62%)
Sep 18, 2019 5.312 5.369 5.262 5.295 113,519 -0.02(-0.46%)
Sep 17, 2019 5.427 5.427 5.303 5.320 146,497 -0.11(-1.97%)
Sep 16, 2019 5.336 5.452 5.336 5.427 168,552 +0.09(+1.70%)
Sep 13, 2019 5.410 5.410 5.312 5.336 138,916 -0.06(-1.07%)
Sep 12, 2019 5.476 5.493 5.378 5.394 138,531 -0.07(-1.36%)
Sep 11, 2019 5.460 5.509 5.419 5.468 158,051 +0.02(+0.30%)
Sep 10, 2019 5.509 5.526 5.443 5.452 147,801 -0.06(-1.05%)
Sep 09, 2019 5.575 5.575 5.435 5.509 108,622 -0.02(-0.45%)
Sep 06, 2019 5.509 5.625 5.501 5.534 149,845 +0.02(+0.45%)
Sep 05, 2019 5.468 5.600 5.443 5.509 231,020 +0.04(+0.75%)
Sep 04, 2019 5.353 5.493 5.353 5.468 162,093 +0.13(+2.47%)
Sep 03, 2019 5.279 5.353 5.229 5.336 228,299 +0.03(+0.62%)
Aug 30, 2019 5.312 5.345 5.287 5.303 117,544 +0.02(+0.47%)
Aug 29, 2019 5.230 5.328 5.218 5.279 195,015 +0.10(+1.89%)
Aug 28, 2019 5.214 5.254 5.173 5.181 123,476 -0.02(-0.47%)
Aug 27, 2019 5.254 5.287 5.189 5.205 159,218 -0.05(-0.93%)
Aug 26, 2019 5.148 5.271 5.148 5.254 109,237 +0.07(+1.42%)
Aug 23, 2019 5.238 5.271 5.157 5.181 156,636 -0.10(-1.85%)
Aug 22, 2019 5.279 5.377 5.214 5.279 171,082 +0.01(+0.15%)
Aug 21, 2019 5.238 5.328 5.222 5.271 165,626 +0.02(+0.47%)
Aug 20, 2019 5.205 5.291 5.173 5.246 155,174 +0.03(+0.63%)
Aug 19, 2019 5.157 5.311 5.157 5.214 186,045 +0.07(+1.43%)
Aug 16, 2019 5.140 5.246 5.124 5.140 168,053 +0.01(+0.16%)
Aug 15, 2019 5.108 5.173 5.091 5.132 156,856 +0.00(+0.00%)
Aug 14, 2019 5.075 5.189 5.067 5.132 204,783 -0.04(-0.79%)
Aug 13, 2019 5.230 5.287 5.140 5.173 223,660 -0.09(-1.63%)
Aug 12, 2019 5.214 5.385 5.181 5.258 206,031 +0.01(+0.23%)
Aug 09, 2019 5.018 5.254 4.985 5.246 314,624 +0.32(+6.45%)
Aug 08, 2019 4.823 4.953 4.806 4.928 132,142 +0.11(+2.20%)
Aug 07, 2019 4.782 4.823 4.635 4.823 204,520 +0.02(+0.34%)
Aug 06, 2019 4.904 4.937 4.766 4.806 137,079 -0.03(-0.67%)
Aug 05, 2019 4.912 4.969 4.814 4.839 54,295 -0.12(-2.46%)
Aug 02, 2019 4.904 5.025 4.888 4.961 110,603 +0.04(+0.83%)
Aug 01, 2019 4.953 5.030 4.920 4.920 198,216 -0.07(-1.31%)
Jul 31, 2019 5.018 5.051 4.953 4.985 114,193 -0.01(-0.16%)
Jul 30, 2019 4.912 5.010 4.880 4.994 148,061 +0.06(+1.16%)
Jul 29, 2019 4.855 4.977 4.855 4.937 103,042 +0.02(+0.50%)
Jul 26, 2019 5.043 5.043 4.888 4.912 143,624 -0.11(-2.11%)
Jul 25, 2019 5.083 5.091 4.961 5.018 126,964 -0.08(-1.60%)
Jul 24, 2019 5.034 5.100 4.990 5.100 182,672 +0.07(+1.29%)
Jul 23, 2019 5.043 5.051 4.994 5.034 72,629 +0.00(+0.00%)
Jul 22, 2019 5.018 5.075 4.969 5.034 156,549 +0.03(+0.65%)
Jul 19, 2019 4.945 5.051 4.945 5.002 99,432 +0.02(+0.49%)
Jul 18, 2019 4.994 5.018 4.912 4.977 137,813 +0.00(+0.00%)
Jul 17, 2019 5.010 5.051 4.969 4.977 121,350 +0.00(+0.00%)
Jul 16, 2019 5.083 5.083 4.953 4.977 168,028 -0.11(-2.08%)
Jul 15, 2019 5.108 5.157 5.034 5.083 107,367 -0.03(-0.64%)
