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, 2017 3.694 3.730 3.668 3.694 28,085 +0.00(+0.00%)
Apr 27, 2017 3.766 3.766 3.657 3.694 52,175 -0.04(-0.97%)
Apr 26, 2017 3.730 3.766 3.709 3.730 60,563 +0.02(+0.49%)
Apr 25, 2017 3.730 3.766 3.657 3.712 52,026 -0.02(-0.49%)
Apr 24, 2017 3.730 3.802 3.694 3.730 63,680 +0.00(+0.00%)
Apr 21, 2017 3.838 3.838 3.676 3.730 78,103 -0.11(-2.74%)
Apr 20, 2017 3.983 3.983 3.820 3.835 60,733 -0.11(-2.84%)
Apr 19, 2017 3.983 4.020 3.907 3.947 68,554 -0.04(-0.91%)
Apr 18, 2017 4.092 4.092 3.960 3.983 116,094 -0.07(-1.79%)
Apr 17, 2017 4.056 4.121 4.033 4.056 46,942 -0.03(-0.70%)
Apr 13, 2017 4.201 4.201 4.074 4.084 25,052 -0.08(-1.92%)
Apr 12, 2017 4.201 4.201 4.096 4.164 54,306 -0.04(-0.86%)
Apr 11, 2017 4.237 4.237 4.164 4.201 67,391 +0.00(+0.00%)
Apr 10, 2017 4.201 4.237 4.128 4.201 82,012 +0.07(+1.75%)
Apr 07, 2017 4.164 4.164 4.099 4.128 154,055 +0.00(+0.00%)
Apr 06, 2017 4.020 4.128 4.020 4.128 31,788 +0.07(+1.79%)
Apr 05, 2017 4.092 4.110 4.038 4.056 104,787 -0.04(-0.89%)
Apr 04, 2017 4.128 4.128 4.063 4.092 56,507 -0.07(-1.74%)
Apr 03, 2017 4.237 4.237 4.128 4.164 52,739 -0.07(-1.71%)
Mar 31, 2017 4.201 4.273 4.164 4.237 14,967 +0.00(+0.00%)
Mar 30, 2017 4.237 4.273 4.183 4.237 28,748 +0.04(+0.86%)
Mar 29, 2017 4.237 4.273 4.172 4.201 21,871 +0.04(+0.87%)
Mar 28, 2017 4.237 4.309 4.164 4.164 55,171 +0.00(+0.00%)
Mar 27, 2017 4.056 4.201 4.001 4.164 71,888 +0.11(+2.68%)
Mar 24, 2017 4.056 4.056 3.998 4.056 79,275 +0.00(+0.00%)
Mar 23, 2017 3.983 4.056 3.983 4.056 80,816 +0.07(+1.82%)
Mar 22, 2017 3.875 3.983 3.875 3.983 33,157 +0.07(+1.85%)
Mar 21, 2017 3.983 4.001 3.893 3.911 25,162 -0.04(-0.92%)
Mar 20, 2017 3.802 3.947 3.802 3.947 69,153 +0.14(+3.81%)
Mar 17, 2017 3.911 3.911 3.802 3.802 57,490 -0.07(-1.87%)
Mar 16, 2017 3.947 3.983 3.875 3.875 59,296 -0.04(-0.93%)
Mar 15, 2017 3.802 3.947 3.802 3.911 60,172 +0.11(+2.86%)
Mar 14, 2017 3.911 3.911 3.784 3.802 41,300 -0.11(-2.78%)
Mar 13, 2017 3.911 3.940 3.875 3.911 68,271 +0.04(+0.93%)
Mar 10, 2017 3.838 3.911 3.838 3.875 34,035 +0.00(+0.00%)
Mar 09, 2017 3.875 3.911 3.838 3.875 40,025 +0.00(+0.00%)
Mar 08, 2017 3.911 3.911 3.838 3.875 58,986 -0.04(-0.93%)
Mar 07, 2017 3.911 3.947 3.875 3.911 177,257 +0.00(+0.00%)
Mar 06, 2017 4.056 4.056 3.857 3.911 96,851 -0.14(-3.57%)
Mar 03, 2017 3.875 4.056 3.875 4.056 125,766 +0.25(+6.67%)
Mar 02, 2017 3.838 3.838 3.766 3.802 84,197 -0.04(-0.94%)
