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, 2004 3.499 3.542 3.465 3.539 61,017 +0.04(+1.15%)
Apr 29, 2004 3.528 3.565 3.462 3.499 121,336 +0.04(+1.24%)
Apr 28, 2004 3.628 3.628 3.456 3.456 35,564 -0.16(-4.44%)
Apr 27, 2004 3.683 3.683 3.608 3.617 54,740 -0.05(-1.25%)
Apr 26, 2004 3.685 3.691 3.642 3.663 28,939 +0.03(+0.87%)
Apr 23, 2004 3.697 3.697 3.622 3.631 82,285 -0.05(-1.48%)
Apr 22, 2004 3.751 3.751 3.685 3.685 66,595 -0.08(-2.13%)
Apr 21, 2004 3.757 3.786 3.757 3.766 20,920 -0.01(-0.15%)
Apr 20, 2004 3.800 3.812 3.771 3.771 39,050 -0.04(-0.98%)
Apr 19, 2004 3.829 3.832 3.806 3.809 75,312 -0.01(-0.23%)
Apr 16, 2004 3.835 3.835 3.800 3.817 31,380 +0.01(+0.30%)
Apr 15, 2004 3.823 3.843 3.803 3.806 28,939 -0.02(-0.52%)
Apr 14, 2004 3.843 3.846 3.815 3.826 31,031 -0.04(-1.11%)
Apr 13, 2004 3.895 3.895 3.866 3.869 25,801 -0.01(-0.15%)
Apr 12, 2004 3.903 3.903 3.852 3.875 50,556 -0.03(-0.88%)
Apr 08, 2004 3.944 3.944 3.875 3.909 40,794 -0.08(-1.94%)
Apr 07, 2004 3.992 3.998 3.964 3.987 32,426 -0.03(-0.86%)
Apr 06, 2004 4.001 4.038 3.987 4.021 33,820 +0.03(+0.72%)
Apr 05, 2004 3.972 3.998 3.949 3.992 26,847 +0.05(+1.16%)
Apr 02, 2004 3.932 3.967 3.915 3.946 41,491 -0.01(-0.36%)
Apr 01, 2004 3.889 3.961 3.886 3.961 67,641 +0.08(+2.07%)
Mar 31, 2004 3.926 3.944 3.880 3.880 86,818 -0.08(-2.03%)
Mar 30, 2004 3.958 4.001 3.946 3.961 23,709 -0.01(-0.22%)
Mar 29, 2004 3.995 4.004 3.958 3.969 35,912 -0.01(-0.36%)
Mar 26, 2004 3.992 4.027 3.978 3.984 28,242 -0.01(-0.29%)
Mar 25, 2004 3.975 4.015 3.975 3.995 36,610 +0.04(+1.02%)
Mar 24, 2004 3.961 3.984 3.941 3.955 63,109 -0.03(-0.86%)
Mar 23, 2004 3.972 4.007 3.955 3.989 108,087 +0.03(+0.65%)
Mar 22, 2004 4.007 4.007 3.932 3.964 32,077 -0.01(-0.36%)
Mar 19, 2004 3.952 3.992 3.952 3.978 22,663 +0.03(+0.65%)
Mar 18, 2004 3.932 3.987 3.923 3.952 32,077 +0.05(+1.25%)
Mar 17, 2004 3.921 3.938 3.895 3.903 23,360 -0.02(-0.44%)
Mar 16, 2004 3.929 3.935 3.886 3.921 18,479 +0.04(+0.96%)
Mar 15, 2004 3.923 3.923 3.872 3.883 28,939 -0.01(-0.29%)
Mar 12, 2004 3.929 3.929 3.883 3.895 59,273 -0.05(-1.38%)
Mar 11, 2004 3.984 3.984 3.915 3.949 90,653 -0.01(-0.36%)
Mar 10, 2004 3.958 4.004 3.941 3.964 57,879 +0.02(+0.51%)
Mar 09, 2004 3.929 3.958 3.929 3.944 37,307 +0.01(+0.15%)
Mar 08, 2004 3.938 3.944 3.926 3.938 28,242 +0.03(+0.73%)
Mar 05, 2004 3.915 3.935 3.906 3.909 31,728 +0.02(+0.44%)
Mar 04, 2004 3.875 3.892 3.858 3.892 84,377 +0.05(+1.19%)