Jul 12, 2019 5.124 5.205 5.075 5.116 216,787 +0.02(+0.32%)
Jul 11, 2019 5.067 5.165 5.067 5.100 166,898 +0.02(+0.48%)
Jul 10, 2019 5.059 5.140 4.961 5.075 188,107 +0.04(+0.81%)
Jul 09, 2019 5.140 5.140 4.994 5.034 175,105 -0.11(-2.22%)
Jul 08, 2019 5.157 5.189 5.100 5.148 151,754 -0.01(-0.16%)
Jul 05, 2019 5.197 5.197 5.010 5.157 287,986 -0.11(-2.01%)
Jul 03, 2019 5.197 5.271 5.124 5.262 167,685 +0.12(+2.38%)
Jul 02, 2019 5.279 5.279 5.132 5.140 211,305 -0.11(-2.02%)
Jul 01, 2019 5.319 5.393 5.238 5.246 75,020 -0.06(-1.08%)
Jun 28, 2019 5.002 5.336 5.002 5.303 513,121 +0.33(+6.55%)
Jun 27, 2019 5.026 5.034 4.888 4.977 413,824 -0.07(-1.45%)
Jun 26, 2019 5.230 5.291 5.018 5.051 291,531 -0.20(-3.73%)
Jun 25, 2019 5.205 5.295 5.197 5.246 294,629 +0.02(+0.47%)
Jun 24, 2019 5.311 5.311 5.140 5.222 420,599 -0.08(-1.54%)
Jun 21, 2019 5.279 5.344 5.254 5.303 315,360 +0.02(+0.46%)
Jun 20, 2019 5.246 5.295 5.246 5.279 219,445 +0.10(+1.89%)
Jun 19, 2019 5.189 5.214 5.157 5.181 225,341 +0.01(+0.16%)
Jun 18, 2019 5.173 5.214 5.140 5.173 303,195 +0.01(+0.16%)
Jun 17, 2019 5.279 5.328 5.140 5.165 404,902 -0.11(-2.16%)
Jun 14, 2019 5.295 5.352 5.279 5.279 263,312 -0.04(-0.77%)
Jun 13, 2019 5.238 5.344 5.238 5.319 343,922 +0.11(+2.19%)
Jun 12, 2019 5.230 5.311 5.197 5.205 217,250 -0.04(-0.78%)
Jun 11, 2019 5.271 5.271 5.124 5.246 209,992 -0.03(-0.62%)
Jun 10, 2019 5.311 5.352 5.218 5.279 192,881 -0.07(-1.22%)
Jun 07, 2019 5.303 5.385 5.287 5.344 187,326 +0.07(+1.23%)
Jun 06, 2019 5.238 5.319 5.197 5.279 106,251 +0.07(+1.41%)
Jun 05, 2019 5.148 5.238 5.067 5.205 170,487 +0.03(+0.63%)
Jun 04, 2019 5.271 5.271 5.132 5.173 144,475 -0.10(-1.85%)
Jun 03, 2019 5.385 5.409 5.254 5.271 343,762 -0.11(-2.12%)
May 31, 2019 5.173 5.393 5.132 5.385 239,129 +0.20(+3.93%)
May 30, 2019 5.125 5.262 5.125 5.181 184,889 +0.05(+0.94%)
May 29, 2019 5.278 5.278 5.085 5.133 354,661 -0.15(-2.90%)
May 28, 2019 5.286 5.342 5.254 5.286 176,120 +0.06(+1.23%)
May 24, 2019 5.181 5.270 5.157 5.222 105,486 +0.04(+0.78%)
May 23, 2019 5.326 5.326 5.125 5.181 132,776 -0.11(-2.13%)
May 22, 2019 5.294 5.415 5.278 5.294 192,952 +0.01(+0.15%)
May 21, 2019 5.101 5.359 5.101 5.286 240,556 +0.13(+2.50%)
May 20, 2019 5.157 5.230 5.093 5.157 78,164 -0.10(-1.99%)
May 17, 2019 5.254 5.294 5.181 5.262 141,847 +0.00(+0.00%)
May 16, 2019 5.302 5.302 5.213 5.262 163,148 -0.03(-0.61%)
May 15, 2019 5.455 5.455 5.294 5.294 322,357 -0.15(-2.67%)
May 14, 2019 5.375 5.479 5.302 5.439 268,883 +0.02(+0.30%)
May 13, 2019 5.383 5.455 5.294 5.423 192,698 -0.02(-0.30%)
May 10, 2019 5.407 5.463 5.399 5.439 127,452 +0.04(+0.75%)
May 09, 2019 5.359 5.447 5.359 5.399 112,034 +0.02(+0.30%)
May 08, 2019 5.367 5.431 5.318 5.383 89,905 -0.02(-0.30%)
