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, 2015 5.681 5.710 5.557 5.608 435,784 -0.11(-1.98%)
Apr 29, 2015 5.794 5.800 5.693 5.721 234,763 -0.07(-1.27%)
Apr 28, 2015 5.761 5.868 5.761 5.794 310,050 +0.06(+0.99%)
Apr 27, 2015 5.744 5.772 5.710 5.738 196,911 +0.02(+0.40%)
Apr 24, 2015 5.698 5.744 5.653 5.715 191,447 +0.03(+0.50%)
Apr 23, 2015 5.704 5.732 5.619 5.687 141,611 +0.00(+0.00%)
Apr 22, 2015 5.568 5.727 5.563 5.687 234,958 +0.14(+2.55%)
Apr 21, 2015 5.625 5.653 5.540 5.546 107,220 -0.08(-1.51%)
Apr 20, 2015 5.614 5.710 5.614 5.631 229,552 +0.01(+0.20%)
Apr 17, 2015 5.568 5.619 5.529 5.619 191,297 +0.02(+0.40%)
Apr 16, 2015 5.546 5.636 5.546 5.597 188,481 +0.10(+1.85%)
Apr 15, 2015 5.416 5.585 5.410 5.495 255,578 +0.06(+1.14%)
Apr 14, 2015 5.421 5.455 5.393 5.433 215,630 +0.06(+1.16%)
Apr 13, 2015 5.359 5.406 5.331 5.370 230,309 -0.02(-0.31%)
Apr 10, 2015 5.348 5.399 5.317 5.387 259,583 +0.05(+0.85%)
Apr 09, 2015 5.297 5.382 5.280 5.342 253,515 +0.04(+0.75%)
Apr 08, 2015 5.365 5.376 5.269 5.303 198,889 -0.01(-0.11%)
Apr 07, 2015 5.342 5.387 5.291 5.308 266,982 -0.04(-0.74%)
Apr 06, 2015 5.297 5.433 5.291 5.348 237,869 +0.08(+1.61%)
Apr 02, 2015 5.257 5.263 5.263 5.263 154,250 +0.00(+0.00%)
Apr 01, 2015 5.240 5.286 5.223 5.263 162,729 +0.01(+0.11%)
Mar 31, 2015 5.178 5.257 5.173 5.257 150,040 +0.04(+0.76%)
Mar 30, 2015 5.212 5.274 5.201 5.218 118,585 -0.01(-0.22%)
Mar 27, 2015 5.286 5.314 5.218 5.229 172,493 -0.05(-0.96%)
Mar 26, 2015 5.286 5.320 5.240 5.280 226,534 +0.02(+0.32%)
Mar 25, 2015 5.444 5.444 5.240 5.263 519,019 -0.16(-2.92%)
Mar 24, 2015 5.387 5.450 5.337 5.421 328,978 +0.05(+0.84%)
Mar 23, 2015 5.297 5.399 5.243 5.376 455,731 +0.20(+3.82%)
Mar 20, 2015 5.156 5.286 5.139 5.178 611,916 +0.06(+1.10%)
Mar 19, 2015 5.133 5.195 5.093 5.122 154,825 -0.08(-1.63%)
Mar 18, 2015 5.031 5.223 4.992 5.207 354,941 +0.16(+3.14%)
Mar 17, 2015 5.026 5.105 4.986 5.048 248,525 +0.01(+0.22%)
Mar 16, 2015 5.065 5.136 5.026 5.037 204,716 -0.02(-0.34%)
Mar 13, 2015 5.037 5.060 4.986 5.054 152,471 +0.00(+0.00%)
Mar 12, 2015 5.077 5.088 5.014 5.054 144,908 +0.04(+0.79%)
Mar 11, 2015 5.060 5.060 4.941 5.014 185,813 -0.03(-0.67%)
Mar 10, 2015 5.065 5.099 5.026 5.048 194,700 -0.03(-0.67%)
Mar 09, 2015 5.229 5.229 5.054 5.082 228,446 -0.13(-2.49%)
Mar 06, 2015 5.099 5.229 5.099 5.212 482,040 +0.07(+1.32%)
Mar 05, 2015 5.229 5.297 5.133 5.144 363,028 -0.10(-1.94%)
Mar 04, 2015 5.190 5.280 5.150 5.246 285,400 +0.06(+1.09%)
