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 (%)
Apr 30, 2007 6.756 6.863 6.756 6.811 90,440 +0.03(+0.51%)
Apr 27, 2007 6.713 6.793 6.707 6.776 151,081 +0.02(+0.26%)
Apr 26, 2007 6.906 6.906 6.730 6.759 133,062 -0.21(-2.98%)
Apr 25, 2007 7.189 7.189 6.946 6.966 129,597 -0.23(-3.25%)
Apr 24, 2007 6.961 7.252 6.929 7.200 182,961 +0.19(+2.67%)
Apr 23, 2007 6.871 7.128 6.825 7.013 462,253 +0.07(+1.00%)
Apr 20, 2007 6.531 7.007 6.531 6.943 239,096 +0.50(+7.70%)
Apr 19, 2007 6.421 6.475 6.398 6.447 139,992 +0.01(+0.22%)
Apr 18, 2007 6.421 6.438 6.369 6.433 58,561 +0.01(+0.13%)
Apr 17, 2007 6.433 6.447 6.401 6.424 38,116 -0.01(-0.13%)
Apr 16, 2007 6.508 6.508 6.412 6.433 52,324 -0.03(-0.45%)
Apr 13, 2007 6.482 6.490 6.421 6.461 38,463 -0.05(-0.75%)
Apr 12, 2007 6.485 6.519 6.430 6.511 46,086 +0.01(+0.13%)
Apr 11, 2007 6.410 6.516 6.410 6.502 67,224 +0.10(+1.62%)
Apr 10, 2007 6.401 6.430 6.360 6.398 220,731 +0.02(+0.32%)
Apr 09, 2007 6.441 6.441 6.363 6.378 45,740 -0.05(-0.72%)
Apr 05, 2007 6.291 6.459 6.291 6.424 51,284 +0.15(+2.34%)
Apr 04, 2007 6.277 6.303 6.245 6.277 55,442 +0.00(+0.00%)
Apr 03, 2007 6.259 6.329 6.219 6.277 54,403 +0.00(+0.05%)
Apr 02, 2007 6.213 6.300 6.196 6.274 80,045 +0.05(+0.79%)
Mar 30, 2007 6.225 6.257 6.190 6.225 33,958 -0.00(-0.05%)
Mar 29, 2007 6.225 6.236 6.179 6.228 29,107 +0.00(+0.00%)
Mar 28, 2007 6.222 6.294 6.222 6.228 26,335 -0.04(-0.60%)
Mar 27, 2007 6.254 6.323 6.254 6.265 50,938 +0.03(+0.46%)
Mar 26, 2007 6.205 6.262 6.158 6.236 93,213 +0.02(+0.28%)
Mar 23, 2007 6.173 6.225 6.173 6.219 47,126 +0.03(+0.47%)
Mar 22, 2007 6.190 6.213 6.132 6.190 76,926 -0.01(-0.14%)
Mar 21, 2007 6.060 6.207 6.060 6.199 78,659 +0.13(+2.19%)
Mar 20, 2007 6.040 6.098 6.017 6.066 68,610 +0.04(+0.67%)
Mar 19, 2007 5.945 6.060 5.928 6.026 103,608 +0.08(+1.41%)
Mar 16, 2007 5.936 5.979 5.925 5.942 107,766 +0.04(+0.64%)
Mar 15, 2007 5.902 5.910 5.824 5.904 62,719 +0.00(+0.00%)
Mar 14, 2007 5.979 5.991 5.884 5.904 45,740 -0.09(-1.54%)
Mar 13, 2007 6.055 6.060 5.994 5.997 43,314 -0.06(-0.95%)
Mar 12, 2007 6.118 6.121 6.020 6.055 70,342 -0.04(-0.71%)
Mar 09, 2007 6.031 6.118 6.023 6.098 48,858 +0.08(+1.25%)
Mar 08, 2007 6.046 6.046 5.959 6.023 34,305 -0.00(-0.05%)
Mar 07, 2007 5.844 6.046 5.844 6.026 54,056 +0.18(+3.11%)
Mar 06, 2007 5.838 5.881 5.803 5.844 44,700 +0.04(+0.75%)
Mar 05, 2007 5.772 5.873 5.772 5.801 52,324 -0.09(-1.52%)
Mar 02, 2007 5.870 5.913 5.844 5.890 69,303 -0.01(-0.20%)