Mar 03, 2004 3.826 3.855 3.800 3.846 32,077 +0.02(+0.45%)
Mar 02, 2004 3.860 3.860 3.815 3.829 74,266 -0.00(-0.07%)
Mar 01, 2004 3.858 3.858 3.815 3.832 45,675 +0.00(+0.07%)
Feb 27, 2004 3.789 3.835 3.766 3.829 78,101 +0.05(+1.29%)
Feb 26, 2004 3.769 3.797 3.763 3.780 167,361 -0.06(-1.64%)
Feb 25, 2004 3.906 3.906 3.840 3.843 64,155 -0.04(-1.11%)
Feb 24, 2004 3.835 3.886 3.835 3.886 19,525 +0.05(+1.35%)
Feb 23, 2004 3.829 3.837 3.815 3.835 35,215 +0.03(+0.91%)
Feb 20, 2004 3.783 3.800 3.728 3.800 44,978 +0.01(+0.23%)
Feb 19, 2004 3.797 3.815 3.786 3.792 24,755 -0.02(-0.60%)
Feb 18, 2004 3.892 3.892 3.815 3.815 36,610 -0.06(-1.63%)
Feb 17, 2004 3.903 3.903 3.866 3.878 107,389 +0.00(+0.07%)
Feb 13, 2004 3.883 3.923 3.875 3.875 20,222 -0.01(-0.22%)
Feb 12, 2004 3.898 3.898 3.880 3.883 29,288 -0.03(-0.73%)
Feb 11, 2004 3.837 3.912 3.823 3.912 9,414 +0.09(+2.25%)
Feb 10, 2004 3.832 3.835 3.817 3.826 24,755 -0.01(-0.22%)
Feb 09, 2004 3.858 3.858 3.823 3.835 57,181 +0.00(+0.07%)
Feb 06, 2004 3.840 3.852 3.826 3.832 23,012 +0.03(+0.83%)
Feb 05, 2004 3.820 3.835 3.800 3.800 15,690 -0.01(-0.38%)
Feb 04, 2004 3.809 3.832 3.809 3.815 15,341 +0.01(+0.15%)
Feb 03, 2004 3.815 3.846 3.809 3.809 27,544 -0.02(-0.60%)
Feb 02, 2004 3.826 3.855 3.815 3.832 61,017 -0.00(-0.07%)
Jan 30, 2004 3.992 3.992 3.815 3.835 103,205 -0.15(-3.81%)
Jan 29, 2004 3.992 4.004 3.978 3.987 26,498 -0.01(-0.14%)
Jan 28, 2004 4.044 4.044 3.992 3.992 18,130 -0.07(-1.83%)
Jan 27, 2004 4.061 4.081 4.061 4.067 38,702 +0.02(+0.50%)
Jan 26, 2004 4.061 4.061 4.044 4.047 12,203 +0.01(+0.36%)
Jan 23, 2004 4.055 4.064 4.010 4.032 24,058 -0.06(-1.54%)
Jan 22, 2004 4.078 4.096 4.067 4.096 6,624 +0.02(+0.42%)
Jan 21, 2004 4.093 4.093 4.061 4.078 28,590 -0.02(-0.42%)
Jan 20, 2004 4.084 4.116 4.067 4.096 21,617 +0.03(+0.71%)
Jan 16, 2004 4.073 4.073 4.030 4.067 23,709 -0.01(-0.14%)
Jan 15, 2004 4.032 4.073 4.032 4.073 14,295 +0.01(+0.14%)
Jan 14, 2004 4.084 4.084 4.030 4.067 38,702 -0.02(-0.42%)
Jan 13, 2004 4.104 4.104 4.084 4.084 12,203 -0.02(-0.42%)
Jan 12, 2004 4.184 4.184 4.101 4.101 31,728 -0.08(-1.85%)
Jan 09, 2004 4.113 4.187 4.113 4.179 25,104 +0.08(+1.89%)
Jan 08, 2004 4.104 4.130 4.101 4.101 20,222 -0.01(-0.14%)
Jan 07, 2004 4.173 4.173 4.101 4.107 16,736 -0.06(-1.51%)
Jan 06, 2004 4.182 4.182 4.159 4.170 12,203 +0.00(+0.07%)
Jan 05, 2004 4.187 4.205 4.162 4.167 10,808 +0.03(+0.62%)
Jan 02, 2004 4.093 4.179 4.093 4.141 17,433 +0.06(+1.55%)