Mar 01, 2017 3.875 3.893 3.802 3.838 49,100 -0.04(-0.93%)
Feb 28, 2017 3.911 3.911 3.856 3.875 55,831 -0.04(-0.93%)
Feb 27, 2017 3.911 3.947 3.875 3.911 132,837 +0.01(+0.37%)
Feb 24, 2017 3.896 3.932 3.861 3.896 76,323 -0.04(-0.91%)
Feb 23, 2017 4.004 4.039 3.932 3.932 101,295 -0.04(-0.90%)
Feb 22, 2017 4.004 4.022 3.932 3.968 186,257 -0.04(-0.89%)
Feb 21, 2017 4.039 4.059 4.004 4.004 48,837 -0.07(-1.75%)
Feb 17, 2017 4.075 4.075 4.075 0 +0.00(+0.00%)
Feb 16, 2017 4.075 4.111 4.039 4.075 81,519 +0.00(+0.00%)
Feb 15, 2017 4.147 4.147 4.075 4.075 96,187 -0.07(-1.72%)
Feb 14, 2017 4.182 4.218 4.147 4.147 53,548 -0.07(-1.70%)
Feb 13, 2017 4.218 4.218 4.111 4.218 124,856 -0.07(-1.67%)
Feb 10, 2017 4.182 4.325 4.182 4.290 68,147 +0.00(+0.00%)
Feb 09, 2017 4.254 4.325 4.236 4.290 94,538 +0.02(+0.42%)
Feb 08, 2017 4.147 4.290 4.075 4.272 93,500 +0.13(+3.02%)
Feb 07, 2017 4.182 4.182 4.075 4.147 79,768 -0.04(-0.85%)
Feb 06, 2017 4.218 4.254 4.165 4.182 52,089 -0.07(-1.68%)
Feb 03, 2017 4.182 4.325 4.165 4.254 223,294 +0.07(+1.71%)
Feb 02, 2017 4.218 4.218 4.129 4.182 131,688 -0.04(-0.85%)
Feb 01, 2017 4.182 4.218 4.129 4.218 34,687 +0.00(+0.00%)
Jan 31, 2017 4.147 4.254 4.129 4.218 28,434 +0.07(+1.72%)
Jan 30, 2017 4.218 4.218 4.079 4.147 176,207 -0.11(-2.52%)
Jan 27, 2017 4.290 4.290 4.182 4.254 86,090 -0.04(-0.83%)
Jan 26, 2017 4.361 4.361 4.222 4.290 56,690 -0.07(-1.64%)
Jan 25, 2017 4.218 4.361 4.218 4.361 38,198 +0.14(+3.39%)
Jan 24, 2017 4.218 4.290 4.218 4.218 33,182 +0.00(+0.00%)
Jan 23, 2017 4.111 4.236 4.111 4.218 83,992 +0.07(+1.72%)
Jan 20, 2017 4.218 4.254 4.147 4.147 36,230 -0.07(-1.70%)
Jan 19, 2017 4.290 4.290 4.186 4.218 46,665 -0.11(-2.48%)
Jan 18, 2017 4.397 4.397 4.261 4.325 77,444 -0.11(-2.42%)
Jan 17, 2017 4.325 4.465 4.325 4.433 134,205 +0.11(+2.48%)
Jan 13, 2017 4.325 4.325 4.325 0 +0.04(+0.83%)
Jan 12, 2017 4.218 4.290 4.147 4.290 58,039 +0.07(+1.69%)
Jan 11, 2017 4.075 4.218 4.075 4.218 54,230 +0.11(+2.61%)
Jan 10, 2017 3.932 4.111 3.932 4.111 129,450 +0.18(+4.55%)
Jan 09, 2017 4.039 4.039 3.932 3.932 36,166 -0.07(-1.79%)
Jan 06, 2017 4.039 4.039 3.968 4.004 42,730 +0.00(+0.00%)
Jan 05, 2017 4.004 4.039 4.004 4.004 49,251 +0.04(+0.90%)
Jan 04, 2017 3.896 4.039 3.896 3.968 52,917 +0.04(+0.91%)
Jan 03, 2017 3.932 3.986 3.861 3.932 71,610 +0.00(+0.00%)
Dec 30, 2016 3.932 3.932 3.932 0 -0.04(-0.90%)
Dec 29, 2016 3.932 3.968 3.896 3.968 57,629 +0.07(+1.83%)
Dec 28, 2016 3.861 3.932 3.861 3.896 42,810 +0.04(+0.93%)
