Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2010 6.114 6.131 6.031 6.043 311,413 -0.09(-1.39%)
Apr 29, 2010 6.146 6.167 6.058 6.129 128,635 +0.02(+0.34%)
Apr 28, 2010 6.232 6.240 5.967 6.108 260,016 -0.05(-0.86%)
Apr 27, 2010 6.576 6.576 6.126 6.161 432,595 -0.30(-4.69%)
Apr 26, 2010 6.461 6.517 6.432 6.464 95,173 -0.02(-0.32%)
Apr 23, 2010 6.432 6.485 6.423 6.485 59,451 +0.01(+0.18%)
Apr 22, 2010 6.520 6.520 6.426 6.473 105,154 -0.01(-0.23%)
Apr 21, 2010 6.552 6.585 6.452 6.488 62,692 -0.02(-0.32%)
Apr 20, 2010 6.511 6.535 6.479 6.508 150,846 +0.12(+1.84%)
Apr 19, 2010 6.364 6.391 6.282 6.391 97,483 +0.03(+0.42%)
Apr 16, 2010 6.420 6.420 6.234 6.364 406,498 -0.03(-0.41%)
Apr 15, 2010 6.494 6.494 6.379 6.391 107,515 -0.10(-1.59%)
Apr 14, 2010 6.535 6.535 6.479 6.494 70,998 +0.01(+0.14%)
Apr 13, 2010 6.511 6.535 6.476 6.485 111,700 +0.01(+0.14%)
Apr 12, 2010 6.414 6.476 6.414 6.476 91,137 +0.04(+0.64%)
Apr 09, 2010 6.508 6.508 6.405 6.435 79,804 -0.03(-0.41%)
Apr 08, 2010 6.485 6.485 6.373 6.461 55,133 -0.01(-0.23%)
Apr 07, 2010 6.526 6.632 6.461 6.476 145,564 -0.20(-2.96%)
Apr 06, 2010 6.697 6.747 6.655 6.673 63,371 -0.03(-0.44%)
Apr 05, 2010 6.658 6.729 6.658 6.703 52,568 +0.09(+1.34%)
Apr 01, 2010 6.555 6.614 6.614 6.614 87,308 +0.12(+1.90%)
Mar 31, 2010 6.523 6.600 6.491 6.491 130,113 -0.02(-0.27%)
Mar 30, 2010 6.564 6.582 6.499 6.508 88,555 -0.01(-0.23%)
Mar 29, 2010 6.476 6.551 6.464 6.523 131,988 +0.10(+1.51%)
Mar 26, 2010 6.697 6.697 6.370 6.426 244,977 -0.21(-3.24%)
Mar 25, 2010 6.685 6.732 6.617 6.641 139,123 +0.03(+0.49%)
Mar 24, 2010 6.600 6.658 6.564 6.608 237,296 -0.04(-0.53%)
Mar 23, 2010 6.623 6.655 6.564 6.644 98,441 +0.07(+1.07%)
Mar 22, 2010 6.496 6.585 6.479 6.573 89,292 +0.00(+0.04%)
Mar 19, 2010 6.700 6.700 6.526 6.570 142,717 -0.08(-1.20%)
Mar 18, 2010 6.729 6.729 6.617 6.650 106,027 -0.04(-0.66%)
Mar 17, 2010 6.723 6.723 6.655 6.694 98,009 +0.00(+0.00%)
Mar 16, 2010 6.711 6.717 6.635 6.694 164,677 +0.06(+0.89%)
Mar 15, 2010 6.561 6.635 6.558 6.635 166,141 +0.06(+0.85%)
Mar 12, 2010 6.564 6.597 6.544 6.579 111,092 +0.07(+1.09%)
Mar 11, 2010 6.511 6.511 6.417 6.508 110,409 +0.02(+0.36%)
Mar 10, 2010 6.496 6.526 6.452 6.485 117,703 -0.02(-0.32%)
Mar 09, 2010 6.438 6.523 6.438 6.505 152,589 +0.05(+0.73%)
Mar 08, 2010 6.538 6.541 6.444 6.458 74,990 -0.03(-0.45%)
Mar 05, 2010 6.385 6.494 6.355 6.488 84,539 +0.15(+2.42%)
Mar 04, 2010 6.417 6.417 6.311 6.335 89,397 -0.04(-0.65%)