Dec 31, 2003 4.101 4.116 4.078 4.078 24,406 -0.02(-0.56%)
Dec 30, 2003 4.058 4.107 4.058 4.101 14,644 +0.03(+0.70%)
Dec 29, 2003 4.098 4.098 4.050 4.073 9,762 -0.03(-0.70%)
Dec 26, 2003 4.093 4.101 4.093 4.101 2,789 +0.03(+0.70%)
Dec 24, 2003 4.053 4.075 4.053 4.073 6,276 +0.05(+1.14%)
Dec 23, 2003 4.032 4.044 4.012 4.027 13,598 -0.01(-0.28%)
Dec 22, 2003 4.027 4.047 4.027 4.038 8,019 +0.02(+0.57%)
Dec 19, 2003 4.032 4.032 4.015 4.015 41,142 -0.03(-0.71%)
Dec 18, 2003 4.058 4.058 4.030 4.044 38,353 -0.01(-0.21%)
Dec 17, 2003 4.038 4.058 4.038 4.053 12,552 +0.01(+0.36%)
Dec 16, 2003 4.058 4.096 4.038 4.038 24,755 -0.04(-1.05%)
Dec 15, 2003 4.107 4.116 4.081 4.081 37,307 -0.02(-0.42%)
Dec 12, 2003 4.098 4.098 4.098 4.098 0 +0.00(+0.00%)
Dec 11, 2003 4.101 4.101 4.073 4.098 3,486 -0.03(-0.69%)
Dec 10, 2003 4.139 4.139 4.116 4.127 12,552 -0.00(-0.07%)
Dec 09, 2003 4.116 4.130 4.116 4.130 3,835 -0.01(-0.14%)
Dec 08, 2003 4.121 4.136 4.121 4.136 9,414 +0.03(+0.63%)
Dec 05, 2003 4.119 4.119 4.098 4.110 11,157 +0.03(+0.70%)
Dec 04, 2003 4.061 4.096 4.061 4.081 11,506 -0.04(-0.97%)
Dec 03, 2003 4.104 4.130 4.104 4.121 19,525 +0.01(+0.35%)
Dec 02, 2003 4.116 4.130 4.090 4.107 12,203 +0.01(+0.28%)
Dec 01, 2003 4.073 4.084 4.070 4.096 13,249 -0.02(-0.42%)
Nov 28, 2003 4.119 4.130 4.101 4.113 122,382 +0.01(+0.28%)
Nov 26, 2003 4.107 4.110 4.104 4.101 231,516 -0.04(-0.97%)
Nov 25, 2003 4.121 4.121 4.119 4.141 5,927 +0.04(+0.98%)
Nov 24, 2003 4.150 4.150 4.070 4.101 25,801 -0.06(-1.38%)
Nov 21, 2003 4.144 4.159 4.144 4.159 4,184 -0.01(-0.21%)
Nov 20, 2003 4.159 4.190 4.159 4.167 42,886 +0.03(+0.76%)
Nov 19, 2003 4.113 4.147 4.113 4.136 35,215 +0.03(+0.84%)
Nov 18, 2003 4.078 4.101 4.078 4.101 5,230 +0.05(+1.27%)
Nov 17, 2003 4.078 4.078 4.044 4.050 24,058 -0.06(-1.47%)
Nov 14, 2003 4.164 4.164 4.101 4.110 8,716 -0.06(-1.51%)
Nov 13, 2003 4.187 4.207 4.144 4.173 8,368 +0.01(+0.14%)
Nov 12, 2003 4.176 4.176 4.167 4.167 17,782 +0.03(+0.76%)
Nov 11, 2003 4.121 4.139 4.119 4.136 19,874 +0.02(+0.56%)
Nov 10, 2003 4.104 4.113 4.104 4.113 19,176 +0.08(+1.92%)
Nov 07, 2003 4.024 4.044 4.024 4.035 16,038 +0.08(+2.03%)
Nov 06, 2003 3.946 3.958 3.946 3.955 16,736 +0.02(+0.58%)
Nov 05, 2003 4.032 3.995 3.932 3.932 17,433 -0.09(-2.35%)
Nov 04, 2003 4.032 4.032 4.018 4.027 49,859 -0.07(-1.61%)
Nov 03, 2003 4.121 4.093 4.081 4.093 26,150 -0.03(-0.70%)
Oct 31, 2003 4.070 4.121 4.070 4.121 14,295 +0.03(+0.84%)
Oct 30, 2003 4.096 4.096 4.087 4.087 4,532 +0.02(+0.49%)