Mar 03, 2015 5.246 5.269 5.184 5.190 269,517 -0.01(-0.11%)
Mar 02, 2015 5.297 5.297 5.133 5.195 220,045 -0.13(-2.44%)
Feb 27, 2015 5.308 5.342 5.291 5.325 429,027 +0.05(+0.96%)
Feb 26, 2015 5.433 5.433 5.263 5.274 404,486 -0.03(-0.58%)
Feb 25, 2015 5.300 5.327 5.278 5.305 327,559 +0.03(+0.52%)
Feb 24, 2015 5.256 5.289 5.229 5.278 684,621 -0.01(-0.10%)
Feb 23, 2015 5.169 5.305 5.125 5.283 595,278 +0.08(+1.57%)
Feb 20, 2015 4.994 5.201 4.940 5.201 1,187,417 +0.22(+4.38%)
Feb 19, 2015 4.945 5.120 4.934 4.983 854,274 +0.10(+2.01%)
Feb 18, 2015 4.793 4.896 4.779 4.885 434,082 +0.07(+1.36%)
Feb 17, 2015 4.825 4.836 4.776 4.820 537,848 +0.04(+0.91%)
Feb 13, 2015 4.787 4.776 4.776 4.776 280,985 +0.03(+0.57%)
Feb 12, 2015 4.760 4.787 4.727 4.749 208,408 +0.03(+0.69%)
Feb 11, 2015 4.673 4.754 4.656 4.716 334,081 +0.02(+0.46%)
Feb 10, 2015 4.782 4.793 4.673 4.694 362,280 -0.09(-1.94%)
Feb 09, 2015 4.842 4.852 4.760 4.787 320,492 -0.01(-0.11%)
Feb 06, 2015 4.885 4.907 4.765 4.793 269,870 -0.12(-2.44%)
Feb 05, 2015 4.842 4.929 4.820 4.912 275,714 +0.09(+1.92%)
Feb 04, 2015 4.907 4.929 4.795 4.820 464,877 -0.13(-2.64%)
Feb 03, 2015 4.880 5.022 4.842 4.951 382,055 +0.10(+2.02%)
Feb 02, 2015 4.809 4.869 4.776 4.852 258,974 +0.09(+1.95%)
Jan 30, 2015 4.705 4.820 4.700 4.760 194,984 -0.01(-0.11%)
Jan 29, 2015 4.825 4.852 4.743 4.765 298,915 -0.09(-1.80%)
Jan 28, 2015 4.891 4.934 4.820 4.852 301,001 -0.02(-0.45%)
Jan 27, 2015 4.787 4.902 4.776 4.874 319,564 +0.05(+1.02%)
Jan 26, 2015 4.836 4.869 4.814 4.825 201,223 -0.01(-0.11%)
Jan 23, 2015 4.869 4.940 4.831 4.831 358,905 -0.05(-1.01%)
Jan 22, 2015 4.842 4.912 4.842 4.880 309,023 +0.03(+0.67%)
Jan 21, 2015 4.929 4.940 4.836 4.847 560,690 -0.07(-1.44%)
Jan 20, 2015 5.049 5.060 4.907 4.918 329,510 -0.15(-3.01%)
Jan 16, 2015 4.940 5.071 4.940 5.071 183,354 +0.09(+1.75%)
Jan 15, 2015 4.989 5.081 4.956 4.983 304,418 +0.03(+0.55%)
Jan 14, 2015 4.929 4.978 4.858 4.956 236,026 -0.01(-0.22%)
Jan 13, 2015 4.983 5.027 4.918 4.967 212,100 -0.01(-0.11%)
Jan 12, 2015 4.978 4.989 4.896 4.972 314,769 -0.05(-0.98%)
Jan 09, 2015 5.032 5.098 5.016 5.022 248,888 -0.02(-0.43%)
Jan 08, 2015 4.967 5.060 4.962 5.043 316,119 +0.09(+1.76%)
Jan 07, 2015 4.874 4.962 4.820 4.956 325,979 +0.13(+2.60%)
Jan 06, 2015 4.907 4.934 4.831 4.831 237,768 -0.09(-1.77%)
Jan 05, 2015 4.945 4.962 4.863 4.918 380,838 -0.05(-1.10%)
Jan 02, 2015 4.934 4.998 4.918 4.972 290,477 +0.03(+0.66%)
Dec 31, 2014 4.945 4.940 4.940 4.940 283,369 -0.03(-0.55%)