Mar 03, 2010 6.408 6.452 6.361 6.376 106,452 -0.02(-0.28%)
Mar 02, 2010 6.364 6.446 6.320 6.393 208,222 +0.10(+1.54%)
Mar 01, 2010 6.196 6.305 6.190 6.296 140,553 +0.14(+2.34%)
Feb 26, 2010 6.196 6.234 6.137 6.152 170,581 -0.07(-1.14%)
Feb 25, 2010 6.296 6.296 6.149 6.223 153,578 -0.11(-1.70%)
Feb 24, 2010 6.408 6.422 6.236 6.330 254,358 -0.10(-1.61%)
Feb 23, 2010 6.474 6.540 6.382 6.434 202,435 -0.11(-1.71%)
Feb 22, 2010 6.540 6.603 6.522 6.545 114,080 +0.01(+0.22%)
Feb 19, 2010 6.428 6.537 6.422 6.531 138,234 +0.07(+1.02%)
Feb 18, 2010 6.468 6.511 6.388 6.465 176,891 +0.01(+0.13%)
Feb 17, 2010 6.543 6.548 6.445 6.457 175,304 -0.02(-0.31%)
Feb 16, 2010 6.393 6.488 6.373 6.477 105,211 +0.15(+2.36%)
Feb 12, 2010 6.187 6.327 6.327 6.327 130,390 +0.02(+0.32%)
Feb 11, 2010 6.132 6.310 6.092 6.307 197,419 +0.18(+3.00%)
Feb 10, 2010 6.015 6.150 5.995 6.124 391,717 +0.10(+1.72%)
Feb 09, 2010 6.021 6.044 5.949 6.021 132,133 +0.10(+1.65%)
Feb 08, 2010 5.972 5.992 5.909 5.923 153,027 -0.05(-0.91%)
Feb 05, 2010 5.909 5.986 5.734 5.978 590,813 +0.07(+1.26%)
Feb 04, 2010 6.069 6.069 5.897 5.903 224,898 -0.18(-3.02%)
Feb 03, 2010 6.207 6.207 6.081 6.087 123,724 -0.15(-2.35%)
Feb 02, 2010 6.069 6.233 6.064 6.233 316,248 +0.15(+2.45%)
Feb 01, 2010 6.038 6.104 5.992 6.084 116,671 +0.12(+2.02%)
Jan 29, 2010 5.989 6.011 5.917 5.963 134,183 +0.00(+0.00%)
Jan 28, 2010 6.141 6.141 5.940 5.963 106,473 -0.12(-1.98%)
Jan 27, 2010 6.041 6.107 5.949 6.084 175,942 +0.07(+1.14%)
Jan 26, 2010 6.118 6.118 5.995 6.015 156,032 -0.16(-2.56%)
Jan 25, 2010 6.178 6.204 6.058 6.173 204,294 +0.04(+0.70%)
Jan 22, 2010 6.230 6.230 6.107 6.130 108,568 -0.10(-1.66%)
Jan 21, 2010 6.365 6.388 6.219 6.233 134,151 -0.13(-2.03%)
Jan 20, 2010 6.488 6.488 6.267 6.362 166,282 -0.19(-2.89%)
Jan 19, 2010 6.626 6.629 6.514 6.551 212,668 -0.06(-0.91%)
Jan 15, 2010 6.649 6.611 6.611 6.611 210,227 -0.03(-0.39%)
Jan 14, 2010 6.571 6.640 6.571 6.637 100,100 +0.07(+1.05%)
Jan 13, 2010 6.482 6.589 6.482 6.568 111,978 +0.11(+1.64%)
Jan 12, 2010 6.537 6.537 6.448 6.462 67,346 -0.07(-1.10%)
Jan 11, 2010 6.462 6.560 6.462 6.534 126,311 +0.03(+0.53%)
Jan 08, 2010 6.379 6.500 6.379 6.500 172,052 +0.11(+1.66%)
Jan 07, 2010 6.531 6.531 6.305 6.393 229,117 -0.13(-2.07%)
Jan 06, 2010 6.540 6.560 6.459 6.528 101,916 +0.05(+0.71%)
Jan 05, 2010 6.525 6.528 6.431 6.482 79,872 +0.01(+0.13%)
Jan 04, 2010 6.425 6.551 6.425 6.474 135,797 +0.09(+1.35%)
Dec 31, 2009 6.448 6.388 6.388 6.388 118,187 -0.02(-0.36%)