May 07, 2019 5.342 5.407 5.342 5.399 76,343 +0.01(+0.15%)
May 06, 2019 5.383 5.415 5.326 5.391 155,315 -0.01(-0.15%)
May 03, 2019 5.439 5.455 5.391 5.399 167,909 +0.02(+0.30%)
May 02, 2019 5.302 5.439 5.302 5.383 181,143 +0.02(+0.30%)
May 01, 2019 5.423 5.471 5.332 5.367 143,832 -0.06(-1.04%)
Apr 30, 2019 5.375 5.455 5.375 5.423 74,107 +0.04(+0.75%)
Apr 29, 2019 5.439 5.455 5.367 5.383 161,043 -0.04(-0.74%)
Apr 26, 2019 5.391 5.471 5.367 5.423 332,219 +0.03(+0.60%)
Apr 25, 2019 5.479 5.552 5.350 5.391 214,339 -0.10(-1.76%)
Apr 24, 2019 5.504 5.568 5.455 5.487 178,317 -0.06(-1.02%)
Apr 23, 2019 5.649 5.665 5.520 5.544 224,917 -0.15(-2.55%)
Apr 22, 2019 5.713 5.737 5.600 5.689 287,572 +0.01(+0.14%)
Apr 18, 2019 5.906 5.906 5.665 5.681 335,197 -0.17(-2.89%)
Apr 17, 2019 5.761 5.906 5.761 5.850 187,517 +0.06(+0.97%)
Apr 16, 2019 5.882 5.906 5.753 5.794 149,944 -0.06(-0.96%)
Apr 15, 2019 5.923 5.955 5.826 5.850 128,076 -0.07(-1.22%)
Apr 12, 2019 5.963 5.979 5.866 5.923 132,292 -0.02(-0.27%)
Apr 11, 2019 5.979 5.979 5.906 5.939 119,776 -0.03(-0.54%)
Apr 10, 2019 5.947 6.043 5.915 5.971 167,687 +0.02(+0.41%)
Apr 09, 2019 5.963 6.011 5.923 5.947 155,072 -0.02(-0.27%)
Apr 08, 2019 5.963 5.995 5.906 5.963 192,827 +0.03(+0.54%)
Apr 05, 2019 5.963 6.003 5.866 5.931 198,934 -0.04(-0.67%)
Apr 04, 2019 6.011 6.035 5.955 5.971 144,467 -0.04(-0.67%)
Apr 03, 2019 6.019 6.051 5.898 6.011 187,282 -0.02(-0.40%)
Apr 02, 2019 6.011 6.132 5.979 6.035 281,614 +0.02(+0.27%)
Apr 01, 2019 5.931 6.035 5.858 6.019 257,655 +0.10(+1.77%)
Mar 29, 2019 5.987 6.003 5.826 5.915 206,132 -0.04(-0.68%)
Mar 28, 2019 5.939 6.027 5.867 5.955 250,765 +0.06(+0.96%)
Mar 27, 2019 5.745 5.915 5.665 5.898 244,907 +0.17(+2.95%)
Mar 26, 2019 5.818 5.818 5.689 5.729 280,779 +0.04(+0.71%)
Mar 25, 2019 5.560 5.778 5.560 5.689 377,352 +0.25(+4.59%)
Mar 22, 2019 5.463 5.512 5.383 5.439 166,544 -0.06(-1.17%)
Mar 21, 2019 5.487 5.600 5.447 5.504 178,864 -0.03(-0.58%)
Mar 20, 2019 5.439 5.592 5.375 5.536 322,910 +0.10(+1.93%)
Mar 19, 2019 5.447 5.487 5.375 5.431 303,662 +0.06(+1.20%)
Mar 18, 2019 5.012 5.383 5.012 5.367 504,828 +0.35(+7.07%)
Mar 15, 2019 5.052 5.101 4.972 5.012 280,593 -0.06(-1.27%)
Mar 14, 2019 4.923 5.077 4.923 5.077 301,093 +0.10(+1.94%)
Mar 13, 2019 5.020 5.044 4.980 4.980 149,053 -0.03(-0.64%)
Mar 12, 2019 4.907 5.020 4.907 5.012 173,100 +0.11(+2.30%)
Mar 11, 2019 4.899 4.964 4.883 4.899 89,375 +0.01(+0.16%)
Mar 08, 2019 4.835 4.915 4.831 4.891 155,871 +0.02(+0.50%)
Mar 07, 2019 4.964 4.964 4.811 4.867 405,151 -0.09(-1.79%)
Mar 06, 2019 4.859 4.996 4.827 4.956 183,020 +0.11(+2.33%)
Mar 05, 2019 4.899 4.899 4.786 4.843 187,991 -0.02(-0.33%)
Mar 04, 2019 4.891 4.915 4.746 4.859 159,780 -0.03(-0.66%)
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.