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 28, 2006 5.966 6.018 5.943 5.992 38,350 +0.02(+0.34%)
Apr 27, 2006 5.912 6.021 5.894 5.972 99,361 +0.04(+0.68%)
Apr 26, 2006 5.883 5.989 5.883 5.932 64,149 +0.07(+1.12%)
Apr 25, 2006 5.946 5.949 5.866 5.866 69,727 -0.09(-1.49%)
Apr 24, 2006 5.737 5.963 5.734 5.955 168,740 +0.21(+3.70%)
Apr 21, 2006 5.696 5.777 5.696 5.742 150,611 +0.13(+2.35%)
Apr 20, 2006 5.565 5.619 5.562 5.610 99,012 +0.04(+0.67%)
Apr 19, 2006 5.602 5.630 5.565 5.573 39,395 -0.06(-1.02%)
Apr 18, 2006 5.633 5.648 5.559 5.630 75,305 -0.01(-0.10%)
Apr 17, 2006 5.691 5.691 5.625 5.636 166,299 -0.05(-0.81%)
Apr 13, 2006 5.648 5.682 5.608 5.682 57,873 +0.03(+0.61%)
Apr 12, 2006 5.737 5.751 5.648 5.648 19,175 -0.11(-1.99%)
Apr 11, 2006 5.794 5.794 5.745 5.762 28,239 -0.00(-0.05%)
Apr 10, 2006 5.722 5.771 5.722 5.765 185,823 +0.08(+1.36%)
Apr 07, 2006 5.751 5.780 5.668 5.688 86,461 -0.02(-0.40%)
Apr 06, 2006 5.725 5.728 5.645 5.711 48,809 +0.04(+0.76%)
Apr 05, 2006 5.619 5.691 5.544 5.668 31,028 +0.07(+1.18%)
Apr 04, 2006 5.593 5.636 5.562 5.602 64,149 -0.02(-0.36%)
Apr 03, 2006 5.441 5.630 5.441 5.622 154,097 +0.13(+2.46%)
Mar 31, 2006 5.527 5.536 5.435 5.487 78,094 -0.08(-1.49%)
Mar 30, 2006 5.582 5.679 5.550 5.570 51,946 +0.05(+0.99%)
Mar 29, 2006 5.435 5.559 5.430 5.516 231,494 +0.12(+2.29%)
Mar 28, 2006 5.570 5.576 5.369 5.392 350,728 -0.17(-3.14%)
Mar 27, 2006 5.762 5.762 5.533 5.567 110,517 -0.20(-3.43%)
Mar 24, 2006 5.711 5.771 5.711 5.765 56,479 +0.03(+0.45%)
Mar 23, 2006 5.694 5.751 5.674 5.739 33,120 +0.02(+0.40%)
Mar 22, 2006 5.737 5.788 5.685 5.717 47,763 -0.07(-1.19%)
Mar 21, 2006 5.883 5.883 5.777 5.785 64,846 -0.10(-1.66%)
Mar 20, 2006 5.874 5.923 5.831 5.883 49,855 -0.04(-0.73%)
Mar 17, 2006 5.880 5.995 5.863 5.926 60,662 +0.02(+0.39%)
Mar 16, 2006 5.854 5.937 5.854 5.903 32,423 +0.05(+0.93%)
Mar 15, 2006 5.814 5.854 5.814 5.848 21,266 +0.05(+0.79%)
Mar 14, 2006 5.785 5.820 5.765 5.803 34,515 +0.04(+0.70%)
Mar 13, 2006 5.742 5.780 5.742 5.762 64,497 -0.05(-0.89%)
Mar 10, 2006 5.757 5.814 5.737 5.814 44,276 +0.03(+0.60%)
Mar 09, 2006 5.854 5.866 5.780 5.780 40,441 -0.05(-0.89%)
Mar 08, 2006 5.952 5.952 5.777 5.831 108,426 -0.11(-1.79%)
Mar 07, 2006 5.851 5.955 5.851 5.937 55,084 +0.02(+0.39%)
Mar 06, 2006 5.955 5.955 5.894 5.914 46,368 -0.05(-0.91%)
Mar 03, 2006 5.903 5.969 5.897 5.969 47,414 +0.03(+0.48%)
Mar 02, 2006 5.980 6.041 5.903 5.940 40,441 -0.07(-1.15%)