Dec 27, 2016 3.861 3.914 3.789 3.861 62,534 -0.04(-0.92%)
Dec 23, 2016 3.896 3.896 3.896 0 -0.07(-1.80%)
Dec 22, 2016 3.968 4.039 3.914 3.968 75,394 +0.00(+0.00%)
Dec 21, 2016 3.861 3.968 3.861 3.968 44,664 +0.07(+1.83%)
Dec 20, 2016 4.039 4.075 3.861 3.896 117,537 -0.07(-1.80%)
Dec 19, 2016 3.932 4.057 3.825 3.968 124,709 +0.04(+0.91%)
Dec 16, 2016 3.861 3.932 3.825 3.932 47,465 +0.07(+1.85%)
Dec 15, 2016 3.825 3.896 3.753 3.861 56,344 +0.00(+0.00%)
Dec 14, 2016 3.932 4.004 3.861 3.861 63,534 -0.14(-3.57%)
Dec 13, 2016 3.968 4.039 3.950 4.004 55,374 +0.00(+0.00%)
Dec 12, 2016 4.039 4.111 3.972 4.004 98,235 -0.07(-1.75%)
Dec 09, 2016 4.004 4.165 4.004 4.075 207,377 +0.07(+1.79%)
Dec 08, 2016 3.932 4.039 3.932 4.004 61,008 +0.07(+1.82%)
Dec 07, 2016 3.968 4.039 3.932 3.932 55,310 -0.04(-0.90%)
Dec 06, 2016 3.896 3.968 3.896 3.968 75,032 +0.04(+0.91%)
Dec 05, 2016 3.932 4.004 3.896 3.932 113,082 +0.00(+0.00%)
Dec 02, 2016 3.932 3.932 3.861 3.932 69,599 +0.05(+1.38%)
Dec 01, 2016 3.896 4.004 3.843 3.879 88,434 -0.02(-0.46%)
Nov 30, 2016 3.825 3.953 3.825 3.896 89,587 +0.04(+0.93%)
Nov 29, 2016 3.861 3.896 3.789 3.861 120,681 -0.02(-0.55%)
Nov 28, 2016 3.812 3.882 3.741 3.882 344,679 +0.14(+3.77%)
Nov 25, 2016 3.494 3.812 3.459 3.741 468,250 +0.74(+24.71%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.07(+2.41%)
Nov 22, 2016 2.859 3.035 2.859 2.929 64,311 +0.00(+0.00%)
Nov 21, 2016 2.965 2.965 2.859 2.929 62,077 +0.00(+0.00%)
Nov 18, 2016 2.753 2.965 2.753 2.929 70,352 +0.14(+5.06%)
Nov 17, 2016 2.753 2.823 2.753 2.788 44,717 +0.00(+0.00%)
Nov 16, 2016 2.753 2.823 2.718 2.788 60,235 +0.04(+1.28%)
Nov 15, 2016 2.682 2.753 2.665 2.753 41,739 +0.07(+2.63%)
Nov 14, 2016 2.753 2.788 2.647 2.682 65,094 -0.10(-3.68%)
Nov 11, 2016 2.823 2.841 2.721 2.785 126,204 -0.07(-2.59%)
Nov 10, 2016 2.894 2.947 2.823 2.859 80,177 -0.07(-2.41%)
Nov 09, 2016 3.000 3.035 2.965 2.929 60,044 -0.14(-4.60%)
Nov 08, 2016 2.965 3.070 2.965 3.070 40,804 +0.07(+2.35%)
Nov 07, 2016 3.070 3.141 3.000 3.000 110,864 +0.11(+3.66%)
Nov 04, 2016 2.965 3.035 2.876 2.894 72,085 -0.14(-4.65%)
Nov 03, 2016 3.035 3.070 3.000 3.035 29,109 +0.00(+0.00%)
Nov 02, 2016 3.106 3.106 3.035 3.035 64,892 -0.07(-2.27%)
Nov 01, 2016 3.106 3.176 3.035 3.106 90,317 -0.04(-1.12%)
Oct 31, 2016 3.141 3.159 3.106 3.141 34,415 -0.03(-0.89%)
Oct 28, 2016 3.141 3.169 3.127 3.169 38,107 +0.01(+0.45%)
Oct 27, 2016 3.176 3.176 3.134 3.155 19,939 +0.00(+0.00%)