Mar 01, 2007 5.899 5.974 5.834 5.902 113,470 -0.05(-0.87%)
Feb 28, 2007 6.040 6.046 5.933 5.954 81,778 -0.05(-0.77%)
Feb 27, 2007 6.213 6.213 5.991 6.000 106,727 -0.34(-5.37%)
Feb 26, 2007 6.254 6.398 6.242 6.340 123,010 +0.12(+1.85%)
Feb 23, 2007 6.057 6.231 6.057 6.225 95,985 +0.21(+3.45%)
Feb 22, 2007 6.106 6.106 6.011 6.017 51,284 -0.10(-1.60%)
Feb 21, 2007 6.072 6.115 6.060 6.115 85,243 +0.08(+1.29%)
Feb 20, 2007 6.098 6.098 5.974 6.037 74,847 -0.12(-1.92%)
Feb 16, 2007 6.196 6.196 6.135 6.156 28,760 -0.04(-0.65%)
Feb 15, 2007 6.199 6.233 6.144 6.196 47,819 -0.00(-0.05%)
Feb 14, 2007 6.031 6.199 6.031 6.199 113,657 +0.18(+2.97%)
Feb 13, 2007 5.956 6.020 5.954 6.020 95,985 +0.03(+0.53%)
Feb 12, 2007 5.965 6.000 5.945 5.988 47,472 +0.00(+0.05%)
Feb 09, 2007 5.977 6.011 5.919 5.985 57,175 +0.05(+0.78%)
Feb 08, 2007 6.000 6.000 5.890 5.939 61,680 -0.06(-1.06%)
Feb 07, 2007 6.008 6.020 5.965 6.003 71,036 -0.00(-0.05%)
Feb 06, 2007 6.043 6.078 6.005 6.005 50,244 -0.03(-0.53%)
Feb 05, 2007 6.014 6.069 6.014 6.037 40,195 +0.02(+0.38%)
Feb 02, 2007 6.020 6.046 5.959 6.014 75,194 -0.03(-0.43%)
Feb 01, 2007 6.043 6.144 5.994 6.040 78,312 -0.02(-0.38%)
Jan 31, 2007 6.106 6.153 5.971 6.063 144,844 -0.12(-1.87%)
Jan 30, 2007 6.329 6.340 6.147 6.179 91,134 -0.18(-2.81%)
Jan 29, 2007 6.410 6.410 6.346 6.358 12,128 -0.08(-1.21%)
Jan 26, 2007 6.363 6.519 6.363 6.435 62,719 +0.02(+0.27%)
Jan 25, 2007 6.421 6.450 6.381 6.418 28,414 -0.03(-0.45%)
Jan 24, 2007 6.363 6.479 6.349 6.447 54,403 +0.06(+0.95%)
Jan 23, 2007 6.320 6.418 6.320 6.386 58,214 +0.07(+1.05%)
Jan 22, 2007 6.314 6.421 6.265 6.320 127,864 -0.10(-1.57%)
Jan 19, 2007 6.410 6.487 6.410 6.421 39,849 -0.01(-0.18%)
Jan 18, 2007 6.511 6.577 6.418 6.433 112,964 -0.09(-1.41%)
Jan 17, 2007 6.542 6.612 6.525 6.525 112,964 -0.03(-0.53%)
Jan 16, 2007 6.635 6.652 6.513 6.560 96,331 -0.13(-1.90%)
Jan 12, 2007 6.606 6.689 6.606 6.687 86,975 +0.11(+1.67%)
Jan 11, 2007 6.456 6.586 6.456 6.577 93,906 +0.09(+1.33%)
Jan 10, 2007 6.505 6.522 6.470 6.490 46,086 -0.04(-0.66%)
Jan 09, 2007 6.565 6.574 6.482 6.534 48,858 -0.07(-1.01%)
Jan 08, 2007 6.609 6.609 6.562 6.600 45,393 -0.01(-0.22%)
Jan 05, 2007 6.635 6.652 6.586 6.614 264,392 -0.02(-0.30%)
Jan 04, 2007 6.666 6.684 6.612 6.635 108,113 -0.02(-0.30%)
Jan 03, 2007 6.591 6.710 6.591 6.655 360,377 +0.08(+1.27%)
Dec 29, 2006 6.594 6.623 6.565 6.571 42,275 -0.05(-0.78%)
Dec 28, 2006 6.545 6.652 6.531 6.623 129,597 +0.06(+0.92%)