Mar 01, 2006 6.023 6.049 5.978 6.009 24,753 -0.08(-1.37%)
Feb 28, 2006 6.081 6.104 5.989 6.092 105,288 +0.01(+0.19%)
Feb 27, 2006 6.009 6.175 6.009 6.081 79,837 +0.02(+0.38%)
Feb 24, 2006 6.023 6.066 6.018 6.058 58,919 +0.02(+0.28%)
Feb 23, 2006 5.986 6.075 5.963 6.041 111,563 +0.06(+1.06%)
Feb 22, 2006 5.978 6.003 5.940 5.978 149,913 +0.03(+0.58%)
Feb 21, 2006 5.912 5.980 5.912 5.943 186,171 +0.03(+0.58%)
Feb 17, 2006 5.943 5.943 5.880 5.909 22,312 +0.00(+0.00%)
Feb 16, 2006 5.823 5.923 5.823 5.909 52,644 +0.09(+1.63%)
Feb 15, 2006 5.780 5.846 5.760 5.814 172,575 +0.02(+0.30%)
Feb 14, 2006 5.840 5.854 5.757 5.797 41,139 -0.01(-0.15%)
Feb 13, 2006 5.794 5.889 5.765 5.805 73,910 -0.02(-0.34%)
Feb 10, 2006 5.946 6.023 5.817 5.826 161,070 -0.12(-2.03%)
Feb 09, 2006 5.989 6.095 5.946 5.946 422,896 -0.03(-0.43%)
Feb 08, 2006 5.851 5.989 5.851 5.972 98,315 +0.11(+1.86%)
Feb 07, 2006 5.780 5.880 5.774 5.863 30,331 +0.07(+1.19%)
Feb 06, 2006 5.903 5.903 5.794 5.794 34,863 -0.09(-1.51%)
Feb 03, 2006 5.912 5.912 5.863 5.883 53,690 -0.09(-1.44%)
Feb 02, 2006 5.783 6.009 5.754 5.969 196,979 +0.18(+3.17%)
Feb 01, 2006 5.917 5.917 5.765 5.785 87,159 -0.12(-2.04%)
Jan 31, 2006 5.940 5.972 5.889 5.906 58,570 +0.01(+0.18%)
Jan 30, 2006 5.894 5.978 5.894 5.895 62,754 +0.06(+1.00%)
Jan 27, 2006 5.811 5.972 5.811 5.837 257,642 +0.04(+0.69%)
Jan 26, 2006 5.903 5.909 5.785 5.797 61,708 -0.08(-1.37%)
Jan 25, 2006 5.889 5.920 5.860 5.877 259,037 -0.01(-0.10%)
Jan 24, 2006 5.937 5.943 5.854 5.883 78,791 -0.11(-1.87%)
Jan 23, 2006 5.972 6.003 5.932 5.995 38,001 +0.04(+0.72%)
Jan 20, 2006 5.837 5.957 5.837 5.952 61,011 +0.14(+2.47%)
Jan 19, 2006 5.722 5.860 5.694 5.808 97,269 +0.01(+0.20%)
Jan 18, 2006 5.843 5.843 5.765 5.797 32,771 -0.03(-0.49%)
Jan 17, 2006 5.823 5.906 5.794 5.826 94,480 -0.06(-0.98%)
Jan 13, 2006 5.946 5.955 5.757 5.883 109,123 -0.09(-1.44%)
Jan 12, 2006 6.124 6.141 5.935 5.969 101,453 -0.19(-3.03%)
Jan 11, 2006 6.127 6.219 6.127 6.155 69,378 +0.02(+0.28%)
Jan 10, 2006 6.130 6.175 5.980 6.138 188,263 -0.01(-0.09%)
Jan 09, 2006 6.167 6.173 6.121 6.144 88,553 -0.11(-1.83%)
Jan 06, 2006 6.348 6.348 6.239 6.259 27,193 -0.09(-1.40%)
Jan 05, 2006 6.382 6.405 6.305 6.348 32,771 -0.10(-1.51%)
Jan 04, 2006 6.554 6.589 6.365 6.445 75,305 -0.13(-1.92%)
Jan 03, 2006 6.230 6.677 6.230 6.571 154,794 +0.31(+4.95%)
Dec 30, 2005 6.333 6.333 6.244 6.262 24,055 -0.09(-1.36%)
Dec 29, 2005 6.385 6.385 6.333 6.348 14,991 -0.09(-1.47%)