Dec 30, 2009 6.517 6.517 6.333 6.411 127,646 -0.06(-0.93%)
Dec 29, 2009 6.477 6.517 6.436 6.471 107,118 +0.12(+1.90%)
Dec 28, 2009 6.376 6.402 6.333 6.350 15,852 -0.00(-0.05%)
Dec 24, 2009 6.305 6.379 6.270 6.353 78,791 +0.05(+0.73%)
Dec 23, 2009 6.327 6.419 6.287 6.307 61,360 +0.02(+0.37%)
Dec 22, 2009 6.239 6.287 6.193 6.284 115,621 +0.07(+1.20%)
Dec 21, 2009 6.365 6.376 6.173 6.210 115,695 -0.03(-0.51%)
Dec 18, 2009 6.264 6.342 6.175 6.241 421,798 +0.02(+0.37%)
Dec 17, 2009 6.224 6.244 6.069 6.219 301,598 -0.02(-0.28%)
Dec 16, 2009 6.241 6.287 6.196 6.236 69,061 -0.00(-0.05%)
Dec 15, 2009 6.147 6.277 6.138 6.239 118,501 +0.04(+0.69%)
Dec 14, 2009 5.989 6.227 5.966 6.196 191,296 +0.22(+3.60%)
Dec 11, 2009 5.949 5.992 5.912 5.980 144,659 +0.03(+0.53%)
Dec 10, 2009 5.909 5.957 5.909 5.949 65,812 +0.04(+0.73%)
Dec 09, 2009 5.883 5.923 5.837 5.906 57,274 +0.03(+0.59%)
Dec 08, 2009 5.943 5.943 5.834 5.871 131,781 -0.09(-1.54%)
Dec 07, 2009 5.932 5.983 5.932 5.963 57,999 +0.05(+0.92%)
Dec 04, 2009 6.035 6.064 5.886 5.909 108,781 -0.03(-0.53%)
Dec 03, 2009 5.969 6.009 5.940 5.940 123,975 -0.03(-0.43%)
Dec 02, 2009 6.003 6.066 5.963 5.966 220,648 -0.05(-0.81%)
Dec 01, 2009 6.075 6.110 5.998 6.015 94,386 +0.01(+0.19%)
Nov 30, 2009 5.900 6.003 5.854 6.003 155,509 +0.13(+2.20%)
Nov 27, 2009 5.028 5.892 5.791 5.874 95,341 -0.21(-3.49%)
Nov 25, 2009 6.001 6.089 6.001 6.087 83,334 +0.11(+1.92%)
Nov 24, 2009 5.940 6.021 5.909 5.972 129,344 +0.03(+0.58%)
Nov 23, 2009 5.960 5.983 5.889 5.937 140,500 +0.07(+1.27%)
Nov 20, 2009 5.866 5.883 5.783 5.863 111,633 +0.01(+0.15%)
Nov 19, 2009 5.814 5.866 5.708 5.854 214,948 +0.04(+0.69%)
Nov 18, 2009 5.780 5.848 5.754 5.814 95,882 +0.05(+0.80%)
Nov 17, 2009 5.765 5.771 5.676 5.768 76,794 +0.01(+0.20%)
Nov 16, 2009 5.651 5.794 5.651 5.757 195,226 +0.11(+2.03%)
Nov 13, 2009 5.587 5.674 5.565 5.642 169,026 +0.05(+0.98%)
Nov 12, 2009 5.642 5.664 5.570 5.587 67,869 -0.03(-0.56%)
Nov 11, 2009 5.639 5.674 5.602 5.619 56,785 +0.03(+0.56%)
Nov 10, 2009 5.596 5.639 5.567 5.587 82,135 -0.01(-0.15%)
Nov 09, 2009 5.613 5.625 5.582 5.596 83,278 +0.13(+2.47%)
Nov 06, 2009 5.501 5.544 5.450 5.461 60,798 -0.07(-1.19%)
Nov 05, 2009 5.478 5.542 5.453 5.527 102,251 +0.05(+0.84%)
Nov 04, 2009 5.430 5.533 5.430 5.481 133,179 +0.05(+1.00%)
Nov 03, 2009 5.352 5.441 5.349 5.427 112,602 +0.07(+1.39%)
Nov 02, 2009 5.361 5.404 5.321 5.352 236,152 +0.01(+0.21%)
Oct 30, 2009 5.453 5.453 5.338 5.341 148,285 -0.09(-1.74%)
Oct 29, 2009 5.435 5.456 5.361 5.435 217,552 -0.04(-0.79%)