Dec 27, 2006 6.551 6.583 6.531 6.562 23,909 +0.02(+0.25%)
Dec 26, 2006 6.565 6.565 6.542 6.546 6,583 -0.03(-0.51%)
Dec 22, 2006 6.609 6.620 6.568 6.580 68,263 -0.06(-0.87%)
Dec 21, 2006 6.640 6.640 6.594 6.637 50,591 -0.01(-0.09%)
Dec 20, 2006 6.574 6.655 6.574 6.643 33,958 +0.08(+1.19%)
Dec 19, 2006 6.522 6.603 6.513 6.565 41,928 +0.02(+0.35%)
Dec 18, 2006 6.490 6.577 6.490 6.542 46,086 +0.05(+0.71%)
Dec 15, 2006 6.485 6.542 6.464 6.496 53,363 +0.03(+0.45%)
Dec 14, 2006 6.508 6.568 6.464 6.467 99,103 -0.06(-0.97%)
Dec 13, 2006 6.493 6.548 6.493 6.531 102,569 +0.02(+0.27%)
Dec 12, 2006 6.473 6.522 6.470 6.513 26,335 -0.02(-0.27%)
Dec 11, 2006 6.407 6.557 6.407 6.531 58,907 +0.10(+1.48%)
Dec 08, 2006 6.438 6.464 6.352 6.435 62,373 -0.01(-0.13%)
Dec 07, 2006 6.493 6.531 6.438 6.444 51,977 -0.05(-0.80%)
Dec 06, 2006 6.427 6.548 6.427 6.496 76,580 +0.03(+0.54%)
Dec 05, 2006 6.577 6.588 6.435 6.461 85,243 -0.09(-1.32%)
Dec 04, 2006 6.545 6.588 6.528 6.548 60,987 -0.01(-0.22%)
Dec 01, 2006 6.539 6.568 6.433 6.562 58,907 +0.05(+0.80%)
Nov 30, 2006 6.303 6.513 6.303 6.511 101,182 +0.16(+2.50%)
Nov 29, 2006 6.349 6.389 6.297 6.352 189,198 -0.14(-2.22%)
Nov 28, 2006 6.127 6.508 6.127 6.496 396,069 +0.25(+3.97%)
Nov 27, 2006 6.268 6.283 6.219 6.248 68,610 -0.02(-0.32%)
Nov 24, 2006 6.242 6.294 6.242 6.268 24,256 +0.10(+1.64%)
Nov 22, 2006 6.072 6.176 6.072 6.167 70,689 +0.12(+2.05%)
Nov 21, 2006 5.925 6.112 5.913 6.043 114,004 +0.12(+2.00%)
Nov 20, 2006 5.916 5.945 5.893 5.925 30,146 +0.01(+0.15%)
Nov 17, 2006 5.945 5.945 5.887 5.916 25,295 -0.03(-0.53%)
Nov 16, 2006 5.954 5.971 5.913 5.948 79,698 -0.01(-0.15%)
Nov 15, 2006 5.974 5.974 5.893 5.956 219,691 -0.04(-0.63%)
Nov 14, 2006 6.031 6.060 5.930 5.994 55,789 -0.05(-0.91%)
Nov 13, 2006 6.026 6.052 6.020 6.049 63,412 -0.01(-0.24%)
Nov 10, 2006 6.055 6.101 6.026 6.063 62,373 +0.01(+0.19%)
Nov 09, 2006 6.066 6.072 6.037 6.052 50,244 -0.01(-0.24%)
Nov 08, 2006 6.014 6.078 6.003 6.066 51,284 +0.05(+0.86%)
Nov 07, 2006 6.008 6.060 6.008 6.014 29,107 +0.04(+0.72%)
Nov 06, 2006 5.893 5.985 5.893 5.971 48,165 +0.05(+0.78%)
Nov 03, 2006 5.919 5.928 5.890 5.925 34,305 +0.02(+0.39%)
Nov 02, 2006 5.881 5.939 5.803 5.902 129,250 +0.04(+0.64%)
Nov 01, 2006 6.031 6.031 5.809 5.864 145,883 -0.24(-3.92%)
Oct 31, 2006 6.081 6.161 6.049 6.104 60,987 +0.03(+0.47%)
Oct 30, 2006 6.046 6.086 6.031 6.075 43,314 +0.02(+0.33%)
Oct 27, 2006 6.086 6.112 6.055 6.055 57,175 -0.02(-0.33%)