Dec 28, 2005 6.408 6.454 6.399 6.442 21,266 +0.05(+0.85%)
Dec 27, 2005 6.382 6.388 6.373 6.388 6,972 -0.02(-0.36%)
Dec 23, 2005 6.419 6.480 6.339 6.411 112,958 -0.05(-0.80%)
Dec 22, 2005 6.428 6.508 6.428 6.462 67,984 +0.00(+0.00%)
Dec 21, 2005 6.416 6.474 6.379 6.462 190,704 +0.03(+0.40%)
Dec 20, 2005 6.454 6.511 6.416 6.436 50,900 -0.05(-0.75%)
Dec 19, 2005 6.402 6.543 6.388 6.485 27,193 +0.07(+1.07%)
Dec 16, 2005 6.431 6.494 6.385 6.416 57,873 -0.04(-0.58%)
Dec 15, 2005 6.419 6.459 6.392 6.454 48,460 +0.03(+0.45%)
Dec 14, 2005 6.419 6.525 6.411 6.425 54,735 +0.04(+0.67%)
Dec 13, 2005 6.365 6.445 6.365 6.382 35,212 +0.01(+0.18%)
Dec 12, 2005 6.439 6.454 6.350 6.371 54,735 -0.03(-0.45%)
Dec 09, 2005 6.459 6.459 6.371 6.399 40,441 -0.08(-1.20%)
Dec 08, 2005 6.408 6.477 6.368 6.477 119,233 +0.07(+1.12%)
Dec 07, 2005 6.396 6.451 6.388 6.405 35,212 +0.01(+0.22%)
Dec 06, 2005 6.302 6.468 6.302 6.391 87,856 +0.11(+1.83%)
Dec 05, 2005 6.224 6.454 6.224 6.276 106,334 +0.07(+1.16%)
Dec 02, 2005 6.167 6.282 6.167 6.204 46,020 +0.04(+0.60%)
Dec 01, 2005 6.032 6.167 6.032 6.167 85,415 +0.11(+1.90%)
Nov 30, 2005 6.138 6.153 6.052 6.052 49,855 -0.09(-1.40%)
Nov 29, 2005 6.110 6.153 6.092 6.138 205,695 -0.01(-0.14%)
Nov 28, 2005 6.018 6.170 6.018 6.147 92,737 +0.10(+1.66%)
Nov 25, 2005 6.066 6.084 6.021 6.046 147,473 +0.13(+2.18%)
Nov 23, 2005 5.774 5.949 5.774 5.917 86,113 +0.15(+2.53%)
Nov 22, 2005 5.823 5.823 5.705 5.771 99,361 -0.05(-0.89%)
Nov 21, 2005 5.826 5.857 5.794 5.823 29,634 +0.03(+0.45%)
Nov 18, 2005 5.808 5.846 5.777 5.797 19,523 -0.05(-0.93%)
Nov 17, 2005 5.714 5.851 5.702 5.851 78,791 +0.14(+2.41%)
Nov 16, 2005 5.705 5.713 5.662 5.713 25,101 +0.00(+0.05%)
Nov 15, 2005 5.780 5.780 5.679 5.711 45,322 -0.05(-0.95%)
Nov 14, 2005 5.725 5.805 5.725 5.765 87,159 +0.02(+0.35%)
Nov 11, 2005 5.694 5.745 5.691 5.745 77,048 +0.03(+0.60%)
Nov 10, 2005 5.765 5.783 5.708 5.711 67,286 -0.09(-1.48%)
Nov 09, 2005 5.708 5.803 5.685 5.797 43,579 +0.08(+1.46%)
Nov 08, 2005 5.679 5.803 5.636 5.714 85,067 +0.02(+0.30%)
Nov 07, 2005 5.808 5.808 5.679 5.696 53,690 -0.11(-1.97%)
Nov 04, 2005 5.785 5.854 5.774 5.811 47,414 -0.00(-0.05%)
Nov 03, 2005 5.734 5.831 5.734 5.814 48,111 +0.09(+1.66%)
Nov 02, 2005 5.662 5.765 5.662 5.719 27,542 +0.03(+0.45%)
Nov 01, 2005 5.613 5.748 5.613 5.694 55,433 +0.00(+0.05%)
Oct 31, 2005 5.785 5.823 5.633 5.691 69,030 -0.08(-1.44%)
Oct 28, 2005 5.751 5.851 5.616 5.774 94,131 -0.02(-0.35%)