Oct 28, 2009 5.587 5.599 5.450 5.478 266,480 -0.16(-2.90%)
Oct 27, 2009 5.694 5.705 5.642 5.642 74,012 -0.03(-0.46%)
Oct 26, 2009 5.785 5.817 5.651 5.668 79,576 -0.10(-1.79%)
Oct 23, 2009 5.783 5.791 5.754 5.771 125,997 -0.10(-1.66%)
Oct 22, 2009 5.785 5.871 5.768 5.869 69,737 +0.05(+0.94%)
Oct 21, 2009 5.837 5.892 5.811 5.814 59,634 -0.02(-0.34%)
Oct 20, 2009 5.785 5.843 5.785 5.834 97,192 -0.09(-1.55%)
Oct 19, 2009 5.923 5.960 5.831 5.926 165,971 +0.03(+0.58%)
Oct 16, 2009 5.757 5.926 5.745 5.892 145,008 +0.11(+1.88%)
Oct 15, 2009 5.943 5.955 5.771 5.783 162,565 -0.18(-3.08%)
Oct 14, 2009 5.975 6.052 5.941 5.966 110,280 +0.04(+0.68%)
Oct 13, 2009 6.095 6.110 5.920 5.926 136,696 -0.17(-2.73%)
Oct 12, 2009 6.046 6.112 6.006 6.092 100,407 +0.11(+1.77%)
Oct 09, 2009 6.075 6.075 5.975 5.986 67,851 +0.01(+0.14%)
Oct 08, 2009 5.828 6.003 5.828 5.978 143,366 +0.15(+2.56%)
Oct 07, 2009 5.846 5.863 5.788 5.828 103,824 +0.01(+0.25%)
Oct 06, 2009 5.737 5.857 5.714 5.814 188,615 +0.15(+2.63%)
Oct 05, 2009 5.633 5.711 5.576 5.665 243,327 +0.08(+1.44%)
Oct 02, 2009 5.550 5.691 5.544 5.585 101,739 -0.05(-0.87%)
Oct 01, 2009 5.866 5.889 5.625 5.633 117,734 -0.25(-4.29%)
Sep 30, 2009 5.794 5.892 5.714 5.886 156,848 +0.17(+2.91%)
Sep 29, 2009 5.694 5.731 5.676 5.719 55,217 +0.00(+0.05%)
Sep 28, 2009 5.694 5.734 5.674 5.717 35,508 +0.06(+1.01%)
Sep 25, 2009 5.653 5.702 5.602 5.659 90,819 -0.01(-0.20%)
Sep 24, 2009 5.894 5.914 5.659 5.671 170,842 -0.18(-3.04%)
Sep 23, 2009 5.889 5.946 5.846 5.848 165,794 -0.04(-0.73%)
Sep 22, 2009 5.800 5.903 5.791 5.892 73,213 +0.15(+2.65%)
Sep 21, 2009 5.754 5.791 5.699 5.739 109,384 -0.06(-1.04%)
Sep 18, 2009 5.851 5.857 5.760 5.800 50,405 -0.05(-0.93%)
Sep 17, 2009 5.863 5.892 5.817 5.854 146,169 +0.03(+0.44%)
Sep 16, 2009 5.765 5.869 5.725 5.828 108,164 +0.09(+1.60%)
Sep 15, 2009 5.651 5.739 5.573 5.737 91,098 +0.13(+2.25%)
Sep 14, 2009 5.510 5.613 5.510 5.610 59,498 +0.05(+0.93%)
Sep 11, 2009 5.527 5.613 5.519 5.559 117,420 +0.03(+0.62%)
Sep 10, 2009 5.573 5.573 5.499 5.524 130,041 -0.03(-0.47%)
Sep 09, 2009 5.573 5.625 5.542 5.550 71,470 +0.01(+0.26%)
Sep 08, 2009 5.665 5.685 5.513 5.536 874,656 -0.04(-0.67%)
Sep 04, 2009 5.499 5.585 5.473 5.573 70,191 +0.15(+2.70%)
Sep 03, 2009 5.367 5.450 5.367 5.427 86,852 +0.05(+0.96%)
Sep 02, 2009 5.375 5.458 5.375 5.375 122,144 -0.05(-1.00%)
Sep 01, 2009 5.567 5.636 5.427 5.430 187,705 -0.13(-2.27%)
Aug 31, 2009 5.524 5.576 5.493 5.556 111,957 -0.07(-1.22%)