Dec 30, 2014 4.951 4.994 4.918 4.967 353,884 +0.02(+0.33%)
Dec 29, 2014 4.972 5.000 4.951 4.951 342,076 -0.02(-0.44%)
Dec 26, 2014 5.011 5.043 4.972 4.972 136,947 -0.02(-0.33%)
Dec 24, 2014 4.978 4.989 4.989 4.989 126,736 -0.01(-0.11%)
Dec 23, 2014 4.929 5.016 4.918 4.994 296,610 +0.06(+1.22%)
Dec 22, 2014 5.016 5.027 4.923 4.934 587,525 -0.07(-1.42%)
Dec 19, 2014 4.896 5.038 4.863 5.005 773,854 +0.11(+2.34%)
Dec 18, 2014 4.825 4.896 4.776 4.891 397,792 +0.10(+2.16%)
Dec 17, 2014 4.673 4.814 4.640 4.787 511,432 +0.13(+2.69%)
Dec 16, 2014 4.602 4.765 4.596 4.662 457,144 +0.08(+1.79%)
Dec 15, 2014 4.683 4.711 4.520 4.580 811,263 -0.11(-2.33%)
Dec 12, 2014 4.771 4.836 4.678 4.689 426,962 -0.13(-2.60%)
Dec 11, 2014 4.793 4.918 4.787 4.814 387,875 +0.01(+0.23%)
Dec 10, 2014 4.923 4.940 4.782 4.803 408,078 -0.15(-2.97%)
Dec 09, 2014 4.809 4.956 4.809 4.951 565,305 +0.09(+1.79%)
Dec 08, 2014 4.880 4.918 4.855 4.863 514,847 -0.05(-1.00%)
Dec 05, 2014 4.923 4.983 4.842 4.912 544,853 -0.04(-0.88%)
Dec 04, 2014 5.071 5.071 4.929 4.956 467,523 -0.15(-2.88%)
Dec 03, 2014 5.212 5.261 5.092 5.103 499,505 -0.11(-2.09%)
Dec 02, 2014 5.261 5.338 5.147 5.212 327,568 -0.05(-0.93%)
Dec 01, 2014 5.354 5.441 5.185 5.261 396,343 -0.11(-2.03%)
Nov 28, 2014 5.283 5.420 5.283 5.370 204,767 -0.14(-2.57%)
Nov 26, 2014 5.452 5.512 5.512 5.512 187,996 +0.15(+2.85%)
Nov 25, 2014 5.360 5.412 5.328 5.360 478,072 +0.03(+0.49%)
Nov 24, 2014 5.402 5.402 5.273 5.333 622,535 -0.06(-1.17%)
Nov 21, 2014 5.418 5.444 5.381 5.396 340,703 +0.05(+0.89%)
Nov 20, 2014 5.333 5.396 5.317 5.349 316,579 +0.02(+0.30%)
Nov 19, 2014 5.391 5.423 5.328 5.333 547,330 -0.05(-0.98%)
Nov 18, 2014 5.307 5.412 5.307 5.386 591,956 +0.07(+1.39%)
Nov 17, 2014 5.191 5.312 5.191 5.312 734,111 +0.10(+1.92%)
Nov 14, 2014 5.186 5.286 5.138 5.212 570,535 +0.04(+0.82%)
Nov 13, 2014 5.207 5.217 5.149 5.170 471,640 -0.06(-1.21%)
Nov 12, 2014 5.133 5.270 5.117 5.233 879,847 +0.11(+2.06%)
Nov 11, 2014 5.028 5.128 5.028 5.128 673,497 +0.11(+2.10%)
Nov 10, 2014 5.028 5.075 4.985 5.022 317,579 +0.03(+0.53%)
Nov 07, 2014 4.901 5.028 4.891 4.996 585,518 +0.13(+2.60%)
Nov 06, 2014 4.843 4.891 4.843 4.869 331,065 +0.00(+0.00%)
Nov 05, 2014 4.838 4.875 4.812 4.869 589,480 +0.05(+1.09%)
Nov 04, 2014 4.980 5.009 4.801 4.817 530,281 -0.19(-3.79%)
Nov 03, 2014 5.096 5.112 4.980 5.007 359,365 -0.11(-2.16%)
Oct 31, 2014 5.159 5.165 5.086 5.117 406,384 -0.06(-1.22%)
Oct 30, 2014 5.170 5.186 4.980 5.180 453,370 -0.04(-0.71%)
Oct 29, 2014 5.259 5.294 5.175 5.217 289,640 -0.01(-0.10%)