Oct 27, 2005 5.800 5.926 5.760 5.794 188,961 -0.03(-0.49%)
Oct 26, 2005 5.694 5.848 5.694 5.823 95,177 +0.10(+1.75%)
Oct 25, 2005 5.665 5.788 5.665 5.722 39,744 +0.08(+1.37%)
Oct 24, 2005 5.656 5.708 5.619 5.645 31,725 -0.06(-1.06%)
Oct 21, 2005 5.513 5.739 5.458 5.705 71,121 +0.15(+2.63%)
Oct 20, 2005 5.608 5.674 5.496 5.559 31,028 -0.05(-0.87%)
Oct 19, 2005 5.694 5.694 5.536 5.608 120,628 -0.08(-1.46%)
Oct 18, 2005 5.760 5.760 5.679 5.691 69,030 -0.11(-1.93%)
Oct 17, 2005 5.656 5.803 5.656 5.803 70,424 +0.14(+2.43%)
Oct 14, 2005 5.691 5.717 5.636 5.665 51,946 -0.07(-1.30%)
Oct 13, 2005 5.590 5.823 5.590 5.739 74,259 +0.03(+0.50%)
Oct 12, 2005 5.665 5.748 5.622 5.711 68,681 +0.03(+0.56%)
Oct 11, 2005 5.748 5.831 5.662 5.679 173,272 -0.13(-2.22%)
Oct 10, 2005 5.765 5.808 5.737 5.808 42,533 +0.09(+1.66%)
Oct 07, 2005 5.444 5.808 5.444 5.714 274,725 +0.26(+4.73%)
Oct 06, 2005 5.714 5.714 5.338 5.456 262,174 -0.33(-5.70%)
Oct 05, 2005 5.978 5.983 5.785 5.785 99,361 -0.19(-3.12%)
Oct 04, 2005 5.871 6.153 5.837 5.972 178,850 +0.09(+1.51%)
Oct 03, 2005 5.714 5.894 5.714 5.883 160,372 +0.21(+3.64%)
Sep 30, 2005 5.757 5.780 5.642 5.676 78,791 -0.05(-0.95%)
Sep 29, 2005 5.565 5.788 5.565 5.731 155,840 +0.11(+1.89%)
Sep 28, 2005 5.613 5.659 5.590 5.625 65,543 -0.01(-0.25%)
Sep 27, 2005 5.550 5.702 5.550 5.639 65,892 +0.07(+1.34%)
Sep 26, 2005 5.608 5.688 5.565 5.565 38,350 -0.10(-1.77%)
Sep 23, 2005 5.665 5.665 5.553 5.665 40,441 +0.05(+0.87%)
Sep 22, 2005 5.665 5.691 5.599 5.616 42,533 -0.06(-1.01%)
Sep 21, 2005 5.608 5.696 5.608 5.674 69,030 +0.05(+0.87%)
Sep 20, 2005 5.536 5.625 5.536 5.625 74,608 +0.06(+1.03%)
Sep 19, 2005 5.421 5.579 5.421 5.567 92,040 +0.13(+2.37%)
Sep 16, 2005 5.361 5.447 5.361 5.438 49,506 +0.09(+1.72%)
Sep 15, 2005 5.341 5.347 5.292 5.347 65,892 +0.03(+0.49%)
Sep 14, 2005 5.278 5.358 5.278 5.321 47,763 +0.02(+0.32%)
Sep 13, 2005 5.217 5.318 5.217 5.304 89,250 +0.09(+1.65%)
Sep 12, 2005 5.301 5.301 5.180 5.217 96,920 -0.12(-2.20%)
Sep 09, 2005 5.278 5.392 5.278 5.335 48,809 +0.03(+0.65%)
Sep 08, 2005 5.364 5.387 5.289 5.301 94,131 -0.05(-0.91%)
Sep 07, 2005 5.295 5.369 5.295 5.349 75,305 +0.01(+0.27%)
Sep 06, 2005 5.238 5.364 5.238 5.335 59,268 +0.09(+1.81%)
Sep 02, 2005 5.209 5.240 5.149 5.240 96,223 -0.02(-0.38%)
Sep 01, 2005 5.232 5.324 5.197 5.260 71,819 -0.01(-0.16%)
Aug 31, 2005 5.243 5.309 5.243 5.269 64,149 +0.04(+0.77%)
Aug 30, 2005 5.163 5.255 5.163 5.229 23,358 -0.03(-0.65%)