Oct 29, 2003 4.073 4.090 4.064 4.067 12,552 +0.01(+0.14%)
Oct 28, 2003 4.061 4.061 4.061 4.061 18,828 +0.02(+0.50%)
Oct 27, 2003 4.024 4.075 4.015 4.041 12,900 +0.04(+0.93%)
Oct 24, 2003 4.030 4.050 3.998 4.004 14,992 -0.05(-1.13%)
Oct 23, 2003 4.133 4.133 3.972 4.050 40,794 -0.10(-2.42%)
Oct 22, 2003 4.127 4.167 4.127 4.150 17,782 +0.03(+0.70%)
Oct 21, 2003 4.098 4.124 4.098 4.121 17,084 +0.02(+0.49%)
Oct 20, 2003 4.101 4.119 4.084 4.101 7,322 -0.03(-0.69%)
Oct 17, 2003 4.141 4.182 4.141 4.130 10,808 -0.02(-0.55%)
Oct 16, 2003 4.067 4.153 4.067 4.153 11,506 +0.09(+2.19%)
Oct 15, 2003 4.050 4.090 4.050 4.064 13,598 +0.01(+0.35%)
Oct 14, 2003 4.067 4.067 4.044 4.050 48,116 -0.07(-1.60%)
Oct 13, 2003 4.070 4.116 4.064 4.116 3,835 +0.05(+1.34%)
Oct 10, 2003 4.070 4.070 4.061 4.061 2,440 +0.05(+1.14%)
Oct 09, 2003 4.024 4.027 4.015 4.015 38,353 -0.01(-0.21%)
Oct 08, 2003 4.035 4.044 3.998 4.024 18,828 -0.01(-0.28%)
Oct 07, 2003 4.032 4.050 4.030 4.035 10,808 +0.00(+0.07%)
Oct 06, 2003 3.989 4.032 4.007 4.032 6,624 +0.04(+1.08%)
Oct 03, 2003 4.001 4.001 3.989 3.989 12,203 -0.01(-0.22%)
Oct 02, 2003 4.001 4.001 4.001 3.998 3,486 +0.03(+0.72%)
Oct 01, 2003 3.886 3.969 3.886 3.969 19,176 +0.08(+2.14%)
Sep 30, 2003 3.901 3.889 3.858 3.886 23,709 -0.01(-0.37%)
Sep 29, 2003 3.935 3.935 3.898 3.901 9,414 -0.05(-1.31%)
Sep 26, 2003 3.961 3.961 3.952 3.952 5,230 -0.01(-0.29%)
Sep 25, 2003 3.961 3.969 3.955 3.964 4,532 +0.02(+0.44%)
Sep 24, 2003 3.969 3.969 3.944 3.946 7,322 -0.03(-0.72%)
Sep 23, 2003 3.892 3.975 3.892 3.975 217,917 +0.08(+2.14%)
Sep 22, 2003 3.903 3.921 3.892 3.892 6,624 +0.00(+0.00%)
Sep 19, 2003 3.955 3.955 3.906 3.892 29,985 -0.06(-1.45%)
Sep 18, 2003 3.949 3.949 3.949 3.949 6,973 -0.04(-1.08%)
Sep 17, 2003 4.032 4.032 3.987 3.992 34,169 -0.03(-0.85%)
Sep 16, 2003 4.032 4.032 4.027 4.027 2,092 +0.02(+0.43%)
Sep 15, 2003 4.035 4.038 4.010 4.010 14,644 -0.03(-0.78%)
Sep 12, 2003 4.067 4.078 4.032 4.041 16,038 -0.01(-0.28%)
Sep 11, 2003 4.032 4.064 4.030 4.053 5,927 -0.01(-0.14%)
Sep 10, 2003 4.067 4.070 4.058 4.058 4,184 -0.01(-0.14%)
Sep 09, 2003 4.047 4.067 4.047 4.064 6,276 +0.03(+0.71%)
Sep 08, 2003 4.044 4.044 4.035 4.035 2,092 -0.02(-0.57%)
Sep 05, 2003 4.061 4.064 4.047 4.058 5,927 -0.01(-0.14%)
Sep 04, 2003 4.015 4.064 4.015 4.064 11,854 +0.06(+1.43%)
Sep 03, 2003 3.972 4.015 3.972 4.007 10,808 +0.04(+1.01%)
Sep 02, 2003 3.967 3.992 3.938 3.967 23,012 +0.01(+0.22%)