Oct 26, 2006 6.089 6.124 6.011 6.075 123,360 -0.01(-0.24%)
Oct 25, 2006 6.182 6.182 6.072 6.089 42,275 -0.10(-1.68%)
Oct 24, 2006 6.130 6.193 6.101 6.193 55,096 +0.05(+0.89%)
Oct 23, 2006 6.124 6.141 6.057 6.138 58,214 -0.00(-0.05%)
Oct 20, 2006 6.040 6.150 5.994 6.141 58,907 +0.15(+2.55%)
Oct 19, 2006 5.936 6.008 5.884 5.988 585,267 +0.05(+0.83%)
Oct 18, 2006 5.835 5.982 5.835 5.939 252,610 +0.13(+2.18%)
Oct 17, 2006 5.815 5.818 5.777 5.812 44,700 -0.02(-0.35%)
Oct 16, 2006 5.855 5.855 5.780 5.832 72,768 +0.01(+0.10%)
Oct 13, 2006 5.809 5.853 5.809 5.827 28,760 -0.01(-0.10%)
Oct 12, 2006 5.838 5.855 5.801 5.832 36,037 +0.00(+0.05%)
Oct 11, 2006 5.864 5.864 5.824 5.830 731,844 -0.03(-0.54%)
Oct 10, 2006 5.916 5.916 5.801 5.861 31,186 -0.08(-1.36%)
Oct 09, 2006 5.902 5.959 5.902 5.942 6,583 +0.03(+0.48%)
Oct 06, 2006 5.945 5.945 5.870 5.913 23,909 -0.00(-0.05%)
Oct 05, 2006 5.991 5.997 5.893 5.916 40,542 -0.02(-0.29%)
Oct 04, 2006 6.005 6.005 5.913 5.933 28,760 -0.07(-1.15%)
Oct 03, 2006 6.121 6.121 5.956 6.003 38,116 -0.13(-2.12%)
Oct 02, 2006 6.089 6.132 6.037 6.132 52,670 +0.05(+0.85%)
Sep 29, 2006 6.158 6.158 6.078 6.081 40,889 -0.08(-1.31%)
Sep 28, 2006 6.112 6.222 6.112 6.161 39,849 +0.08(+1.38%)
Sep 27, 2006 6.170 6.170 6.037 6.078 42,621 -0.08(-1.36%)
Sep 26, 2006 6.320 6.340 6.150 6.161 59,947 -0.13(-2.06%)
Sep 25, 2006 6.421 6.441 6.259 6.291 104,301 -0.13(-2.07%)
Sep 22, 2006 6.441 6.447 6.372 6.424 46,086 +0.01(+0.09%)
Sep 21, 2006 6.366 6.438 6.360 6.418 31,533 +0.06(+0.95%)
Sep 20, 2006 6.363 6.528 6.306 6.358 29,107 +0.05(+0.87%)
Sep 19, 2006 6.438 6.438 6.277 6.303 31,879 -0.14(-2.24%)
Sep 18, 2006 6.421 6.461 6.329 6.447 60,640 +0.08(+1.22%)
Sep 15, 2006 6.346 6.435 6.320 6.369 83,510 +0.02(+0.32%)
Sep 14, 2006 6.265 6.389 6.242 6.349 72,075 +0.08(+1.29%)
Sep 13, 2006 6.176 6.268 6.176 6.268 32,226 +0.06(+0.98%)
Sep 12, 2006 6.231 6.239 6.182 6.207 35,691 +0.02(+0.37%)
Sep 11, 2006 6.104 6.228 6.104 6.184 74,501 +0.07(+1.18%)
Sep 08, 2006 6.121 6.144 6.075 6.112 23,563 -0.02(-0.28%)
Sep 07, 2006 6.196 6.196 6.124 6.130 40,195 -0.07(-1.16%)
Sep 06, 2006 6.193 6.205 6.124 6.202 39,502 +0.01(+0.23%)
Sep 05, 2006 6.303 6.303 6.150 6.187 50,244 -0.15(-2.41%)
Sep 01, 2006 6.320 6.381 6.320 6.340 37,077 +0.00(+0.05%)
Aug 31, 2006 6.314 6.392 6.297 6.337 57,868 +0.03(+0.50%)
Aug 30, 2006 6.326 6.334 6.280 6.306 32,572 -0.09(-1.35%)
Aug 29, 2006 6.398 6.401 6.360 6.392 14,900 +0.02(+0.32%)