Aug 29, 2005 5.266 5.283 5.232 5.263 119,931 -0.03(-0.54%)
Aug 26, 2005 5.292 5.341 5.281 5.292 46,368 +0.00(+0.05%)
Aug 25, 2005 5.289 5.364 5.281 5.289 47,763 -0.03(-0.54%)
Aug 24, 2005 5.220 5.321 5.209 5.318 79,837 +0.10(+1.87%)
Aug 23, 2005 5.212 5.249 5.203 5.220 63,800 +0.01(+0.17%)
Aug 22, 2005 5.203 5.229 5.169 5.212 54,038 +0.01(+0.17%)
Aug 19, 2005 5.054 5.235 5.051 5.203 84,718 +0.12(+2.37%)
Aug 18, 2005 5.149 5.149 5.008 5.083 218,246 -0.10(-1.94%)
Aug 17, 2005 5.186 5.206 5.166 5.183 55,433 -0.04(-0.77%)
Aug 16, 2005 5.278 5.326 5.223 5.223 36,606 -0.12(-2.25%)
Aug 15, 2005 5.212 5.344 5.212 5.344 108,077 +0.07(+1.31%)
Aug 12, 2005 5.306 5.341 5.243 5.275 140,500 -0.06(-1.13%)
Aug 11, 2005 5.249 5.352 5.249 5.335 124,811 +0.10(+1.86%)
Aug 10, 2005 5.129 5.246 5.129 5.238 179,547 +0.08(+1.56%)
Aug 09, 2005 5.129 5.169 5.129 5.157 78,443 +0.02(+0.33%)
Aug 08, 2005 5.172 5.215 5.140 5.140 103,545 -0.03(-0.67%)
Aug 05, 2005 5.163 5.186 5.131 5.174 138,060 -0.06(-1.10%)
Aug 04, 2005 5.086 5.250 5.086 5.232 205,347 +0.13(+2.47%)
Aug 03, 2005 5.129 5.172 5.106 5.106 200,117 -0.06(-1.11%)
Aug 02, 2005 5.111 5.220 5.111 5.163 155,491 +0.09(+1.81%)
Aug 01, 2005 5.071 5.071 5.071 5.071 1,045 +0.03(+0.57%)
Jul 29, 2005 4.962 5.043 4.962 5.043 42,533 +0.08(+1.68%)
Jul 28, 2005 4.965 4.968 4.948 4.959 19,872 -0.02(-0.40%)
Jul 27, 2005 4.945 4.979 4.931 4.979 144,684 +0.01(+0.17%)
Jul 26, 2005 4.991 4.991 4.956 4.971 40,093 -0.07(-1.37%)
Jul 25, 2005 5.014 5.045 5.002 5.040 62,405 +0.00(+0.00%)
Jul 22, 2005 5.051 5.054 5.014 5.040 117,490 -0.03(-0.51%)
Jul 21, 2005 5.117 5.195 5.065 5.065 172,575 -0.03(-0.51%)
Jul 20, 2005 5.129 5.146 5.063 5.091 81,929 -0.01(-0.22%)
Jul 19, 2005 4.934 5.103 4.934 5.103 171,529 +0.15(+3.07%)
Jul 18, 2005 4.965 5.034 4.922 4.951 75,654 +0.00(+0.06%)
Jul 15, 2005 4.896 4.948 4.876 4.948 48,809 +0.01(+0.23%)
Jul 14, 2005 4.934 4.945 4.905 4.936 134,225 +0.03(+0.58%)
Jul 13, 2005 4.885 4.919 4.885 4.908 58,570 -0.01(-0.12%)
Jul 12, 2005 4.842 4.922 4.839 4.913 90,296 +0.10(+2.09%)
Jul 11, 2005 4.845 4.862 4.813 4.813 28,588 -0.02(-0.36%)
Jul 08, 2005 4.825 4.833 4.779 4.830 70,773 +0.03(+0.72%)
Jul 07, 2005 4.713 4.830 4.713 4.796 238,118 +0.05(+0.97%)
Jul 06, 2005 4.738 4.767 4.724 4.750 77,745 +0.02(+0.36%)
Jul 05, 2005 4.713 4.776 4.693 4.733 146,776 -0.07(-1.49%)
Jul 01, 2005 4.819 4.825 4.793 4.804 13,248 +0.03(+0.54%)
Jun 30, 2005 4.796 4.850 4.738 4.779 92,388 -0.00(-0.06%)