Aug 28, 2009 5.734 5.754 5.576 5.625 131,523 -0.14(-2.39%)
Aug 27, 2009 5.699 5.777 5.625 5.762 120,276 +0.08(+1.46%)
Aug 26, 2009 5.748 5.757 5.659 5.679 175,674 -0.11(-1.98%)
Aug 25, 2009 5.935 5.935 5.751 5.794 193,535 -0.10(-1.75%)
Aug 24, 2009 5.456 6.095 5.456 5.897 131,592 -0.13(-2.23%)
Aug 21, 2009 5.972 6.064 5.957 6.032 133,423 +0.11(+1.94%)
Aug 20, 2009 5.880 5.986 5.843 5.917 167,868 +0.06(+1.08%)
Aug 19, 2009 5.613 5.892 5.613 5.854 140,660 +0.14(+2.51%)
Aug 18, 2009 5.556 5.722 5.522 5.711 132,094 +0.19(+3.43%)
Aug 17, 2009 5.567 5.590 5.499 5.522 108,928 -0.16(-2.88%)
Aug 14, 2009 5.757 5.820 5.656 5.685 136,498 -0.06(-1.05%)
Aug 13, 2009 5.722 5.760 5.659 5.745 82,815 +0.06(+1.01%)
Aug 12, 2009 5.533 5.688 5.513 5.688 87,452 +0.19(+3.38%)
Aug 11, 2009 5.570 5.616 5.481 5.501 85,196 -0.13(-2.29%)
Aug 10, 2009 5.671 5.699 5.599 5.630 95,693 -0.03(-0.56%)
Aug 07, 2009 5.748 5.757 5.662 5.662 58,375 -0.01(-0.15%)
Aug 06, 2009 5.817 5.837 5.639 5.671 94,550 -0.12(-2.08%)
Aug 05, 2009 5.619 5.808 5.619 5.791 143,753 +0.15(+2.75%)
Aug 04, 2009 5.711 5.780 5.593 5.636 138,722 -0.07(-1.31%)
Aug 03, 2009 5.705 5.711 5.568 5.711 97,879 +0.01(+0.15%)
Jul 31, 2009 5.536 5.714 5.519 5.702 140,936 +0.19(+3.38%)
Jul 30, 2009 5.496 5.519 5.453 5.516 57,308 +0.06(+1.10%)
Jul 29, 2009 5.544 5.544 5.421 5.456 159,326 -0.09(-1.65%)
Jul 28, 2009 5.608 5.613 5.519 5.547 68,071 -0.06(-1.07%)
Jul 27, 2009 5.587 5.656 5.579 5.608 80,859 +0.06(+1.14%)
Jul 24, 2009 5.501 5.579 5.501 5.544 2,022 +0.03(+0.52%)
Jul 23, 2009 5.430 5.539 5.430 5.516 81,580 +0.07(+1.37%)
Jul 22, 2009 5.435 5.478 5.424 5.441 80,813 +0.01(+0.16%)
Jul 21, 2009 5.444 5.503 5.306 5.433 89,338 +0.05(+1.01%)
Jul 20, 2009 5.433 5.444 5.341 5.378 145,032 -0.03(-0.53%)
Jul 17, 2009 5.476 5.496 5.395 5.407 78,094 -0.04(-0.68%)
Jul 16, 2009 5.504 5.504 5.418 5.444 136,316 -0.04(-0.68%)
Jul 15, 2009 5.407 5.507 5.335 5.481 143,986 +0.23(+4.31%)
Jul 14, 2009 5.215 5.275 5.172 5.255 83,324 +0.07(+1.44%)
Jul 13, 2009 5.206 5.220 5.120 5.180 63,451 +0.01(+0.28%)
Jul 10, 2009 5.200 5.203 5.134 5.166 63,417 -0.04(-0.72%)
Jul 09, 2009 5.186 5.249 5.177 5.203 54,795 +0.05(+1.06%)
Jul 08, 2009 5.238 5.273 5.086 5.149 90,098 -0.10(-1.86%)
Jul 07, 2009 5.404 5.404 5.220 5.246 108,809 -0.10(-1.82%)
Jul 06, 2009 5.438 5.438 5.249 5.344 159,323 -0.12(-2.26%)
Jul 02, 2009 5.585 5.585 5.361 5.467 121,419 -0.13(-2.36%)
Jul 01, 2009 5.593 5.642 5.553 5.599 54,111 +0.03(+0.46%)