Aug 29, 2003 3.912 3.958 3.912 3.958 10,111 +0.04(+1.10%)
Aug 28, 2003 3.921 3.921 3.886 3.915 16,387 -0.01(-0.22%)
Aug 27, 2003 3.929 3.955 3.883 3.923 28,939 -0.07(-1.65%)
Aug 26, 2003 3.944 4.010 3.944 3.989 9,065 +0.05(+1.16%)
Aug 25, 2003 3.941 3.961 3.938 3.944 13,946 -0.01(-0.15%)
Aug 22, 2003 3.878 3.949 3.878 3.949 14,295 +0.04(+1.10%)
Aug 21, 2003 3.860 3.906 3.843 3.906 29,985 +0.03(+0.89%)
Aug 20, 2003 3.846 3.872 3.829 3.872 17,084 +0.01(+0.37%)
Aug 19, 2003 3.837 3.880 3.817 3.858 29,985 -0.01(-0.22%)
Aug 18, 2003 3.843 3.875 3.843 3.866 12,552 +0.01(+0.22%)
Aug 15, 2003 3.829 3.858 3.829 3.858 5,578 +0.04(+0.98%)
Aug 14, 2003 3.889 3.889 3.820 3.820 8,716 -0.07(-1.84%)
Aug 13, 2003 3.872 3.895 3.872 3.892 13,598 +0.02(+0.59%)
Aug 12, 2003 3.858 3.872 3.855 3.869 18,828 +0.02(+0.45%)
Aug 11, 2003 3.763 3.858 3.763 3.852 20,920 +0.12(+3.15%)
Aug 08, 2003 3.743 3.769 3.728 3.734 17,084 +0.01(+0.15%)
Aug 07, 2003 3.703 3.763 3.703 3.728 25,801 +0.04(+1.09%)
Aug 06, 2003 3.685 3.688 3.665 3.688 7,670 -0.03(-0.92%)
Aug 05, 2003 3.766 3.766 3.697 3.723 17,084 -0.06(-1.67%)
Aug 04, 2003 3.774 3.786 3.757 3.786 5,230 +0.00(+0.00%)
Aug 01, 2003 3.812 3.817 3.780 3.786 9,065 -0.01(-0.38%)
Jul 31, 2003 3.809 3.817 3.783 3.800 14,295 +0.00(+0.08%)
Jul 30, 2003 3.849 3.849 3.763 3.797 22,314 -0.07(-1.71%)
Jul 29, 2003 3.823 3.863 3.823 3.863 16,387 +0.04(+0.97%)
Jul 28, 2003 3.829 3.840 3.806 3.826 26,150 -0.01(-0.22%)
Jul 25, 2003 3.783 3.835 3.783 3.835 25,801 +0.08(+2.06%)
Jul 24, 2003 3.786 3.812 3.757 3.757 14,644 -0.04(-1.06%)
Jul 23, 2003 3.792 3.817 3.786 3.797 13,946 +0.01(+0.23%)
Jul 22, 2003 3.803 3.806 3.789 3.789 7,670 -0.01(-0.38%)
Jul 21, 2003 3.789 3.826 3.789 3.803 22,663 +0.01(+0.30%)
Jul 18, 2003 3.800 3.800 3.774 3.792 11,854 -0.02(-0.60%)
Jul 17, 2003 3.806 3.829 3.786 3.815 11,506 -0.01(-0.15%)
Jul 16, 2003 3.826 3.826 3.812 3.820 10,808 -0.01(-0.22%)
Jul 15, 2003 3.901 3.901 3.803 3.829 14,644 -0.10(-2.55%)
Jul 14, 2003 3.912 3.938 3.912 3.929 3,138 +0.00(+0.07%)
Jul 11, 2003 3.918 3.935 3.872 3.926 15,690 +0.01(+0.29%)
Jul 10, 2003 3.895 3.915 3.872 3.915 20,920 +0.00(+0.00%)
Jul 09, 2003 3.895 3.923 3.886 3.915 23,012 +0.04(+0.96%)
Jul 08, 2003 3.941 3.941 3.872 3.878 13,598 -0.09(-2.38%)
Jul 07, 2003 3.909 3.978 3.909 3.972 17,084 +0.07(+1.76%)
Jul 03, 2003 3.866 3.909 3.866 3.903 6,973 +0.02(+0.59%)
Jul 02, 2003 3.800 3.880 3.766 3.880 35,912 +0.08(+2.04%)
Jul 01, 2003 3.800 3.803 3.800 3.803 1,394 -0.01(-0.15%)