Jun 29, 2005 4.810 4.845 4.767 4.781 97,966 -0.03(-0.60%)
Jun 28, 2005 4.733 4.868 4.727 4.810 130,738 -0.01(-0.12%)
Jun 27, 2005 4.710 4.819 4.710 4.816 53,690 +0.05(+1.08%)
Jun 24, 2005 4.704 4.799 4.704 4.764 46,020 +0.03(+0.54%)
Jun 23, 2005 4.784 4.793 4.733 4.738 100,756 -0.06(-1.20%)
Jun 22, 2005 4.721 4.804 4.721 4.796 69,030 +0.03(+0.66%)
Jun 21, 2005 4.753 4.819 4.753 4.764 139,454 +0.00(+0.06%)
Jun 20, 2005 4.807 4.807 4.741 4.761 56,479 -0.05(-0.95%)
Jun 17, 2005 4.721 4.813 4.721 4.807 139,106 +0.09(+1.95%)
Jun 16, 2005 4.738 4.822 4.713 4.716 187,217 -0.04(-0.84%)
Jun 15, 2005 4.627 4.756 4.627 4.756 213,017 +0.11(+2.28%)
Jun 14, 2005 4.578 4.661 4.566 4.650 64,846 +0.10(+2.21%)
Jun 13, 2005 4.546 4.561 4.538 4.549 41,487 -0.02(-0.38%)
Jun 10, 2005 4.581 4.615 4.552 4.566 68,681 +0.02(+0.44%)
Jun 09, 2005 4.555 4.566 4.523 4.546 42,185 -0.01(-0.19%)
Jun 08, 2005 4.561 4.586 4.535 4.555 57,176 -0.01(-0.13%)
Jun 07, 2005 4.486 4.586 4.475 4.561 139,803 +0.09(+1.92%)
Jun 06, 2005 4.532 4.532 4.466 4.475 27,542 -0.05(-1.08%)
Jun 03, 2005 4.509 4.575 4.509 4.523 25,799 +0.00(+0.06%)
Jun 02, 2005 4.563 4.604 4.503 4.520 109,820 -0.04(-0.94%)
Jun 01, 2005 4.595 4.612 4.558 4.563 78,443 -0.02(-0.38%)
May 31, 2005 4.538 4.607 4.523 4.581 115,747 +0.01(+0.13%)
May 27, 2005 4.437 4.575 4.437 4.575 1,059,506 +0.08(+1.72%)
May 26, 2005 4.469 4.518 4.452 4.498 189,658 +0.05(+1.10%)
May 25, 2005 4.480 4.480 4.446 4.449 264,266 -0.03(-0.58%)
May 24, 2005 4.432 4.489 4.432 4.475 66,240 +0.04(+0.91%)
May 23, 2005 4.417 4.446 4.417 4.434 50,203 +0.02(+0.39%)
May 20, 2005 4.403 4.432 4.386 4.417 148,519 +0.00(+0.00%)
May 19, 2005 4.328 4.417 4.328 4.417 30,331 +0.11(+2.46%)
May 18, 2005 4.317 4.320 4.297 4.311 15,340 +0.02(+0.40%)
May 17, 2005 4.254 4.311 4.254 4.294 15,340 +0.02(+0.47%)
May 16, 2005 4.302 4.314 4.268 4.274 119,931 -0.03(-0.80%)
May 13, 2005 4.320 4.360 4.291 4.308 39,047 -0.07(-1.57%)
May 12, 2005 4.446 4.446 4.346 4.377 70,773 -0.07(-1.68%)
May 11, 2005 4.452 4.452 4.437 4.452 19,523 -0.03(-0.70%)
May 10, 2005 4.420 4.489 4.420 4.483 53,690 +0.06(+1.36%)
May 09, 2005 4.417 4.432 4.417 4.423 15,340 +0.02(+0.52%)
May 06, 2005 4.389 4.417 4.389 4.400 24,055 +0.03(+0.59%)
May 05, 2005 4.383 4.391 4.368 4.374 50,203 -0.02(-0.52%)
May 04, 2005 4.348 4.397 4.348 4.397 44,974 +0.08(+1.86%)
May 03, 2005 4.331 4.363 4.317 4.317 30,680 -0.03(-0.73%)
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.