Oct 28, 2014 5.175 5.244 5.170 5.223 272,367 +0.05(+1.02%)
Oct 27, 2014 5.165 5.175 5.175 5.170 253,665 -0.01(-0.10%)
Oct 24, 2014 5.117 5.186 5.112 5.175 299,454 +0.09(+1.76%)
Oct 23, 2014 5.001 5.101 4.996 5.086 317,027 +0.12(+2.33%)
Oct 22, 2014 5.202 5.202 4.954 4.970 435,505 -0.23(-4.46%)
Oct 21, 2014 5.107 5.239 5.075 5.202 190,341 +0.11(+2.17%)
Oct 20, 2014 5.049 5.107 5.043 5.091 199,711 +0.01(+0.10%)
Oct 17, 2014 5.154 5.165 5.064 5.086 219,876 -0.04(-0.72%)
Oct 16, 2014 4.964 5.170 4.955 5.122 235,807 +0.11(+2.10%)
Oct 15, 2014 5.107 5.112 4.917 5.017 343,779 -0.11(-2.16%)
Oct 14, 2014 5.133 5.207 5.122 5.128 502,110 -0.02(-0.31%)
Oct 13, 2014 5.223 5.291 5.144 5.144 321,020 -0.08(-1.51%)
Oct 10, 2014 5.333 5.354 5.191 5.223 307,773 -0.12(-2.27%)
Oct 09, 2014 5.449 5.476 5.315 5.344 254,712 -0.13(-2.41%)
Oct 08, 2014 5.523 5.524 5.407 5.476 257,885 -0.05(-0.95%)
Oct 07, 2014 5.491 5.544 5.481 5.528 220,225 +0.04(+0.67%)
Oct 06, 2014 5.491 5.528 5.454 5.491 394,600 +0.02(+0.29%)
Oct 03, 2014 5.497 5.518 5.449 5.476 242,591 -0.05(-0.86%)
Oct 02, 2014 5.555 5.555 5.428 5.523 526,886 -0.03(-0.47%)
Oct 01, 2014 5.534 5.607 5.518 5.549 225,443 +0.02(+0.29%)
Sep 30, 2014 5.523 5.549 5.439 5.534 247,090 -0.02(-0.28%)
Sep 29, 2014 5.534 5.565 5.507 5.549 170,549 -0.02(-0.28%)
Sep 26, 2014 5.534 5.591 5.497 5.565 212,441 +0.04(+0.67%)
Sep 25, 2014 5.560 5.581 5.507 5.528 264,168 -0.07(-1.32%)
Sep 24, 2014 5.618 5.634 5.560 5.602 357,970 -0.06(-1.02%)
Sep 23, 2014 5.744 5.755 5.639 5.660 226,471 -0.08(-1.38%)
Sep 22, 2014 5.786 5.786 5.702 5.739 221,335 -0.06(-1.00%)
Sep 19, 2014 5.776 5.855 5.744 5.797 376,621 +0.02(+0.36%)
Sep 18, 2014 5.829 5.849 5.727 5.776 201,561 -0.03(-0.45%)
Sep 17, 2014 5.871 5.992 5.792 5.802 309,892 -0.07(-1.26%)
Sep 16, 2014 5.634 5.887 5.634 5.876 704,861 +0.37(+6.80%)
Sep 15, 2014 5.523 5.528 5.465 5.502 467,636 +0.01(+0.10%)
Sep 12, 2014 5.534 5.539 5.461 5.497 327,822 -0.06(-1.04%)
Sep 11, 2014 5.639 5.660 5.528 5.555 553,759 -0.13(-2.32%)
Sep 10, 2014 5.692 5.734 5.655 5.686 338,048 -0.03(-0.55%)
Sep 09, 2014 5.750 5.750 5.665 5.718 348,139 -0.07(-1.27%)
Sep 08, 2014 5.929 5.939 5.771 5.792 357,268 -0.15(-2.48%)
Sep 05, 2014 5.976 5.976 5.929 5.939 194,993 -0.04(-0.62%)
Sep 04, 2014 6.008 6.013 5.939 5.976 206,265 -0.03(-0.53%)
Sep 03, 2014 5.987 6.039 5.971 6.008 157,371 +0.06(+0.97%)
Sep 02, 2014 6.061 6.076 5.950 5.950 235,018 -0.13(-2.08%)
Aug 29, 2014 6.134 6.076 6.076 6.076 274,003 -0.09(-1.45%)