Oct 26, 2016 3.155 3.226 3.155 3.155 46,735 +0.00(+0.00%)
Oct 25, 2016 3.197 3.212 3.148 3.155 121,675 -0.04(-1.11%)
Oct 24, 2016 3.240 3.240 3.159 3.190 39,361 -0.06(-1.74%)
Oct 21, 2016 3.275 3.303 3.233 3.247 88,737 -0.06(-1.92%)
Oct 20, 2016 3.254 3.312 3.233 3.310 92,728 +0.05(+1.52%)
Oct 19, 2016 3.219 3.301 3.219 3.261 98,876 +0.04(+1.09%)
Oct 18, 2016 3.155 3.268 3.155 3.226 92,549 +0.07(+2.24%)
Oct 17, 2016 3.148 3.155 3.120 3.155 54,613 -0.01(-0.22%)
Oct 14, 2016 3.092 3.169 3.092 3.162 50,821 +0.06(+2.05%)
Oct 13, 2016 3.056 3.113 3.035 3.099 37,753 +0.01(+0.46%)
Oct 12, 2016 3.014 3.090 3.000 3.085 53,984 +0.04(+1.39%)
Oct 11, 2016 3.056 3.063 3.028 3.042 78,188 -0.01(-0.46%)
Oct 10, 2016 3.042 3.077 3.035 3.056 21,795 +0.01(+0.23%)
Oct 07, 2016 3.063 3.063 3.003 3.049 140,343 -0.02(-0.69%)
Oct 06, 2016 3.021 3.089 3.021 3.070 40,599 +0.03(+0.93%)
Oct 05, 2016 3.120 3.120 3.035 3.042 42,691 -0.07(-2.27%)
Oct 04, 2016 3.099 3.148 3.083 3.113 144,888 +0.00(+0.00%)
Oct 03, 2016 3.134 3.148 3.099 3.113 48,910 -0.03(-0.90%)
Sep 30, 2016 3.141 3.162 3.123 3.141 47,568 +0.00(+0.00%)
Sep 29, 2016 3.183 3.205 3.116 3.141 43,295 -0.06(-1.77%)
Sep 28, 2016 3.134 3.212 3.099 3.197 69,547 +0.05(+1.57%)
Sep 27, 2016 3.169 3.219 3.134 3.148 69,374 -0.04(-1.33%)
Sep 26, 2016 3.289 3.289 3.190 3.190 61,176 -0.12(-3.62%)
Sep 23, 2016 3.275 3.332 3.275 3.310 131,690 +0.01(+0.43%)
Sep 22, 2016 3.268 3.353 3.268 3.296 70,598 +0.04(+1.30%)
Sep 21, 2016 3.219 3.261 3.197 3.254 100,652 +0.05(+1.54%)
Sep 20, 2016 3.176 3.208 3.176 3.205 48,205 +0.03(+0.89%)
Sep 19, 2016 3.233 3.240 3.176 3.176 64,858 -0.04(-1.10%)
Sep 16, 2016 3.190 3.219 3.169 3.212 69,159 -0.01(-0.44%)
Sep 15, 2016 3.226 3.254 3.212 3.226 80,796 +0.01(+0.22%)
Sep 14, 2016 3.113 3.226 3.113 3.219 90,957 +0.06(+2.01%)
Sep 13, 2016 3.190 3.190 3.063 3.155 92,304 -0.08(-2.40%)
Sep 12, 2016 3.268 3.310 3.190 3.233 83,256 -0.06(-1.72%)
Sep 09, 2016 3.240 3.303 3.226 3.289 139,164 +0.00(+0.00%)
Sep 08, 2016 3.275 3.289 3.252 3.289 98,364 +0.02(+0.65%)
Sep 07, 2016 3.226 3.275 3.197 3.268 31,727 +0.06(+1.98%)
Sep 06, 2016 3.141 3.212 3.141 3.205 111,932 +0.07(+2.25%)
Sep 02, 2016 3.028 3.134 3.134 3.134 39,952 +0.10(+3.26%)
Sep 01, 2016 3.056 3.063 2.986 3.035 40,306 -0.03(-0.92%)
Aug 31, 2016 3.113 3.127 3.014 3.063 64,209 -0.06(-1.81%)
Aug 30, 2016 3.106 3.162 3.106 3.120 58,076 +0.02(+0.70%)