Jun 30, 2003 3.895 3.895 3.746 3.809 40,794 -0.07(-1.92%)
Jun 27, 2003 3.800 3.883 3.743 3.883 56,484 +0.09(+2.50%)
Jun 26, 2003 3.826 3.826 3.777 3.789 15,690 -0.04(-1.12%)
Jun 25, 2003 3.858 3.909 3.832 3.832 39,050 -0.02(-0.52%)
Jun 24, 2003 3.889 3.889 3.852 3.852 5,578 -0.03(-0.81%)
Jun 23, 2003 3.880 3.886 3.855 3.883 24,406 +0.01(+0.30%)
Jun 20, 2003 3.901 3.901 3.843 3.872 9,762 +0.00(+0.00%)
Jun 19, 2003 3.935 3.935 3.872 3.872 18,130 -0.09(-2.17%)
Jun 18, 2003 3.946 3.958 3.946 3.958 8,019 +0.04(+1.10%)
Jun 17, 2003 3.912 3.967 3.912 3.915 18,479 +0.01(+0.37%)
Jun 16, 2003 3.892 3.909 3.880 3.901 5,230 +0.02(+0.59%)
Jun 13, 2003 3.863 3.906 3.858 3.878 14,992 +0.02(+0.45%)
Jun 12, 2003 3.872 3.875 3.823 3.860 28,590 +0.05(+1.28%)
Jun 11, 2003 3.743 3.817 3.743 3.812 23,360 +0.10(+2.63%)
Jun 10, 2003 3.711 3.728 3.691 3.714 13,598 +0.00(+0.00%)
Jun 09, 2003 3.749 3.754 3.711 3.714 30,334 -0.03(-0.77%)
Jun 06, 2003 3.771 3.800 3.743 3.743 14,644 -0.04(-1.06%)
Jun 05, 2003 3.766 3.797 3.751 3.783 35,912 -0.00(-0.08%)
Jun 04, 2003 3.800 3.878 3.771 3.786 93,443 -0.14(-3.65%)
Jun 03, 2003 3.901 3.929 3.901 3.929 3,486 +0.01(+0.37%)
Jun 02, 2003 3.872 3.932 3.855 3.915 18,828 +0.06(+1.56%)
May 30, 2003 3.875 3.875 3.783 3.855 59,273 -0.04(-1.03%)
May 29, 2003 3.860 3.906 3.860 3.895 14,295 +0.04(+1.04%)
May 28, 2003 3.903 3.903 3.852 3.855 15,341 -0.09(-2.33%)
May 27, 2003 3.984 4.010 3.941 3.946 36,610 -0.04(-0.94%)
May 23, 2003 3.935 3.992 3.921 3.984 21,966 +0.04(+1.09%)
May 22, 2003 3.892 3.941 3.878 3.941 21,617 +0.03(+0.88%)
May 21, 2003 3.923 3.923 3.901 3.906 2,092 -0.02(-0.58%)
May 20, 2003 3.872 3.929 3.860 3.929 20,920 +0.09(+2.39%)
May 19, 2003 3.858 3.895 3.837 3.837 24,755 -0.03(-0.82%)
May 16, 2003 3.826 3.869 3.826 3.869 13,249 +0.08(+2.12%)
May 15, 2003 3.797 3.840 3.763 3.789 60,668 -0.02(-0.53%)
May 14, 2003 3.691 3.812 3.685 3.809 23,360 +0.14(+3.83%)
May 13, 2003 3.576 3.668 3.576 3.668 57,879 +0.09(+2.65%)
May 12, 2003 3.568 3.582 3.568 3.574 14,644 +0.02(+0.56%)
May 09, 2003 3.545 3.571 3.539 3.554 32,077 +0.02(+0.57%)
May 08, 2003 3.571 3.571 3.525 3.533 16,387 -0.03(-0.88%)
May 07, 2003 3.551 3.568 3.539 3.565 17,433 -0.01(-0.16%)
May 06, 2003 3.542 3.571 3.528 3.571 14,295 +0.05(+1.38%)
May 05, 2003 3.470 3.539 3.445 3.522 25,104 +0.06(+1.74%)
May 02, 2003 3.513 3.513 3.439 3.462 25,452 -0.05(-1.47%)
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.