Jun 30, 2009 5.679 5.926 5.524 5.573 301,954 -0.35(-5.95%)
Jun 29, 2009 5.662 5.926 5.662 5.926 205,050 +0.35(+6.22%)
Jun 26, 2009 5.565 5.610 5.516 5.579 59,512 +0.01(+0.26%)
Jun 25, 2009 5.536 5.573 5.513 5.565 159,675 -0.04(-0.67%)
Jun 24, 2009 5.530 5.708 5.530 5.602 154,097 +0.10(+1.82%)
Jun 23, 2009 5.384 5.522 5.381 5.501 126,555 +0.11(+2.02%)
Jun 22, 2009 5.424 5.441 5.372 5.392 103,893 -0.15(-2.79%)
Jun 19, 2009 5.453 5.553 5.418 5.547 159,030 +0.15(+2.76%)
Jun 18, 2009 5.235 5.404 5.223 5.398 71,069 +0.13(+2.56%)
Jun 17, 2009 5.341 5.341 5.140 5.263 121,377 -0.09(-1.77%)
Jun 16, 2009 5.413 5.415 5.352 5.358 93,340 +0.03(+0.65%)
Jun 15, 2009 5.470 5.470 5.246 5.324 132,935 -0.15(-2.78%)
Jun 12, 2009 5.349 5.504 5.341 5.476 114,324 +0.05(+0.85%)
Jun 11, 2009 5.304 5.524 5.298 5.430 215,108 +0.16(+2.99%)
Jun 10, 2009 5.252 5.281 5.223 5.272 129,382 +0.04(+0.82%)
Jun 09, 2009 5.215 5.266 5.212 5.229 125,673 +0.09(+1.79%)
Jun 08, 2009 5.129 5.162 5.091 5.137 102,290 +0.02(+0.39%)
Jun 05, 2009 5.232 5.238 5.106 5.117 347,161 -0.11(-2.09%)
Jun 04, 2009 5.163 5.243 5.123 5.226 61,848 +0.06(+1.17%)
Jun 03, 2009 5.324 5.329 5.149 5.166 238,118 -0.18(-3.38%)
Jun 02, 2009 5.326 5.364 5.298 5.347 117,490 +0.04(+0.81%)
Jun 01, 2009 5.295 5.358 5.286 5.304 181,015 +0.04(+0.82%)
May 29, 2009 5.200 5.329 5.200 5.260 179,913 +0.09(+1.83%)
May 28, 2009 5.220 5.255 5.154 5.166 506,670 -0.07(-1.42%)
May 27, 2009 5.272 5.329 5.233 5.240 243,738 +0.00(+0.05%)
May 26, 2009 5.146 5.272 5.131 5.238 173,690 +0.10(+1.95%)
May 22, 2009 5.060 5.163 5.045 5.137 191,143 +0.10(+1.99%)
May 21, 2009 5.028 5.051 4.977 5.037 211,273 -0.03(-0.68%)
May 20, 2009 5.068 5.134 5.060 5.071 480,145 +0.02(+0.45%)
May 19, 2009 5.034 5.091 5.028 5.048 232,690 +0.09(+1.79%)
May 18, 2009 4.956 4.971 4.905 4.959 69,291 +0.04(+0.88%)
May 15, 2009 4.988 5.020 4.911 4.916 99,012 -0.06(-1.27%)
May 14, 2009 4.882 5.011 4.882 4.979 184,059 +0.07(+1.52%)
May 13, 2009 5.172 5.172 4.896 4.905 157,792 -0.26(-5.00%)
May 12, 2009 5.223 5.240 5.111 5.163 265,598 -0.04(-0.72%)
May 11, 2009 5.335 5.335 5.200 5.200 119,931 -0.13(-2.53%)
May 08, 2009 5.249 5.341 5.249 5.335 158,629 +0.18(+3.45%)
May 07, 2009 5.263 5.269 5.157 5.157 176,783 -0.11(-2.07%)
May 06, 2009 5.186 5.272 5.169 5.266 168,761 +0.10(+1.94%)
May 05, 2009 5.154 5.177 5.103 5.166 185,833 +0.01(+0.22%)
May 04, 2009 5.134 5.154 5.114 5.154 457,711 +0.11(+2.28%)
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.