Aug 29, 2016 3.057 3.105 3.050 3.098 42,871 +0.06(+1.83%)
Aug 26, 2016 3.119 3.131 3.022 3.043 48,139 -0.05(-1.57%)
Aug 25, 2016 3.064 3.105 3.057 3.091 36,822 +0.02(+0.68%)
Aug 24, 2016 3.091 3.105 3.043 3.071 27,268 -0.02(-0.67%)
Aug 23, 2016 3.071 3.119 3.064 3.091 41,918 +0.03(+1.14%)
Aug 22, 2016 3.091 3.091 3.029 3.057 40,455 -0.03(-1.12%)
Aug 19, 2016 3.077 3.098 3.050 3.091 103,505 -0.02(-0.67%)
Aug 18, 2016 3.057 3.112 3.051 3.112 24,861 +0.04(+1.36%)
Aug 17, 2016 3.077 3.098 3.015 3.071 51,326 -0.01(-0.45%)
Aug 16, 2016 3.112 3.119 3.071 3.084 81,370 -0.01(-0.45%)
Aug 15, 2016 3.119 3.140 3.098 3.098 38,066 -0.03(-0.89%)
Aug 12, 2016 3.189 3.203 3.106 3.126 78,017 -0.07(-2.17%)
Aug 11, 2016 3.258 3.258 3.133 3.196 103,151 -0.04(-1.29%)
Aug 10, 2016 3.328 3.362 3.203 3.237 59,710 -0.08(-2.51%)
Aug 09, 2016 3.341 3.397 3.307 3.321 68,504 +0.03(+1.06%)
Aug 08, 2016 3.286 3.314 3.268 3.286 182,349 +0.00(+0.00%)
Aug 05, 2016 3.258 3.321 3.230 3.286 93,711 +0.01(+0.42%)
Aug 04, 2016 3.251 3.307 3.244 3.272 44,506 -0.01(-0.21%)
Aug 03, 2016 3.230 3.279 3.182 3.279 52,613 +0.06(+1.94%)
Aug 02, 2016 3.265 3.321 3.189 3.216 107,336 -0.01(-0.43%)
Aug 01, 2016 3.300 3.355 3.223 3.230 56,339 -0.09(-2.72%)
Jul 29, 2016 3.265 3.334 3.265 3.321 37,962 +0.04(+1.27%)
Jul 28, 2016 3.265 3.307 3.251 3.279 32,259 +0.00(+0.00%)
Jul 27, 2016 3.334 3.397 3.265 3.279 81,518 -0.06(-1.67%)
Jul 26, 2016 3.397 3.425 3.321 3.334 62,164 -0.07(-2.04%)
Jul 25, 2016 3.237 3.404 3.237 3.404 104,680 +0.16(+4.92%)
Jul 22, 2016 3.293 3.307 3.230 3.244 78,055 -0.05(-1.48%)
Jul 21, 2016 3.251 3.307 3.237 3.293 92,184 +0.06(+1.72%)
Jul 20, 2016 3.300 3.355 3.237 3.237 146,959 -0.08(-2.51%)
Jul 19, 2016 3.418 3.418 3.308 3.321 71,746 -0.11(-3.24%)
Jul 18, 2016 3.411 3.460 3.390 3.432 117,239 -0.01(-0.40%)
Jul 15, 2016 3.460 3.487 3.411 3.446 130,581 -0.03(-0.80%)
Jul 14, 2016 3.494 3.526 3.473 3.473 51,502 -0.01(-0.40%)
Jul 13, 2016 3.515 3.602 3.453 3.487 119,962 -0.02(-0.59%)
Jul 12, 2016 3.494 3.564 3.473 3.508 129,910 +0.03(+1.00%)
Jul 11, 2016 3.501 3.536 3.446 3.473 58,911 -0.05(-1.38%)
Jul 08, 2016 3.585 3.578 3.480 3.522 65,613 -0.06(-1.55%)
Jul 07, 2016 3.640 3.717 3.550 3.578 49,823 -0.07(-1.90%)
Jul 06, 2016 3.661 3.689 3.598 3.647 58,160 -0.02(-0.57%)
Jul 05, 2016 3.626 3.675 3.585 3.668 94,207 +0.02(+0.57%)
Jul 01, 2016 3.626 3.647 3.647 3.647 23,751 +0.02(+0.57%)
Jun 30, 2016 3.550 3.633 3.501 3.626 75,035 +0.07(+1.95%)