Aug 28, 2006 6.363 6.407 6.343 6.372 34,305 +0.03(+0.45%)
Aug 25, 2006 6.366 6.384 6.326 6.343 36,384 -0.03(-0.54%)
Aug 24, 2006 6.349 6.401 6.334 6.378 34,651 +0.05(+0.78%)
Aug 23, 2006 6.242 6.384 6.242 6.329 116,083 +0.08(+1.20%)
Aug 22, 2006 6.231 6.306 6.231 6.254 177,416 -0.03(-0.50%)
Aug 21, 2006 6.337 6.363 6.239 6.285 60,987 -0.10(-1.49%)
Aug 18, 2006 6.369 6.386 6.248 6.381 60,293 -0.02(-0.36%)
Aug 17, 2006 6.262 6.404 6.262 6.404 130,290 +0.04(+0.63%)
Aug 16, 2006 6.297 6.384 6.297 6.363 46,433 +0.06(+1.01%)
Aug 15, 2006 6.202 6.311 6.196 6.300 56,482 +0.11(+1.77%)
Aug 14, 2006 6.202 6.205 6.141 6.190 44,700 -0.01(-0.19%)
Aug 11, 2006 6.199 6.222 6.182 6.202 50,938 +0.02(+0.37%)
Aug 10, 2006 6.280 6.280 6.164 6.179 13,514 -0.10(-1.61%)
Aug 09, 2006 6.233 6.288 6.199 6.280 28,414 +0.08(+1.35%)
Aug 08, 2006 6.118 6.233 6.118 6.196 36,730 +0.01(+0.09%)
Aug 07, 2006 6.132 6.190 6.115 6.190 9,009 +0.06(+0.99%)
Aug 04, 2006 6.161 6.179 6.081 6.130 45,740 -0.03(-0.52%)
Aug 03, 2006 6.190 6.219 6.153 6.161 42,968 -0.06(-0.93%)
Aug 02, 2006 6.046 6.245 6.046 6.219 66,877 +0.20(+3.31%)
Aug 01, 2006 5.916 6.023 5.916 6.020 36,730 +0.06(+0.97%)
Jul 31, 2006 6.049 6.083 5.959 5.962 39,156 -0.12(-1.90%)
Jul 28, 2006 5.951 6.078 5.951 6.078 25,642 +0.10(+1.74%)
Jul 27, 2006 5.982 6.069 5.948 5.974 51,977 +0.02(+0.34%)
Jul 26, 2006 5.853 5.954 5.853 5.954 31,186 +0.11(+1.88%)
Jul 25, 2006 5.910 5.910 5.829 5.844 38,116 -0.05(-0.78%)
Jul 24, 2006 5.933 5.933 5.827 5.890 16,632 -0.04(-0.63%)
Jul 21, 2006 5.933 5.948 5.890 5.928 19,751 +0.02(+0.39%)
Jul 20, 2006 5.853 5.916 5.809 5.904 49,205 +0.06(+1.09%)
Jul 19, 2006 5.676 5.841 5.676 5.841 102,222 +0.17(+3.00%)
Jul 18, 2006 5.783 5.792 5.648 5.671 48,512 -0.11(-1.85%)
Jul 17, 2006 5.867 5.899 5.766 5.777 51,284 -0.09(-1.52%)
Jul 14, 2006 5.893 5.899 5.844 5.867 44,007 -0.00(-0.05%)
Jul 13, 2006 5.881 5.925 5.847 5.870 22,523 -0.00(-0.05%)
Jul 12, 2006 6.037 6.037 5.867 5.873 42,621 -0.17(-2.86%)
Jul 11, 2006 6.055 6.118 6.040 6.046 52,670 -0.03(-0.43%)
Jul 10, 2006 6.150 6.150 6.037 6.072 40,889 -0.14(-2.19%)
Jul 07, 2006 6.138 6.228 6.072 6.207 45,393 +0.07(+1.13%)
Jul 06, 2006 5.985 6.153 5.985 6.138 47,819 +0.15(+2.56%)
Jul 05, 2006 6.049 6.098 5.982 5.985 39,502 +0.02(+0.34%)
Jul 03, 2006 5.988 5.988 5.962 5.965 2,079 -0.01(-0.14%)
Jun 30, 2006 6.005 6.060 5.951 5.974 27,374 -0.05(-0.86%)
Jun 29, 2006 5.884 6.026 5.884 6.026 51,631 +0.17(+2.91%)