Aug 28, 2014 6.103 6.166 6.076 6.166 200,223 +0.06(+1.04%)
Aug 27, 2014 6.145 6.145 6.044 6.103 230,168 +0.12(+1.98%)
Aug 26, 2014 5.990 6.036 5.990 5.984 206,995 +0.02(+0.26%)
Aug 25, 2014 5.959 6.000 5.949 5.969 180,309 -0.01(-0.09%)
Aug 22, 2014 6.015 6.015 5.959 5.974 172,283 -0.03(-0.51%)
Aug 21, 2014 5.984 6.030 5.984 6.005 170,375 -0.01(-0.09%)
Aug 20, 2014 6.000 6.036 6.000 6.010 135,368 +0.01(+0.17%)
Aug 19, 2014 6.000 6.020 5.964 6.000 242,867 +0.02(+0.34%)
Aug 18, 2014 5.995 6.015 5.974 5.979 109,569 -0.01(-0.09%)
Aug 15, 2014 5.923 5.990 5.923 5.984 277,180 +0.06(+1.04%)
Aug 14, 2014 5.872 5.933 5.867 5.923 178,714 +0.05(+0.87%)
Aug 13, 2014 5.831 5.898 5.826 5.872 139,364 +0.04(+0.61%)
Aug 12, 2014 5.780 5.851 5.775 5.836 127,753 +0.03(+0.53%)
Aug 11, 2014 5.754 5.821 5.754 5.805 460,579 +0.04(+0.71%)
Aug 08, 2014 5.770 5.780 5.718 5.765 240,380 -0.01(-0.18%)
Aug 07, 2014 5.790 5.821 5.754 5.775 190,696 -0.04(-0.62%)
Aug 06, 2014 5.831 5.831 5.765 5.811 279,839 -0.01(-0.18%)
Aug 05, 2014 5.841 5.846 5.800 5.821 187,883 -0.01(-0.18%)
Aug 04, 2014 5.867 5.867 5.785 5.831 130,678 -0.02(-0.26%)
Aug 01, 2014 5.846 5.878 5.790 5.846 148,915 -0.02(-0.35%)
Jul 31, 2014 5.867 5.887 5.785 5.867 219,349 -0.02(-0.35%)
Jul 30, 2014 5.933 5.949 5.857 5.887 266,222 -0.09(-1.46%)
Jul 29, 2014 5.979 6.036 5.954 5.974 143,700 +0.01(+0.17%)
Jul 28, 2014 6.000 6.010 5.944 5.964 141,994 -0.04(-0.60%)
Jul 25, 2014 6.010 6.056 5.995 6.000 112,896 -0.04(-0.59%)
Jul 24, 2014 6.066 6.066 6.020 6.036 86,959 -0.04(-0.59%)
Jul 23, 2014 6.036 6.071 6.010 6.071 217,541 +0.04(+0.68%)
Jul 22, 2014 6.020 6.051 6.010 6.030 164,506 +0.01(+0.08%)
Jul 21, 2014 6.015 6.041 5.974 6.025 126,685 +0.01(+0.17%)
Jul 18, 2014 6.005 6.056 6.005 6.015 75,983 +0.01(+0.17%)
Jul 17, 2014 6.061 6.061 5.992 6.005 121,886 -0.08(-1.34%)
Jul 16, 2014 6.025 6.087 6.005 6.087 119,907 +0.05(+0.85%)
Jul 15, 2014 6.082 6.082 6.025 6.036 162,535 -0.06(-0.92%)
Jul 14, 2014 6.087 6.097 6.061 6.092 165,280 -0.01(-0.17%)
Jul 11, 2014 6.117 6.117 6.066 6.102 120,703 -0.04(-0.67%)
Jul 10, 2014 6.102 6.148 6.077 6.143 125,243 +0.01(+0.17%)
Jul 09, 2014 6.117 6.153 6.107 6.133 106,853 +0.02(+0.25%)
Jul 08, 2014 6.153 6.153 6.087 6.117 113,712 -0.02(-0.33%)
Jul 07, 2014 6.215 6.220 6.123 6.138 190,671 -0.11(-1.80%)
Jul 03, 2014 6.317 6.250 6.250 6.250 120,822 -0.05(-0.81%)
Jul 02, 2014 6.250 6.332 6.250 6.302 285,585 +0.09(+1.48%)
Jul 01, 2014 6.256 6.271 6.210 6.210 67,125 -0.07(-1.06%)