Jun 29, 2016 3.501 3.592 3.494 3.557 52,253 +0.07(+1.99%)
Jun 28, 2016 3.362 3.508 3.362 3.487 67,741 +0.18(+5.46%)
Jun 27, 2016 3.473 3.480 3.302 3.307 123,769 -0.20(-5.74%)
Jun 24, 2016 3.466 3.543 3.439 3.508 64,424 -0.12(-3.26%)
Jun 23, 2016 3.633 3.654 3.564 3.626 120,796 +0.04(+1.16%)
Jun 22, 2016 3.633 3.640 3.569 3.585 77,662 -0.01(-0.39%)
Jun 21, 2016 3.626 3.633 3.543 3.598 135,769 -0.03(-0.96%)
Jun 20, 2016 3.592 3.689 3.592 3.633 80,250 +0.09(+2.55%)
Jun 17, 2016 3.633 3.724 3.543 3.543 116,531 -0.06(-1.73%)
Jun 16, 2016 3.612 3.633 3.508 3.605 83,508 -0.05(-1.33%)
Jun 15, 2016 3.710 3.786 3.640 3.654 63,699 -0.10(-2.59%)
Jun 14, 2016 3.772 3.793 3.703 3.751 93,335 -0.03(-0.74%)
Jun 13, 2016 3.689 3.786 3.675 3.779 60,188 +0.05(+1.30%)
Jun 10, 2016 3.800 3.828 3.689 3.730 70,875 -0.10(-2.54%)
Jun 09, 2016 3.814 3.849 3.800 3.828 48,217 -0.03(-0.72%)
Jun 08, 2016 3.842 3.904 3.800 3.856 93,208 +0.05(+1.28%)
Jun 07, 2016 3.786 3.828 3.758 3.807 118,290 +0.08(+2.05%)
Jun 06, 2016 3.550 3.765 3.550 3.730 167,855 +0.19(+5.29%)
Jun 03, 2016 3.404 3.564 3.404 3.543 241,937 +0.14(+4.08%)
Jun 02, 2016 3.369 3.439 3.348 3.404 46,179 +0.02(+0.62%)
Jun 01, 2016 3.341 3.397 3.279 3.383 42,947 +0.05(+1.46%)
May 31, 2016 3.355 3.418 3.334 3.334 92,352 -0.08(-2.24%)
May 27, 2016 3.390 3.411 3.411 3.411 52,109 +0.01(+0.42%)
May 26, 2016 3.397 3.458 3.369 3.397 105,725 +0.01(+0.20%)
May 25, 2016 3.383 3.438 3.362 3.390 94,080 +0.01(+0.41%)
May 24, 2016 3.465 3.493 3.356 3.376 181,184 -0.09(-2.57%)
May 23, 2016 3.451 3.493 3.438 3.465 26,972 +0.00(+0.00%)
May 20, 2016 3.390 3.479 3.390 3.465 130,990 +0.08(+2.22%)
May 19, 2016 3.390 3.431 3.308 3.390 175,784 -0.03(-1.00%)
May 18, 2016 3.369 3.513 3.335 3.424 178,563 +0.03(+1.01%)
May 17, 2016 3.472 3.554 3.342 3.390 472,306 -0.13(-3.70%)
May 16, 2016 3.643 3.657 3.410 3.520 257,584 -0.11(-3.02%)
May 13, 2016 3.643 3.698 3.609 3.629 193,309 -0.08(-2.03%)
May 12, 2016 3.760 3.849 3.650 3.705 303,413 -0.01(-0.37%)
May 11, 2016 3.732 3.831 3.705 3.718 423,070 +0.01(+0.37%)
May 10, 2016 3.568 3.712 3.568 3.705 247,950 +0.12(+3.24%)
May 09, 2016 3.602 3.636 3.547 3.588 212,637 -0.05(-1.50%)
May 06, 2016 3.513 3.664 3.513 3.643 297,584 +0.08(+2.31%)
May 05, 2016 3.410 3.616 3.410 3.561 416,610 +0.18(+5.26%)
May 04, 2016 3.342 3.438 3.308 3.383 264,343 -0.12(-3.52%)
May 03, 2016 3.561 3.561 3.390 3.506 203,714 -0.11(-3.03%)
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.