Jun 28, 2006 5.887 5.899 5.803 5.855 33,958 -0.02(-0.39%)
Jun 27, 2006 5.893 5.925 5.861 5.878 46,086 -0.02(-0.34%)
Jun 26, 2006 5.930 5.930 5.858 5.899 37,770 -0.02(-0.29%)
Jun 23, 2006 5.922 5.936 5.847 5.916 39,502 -0.02(-0.29%)
Jun 22, 2006 5.997 6.014 5.933 5.933 54,056 -0.12(-2.00%)
Jun 21, 2006 5.954 6.066 5.954 6.055 48,858 +0.17(+2.84%)
Jun 20, 2006 6.011 6.011 5.887 5.887 24,602 -0.10(-1.59%)
Jun 19, 2006 6.031 6.031 5.951 5.982 83,164 -0.05(-0.91%)
Jun 16, 2006 6.184 6.187 6.014 6.037 62,026 -0.18(-2.83%)
Jun 15, 2006 6.205 6.222 6.176 6.213 172,565 -0.01(-0.09%)
Jun 14, 2006 6.205 6.259 6.138 6.219 70,689 -0.01(-0.09%)
Jun 13, 2006 6.132 6.358 6.104 6.225 120,587 +0.01(+0.19%)
Jun 12, 2006 6.257 6.368 6.132 6.213 74,847 -0.04(-0.69%)
Jun 09, 2006 6.147 6.314 6.147 6.257 47,472 +0.19(+3.09%)
Jun 08, 2006 6.095 6.118 5.956 6.069 60,293 -0.05(-0.90%)
Jun 07, 2006 6.043 6.173 6.020 6.124 257,115 +0.02(+0.33%)
Jun 06, 2006 6.052 6.104 6.005 6.104 42,968 -0.02(-0.33%)
Jun 05, 2006 6.138 6.190 6.115 6.124 112,618 +0.01(+0.09%)
Jun 02, 2006 6.132 6.236 6.118 6.118 53,017 -0.02(-0.33%)
Jun 01, 2006 6.081 6.274 6.081 6.138 107,073 +0.04(+0.66%)
May 31, 2006 6.271 6.291 6.055 6.098 110,885 -0.10(-1.63%)
May 30, 2006 6.277 6.349 6.196 6.199 74,847 -0.13(-2.05%)
May 26, 2006 6.334 6.334 6.257 6.329 65,491 +0.01(+0.23%)
May 25, 2006 6.167 6.314 6.141 6.314 141,032 +0.25(+4.19%)
May 24, 2006 6.320 6.320 6.029 6.060 87,668 -0.28(-4.42%)
May 23, 2006 6.320 6.363 6.300 6.340 47,126 +0.01(+0.09%)
May 22, 2006 6.320 6.334 6.277 6.334 35,344 -0.05(-0.77%)
May 19, 2006 6.332 6.441 6.294 6.384 34,998 +0.05(+0.82%)
May 18, 2006 6.343 6.360 6.300 6.332 51,977 -0.01(-0.09%)
May 17, 2006 6.363 6.427 6.311 6.337 173,951 -0.04(-0.68%)
May 16, 2006 6.456 6.470 6.346 6.381 120,587 -0.04(-0.58%)
May 15, 2006 6.190 6.441 6.164 6.418 441,809 +0.23(+3.73%)
May 12, 2006 6.150 6.207 6.138 6.187 56,135 +0.02(+0.37%)
May 11, 2006 6.239 6.239 6.156 6.164 77,619 -0.09(-1.38%)
May 10, 2006 6.167 6.271 6.167 6.251 47,819 +0.07(+1.07%)
May 09, 2006 6.156 6.248 6.156 6.184 54,056 +0.05(+0.75%)
May 08, 2006 6.083 6.147 6.060 6.138 13,860 +0.04(+0.66%)
May 05, 2006 6.104 6.112 6.072 6.098 38,809 -0.02(-0.28%)
May 04, 2006 6.106 6.121 6.083 6.115 29,800 -0.00(-0.05%)
May 03, 2006 6.072 6.147 6.040 6.118 34,305 +0.05(+0.76%)
May 02, 2006 6.118 6.118 6.037 6.072 59,600 -0.06(-0.94%)
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.