Jun 30, 2014 6.210 6.276 6.210 6.276 221,617 +0.05(+0.82%)
Jun 27, 2014 6.169 6.235 6.163 6.225 101,729 +0.06(+1.00%)
Jun 26, 2014 6.071 6.172 6.071 6.163 152,887 +0.09(+1.52%)
Jun 25, 2014 6.066 6.102 6.066 6.071 100,165 +0.01(+0.08%)
Jun 24, 2014 6.148 6.148 6.041 6.066 222,573 -0.07(-1.17%)
Jun 23, 2014 6.128 6.158 6.102 6.138 135,059 +0.00(+0.00%)
Jun 20, 2014 6.138 6.163 6.087 6.138 225,176 +0.03(+0.42%)
Jun 19, 2014 6.123 6.143 6.087 6.112 166,778 -0.01(-0.08%)
Jun 18, 2014 6.097 6.117 6.077 6.117 148,887 +0.01(+0.08%)
Jun 17, 2014 6.097 6.123 6.077 6.112 166,481 +0.02(+0.34%)
Jun 16, 2014 6.092 6.117 6.066 6.092 117,508 +0.00(+0.00%)
Jun 13, 2014 6.097 6.102 6.066 6.092 121,334 +0.02(+0.34%)
Jun 12, 2014 6.107 6.107 6.036 6.071 117,379 -0.01(-0.08%)
Jun 11, 2014 6.046 6.107 6.035 6.077 169,716 +0.05(+0.76%)
Jun 10, 2014 5.954 6.066 5.954 6.030 272,361 +0.08(+1.38%)
Jun 09, 2014 5.944 5.969 5.913 5.949 222,104 +0.03(+0.43%)
Jun 06, 2014 5.959 5.964 5.908 5.923 201,822 -0.06(-0.94%)
Jun 05, 2014 6.015 6.015 5.954 5.979 156,555 -0.02(-0.26%)
Jun 04, 2014 6.051 6.056 5.974 5.995 337,386 -0.05(-0.85%)
Jun 03, 2014 6.061 6.066 6.000 6.046 171,583 -0.03(-0.51%)
Jun 02, 2014 6.112 6.138 6.061 6.077 184,581 -0.06(-0.92%)
May 30, 2014 6.128 6.163 6.112 6.133 189,073 -0.02(-0.33%)
May 29, 2014 6.143 6.235 6.128 6.153 185,283 +0.01(+0.17%)
May 28, 2014 6.225 6.302 6.128 6.143 303,091 +0.02(+0.38%)
May 27, 2014 6.170 6.170 6.080 6.120 160,443 -0.02(-0.40%)
May 23, 2014 6.120 6.145 6.145 6.145 213,211 +0.03(+0.57%)
May 22, 2014 6.060 6.145 6.040 6.110 92,300 +0.03(+0.57%)
May 21, 2014 6.045 6.090 6.001 6.075 145,295 +0.01(+0.16%)
May 20, 2014 6.070 6.090 6.045 6.065 129,256 -0.01(-0.16%)
May 19, 2014 6.100 6.130 6.070 6.075 107,875 -0.04(-0.73%)
May 16, 2014 6.080 6.150 6.070 6.120 152,693 +0.02(+0.33%)
May 15, 2014 6.085 6.105 6.031 6.100 249,232 +0.03(+0.57%)
May 14, 2014 5.951 6.086 5.946 6.065 305,713 +0.13(+2.18%)
May 13, 2014 5.941 5.951 5.916 5.936 180,075 +0.00(+0.08%)
May 12, 2014 5.916 5.951 5.891 5.931 249,244 +0.01(+0.25%)
May 09, 2014 5.946 5.961 5.891 5.916 245,145 -0.04(-0.75%)
May 08, 2014 6.011 6.035 5.941 5.961 366,997 -0.05(-0.91%)
May 07, 2014 6.031 6.035 5.991 6.016 239,714 +0.00(+0.00%)
May 06, 2014 6.016 6.045 5.986 6.016 201,778 +0.03(+0.50%)
May 05, 2014 6.001 6.021 5.956 5.986 180,701 -0.02(-0.33%)
May 02, 2014 6.035 6.050 5.986 6.006 151,881 -0.05(-0.90%)
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.