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, 2020 5.043 5.043 4.793 4.893 373,441 -0.21(-4.09%)
Apr 29, 2020 5.002 5.144 4.968 5.102 417,601 +0.22(+4.44%)
Apr 28, 2020 4.926 5.068 4.830 4.885 372,869 +0.06(+1.21%)
Apr 27, 2020 4.718 4.835 4.668 4.826 392,622 +0.18(+3.77%)
Apr 24, 2020 4.618 4.693 4.551 4.651 1,617,612 +0.08(+1.83%)
Apr 23, 2020 4.559 4.700 4.501 4.567 297,424 +0.06(+1.30%)
Apr 22, 2020 4.417 4.534 4.367 4.509 138,292 +0.15(+3.45%)
Apr 21, 2020 4.551 4.584 4.217 4.359 404,695 -0.34(-7.28%)
Apr 20, 2020 4.592 4.826 4.484 4.701 522,348 +0.05(+1.08%)
Apr 17, 2020 4.576 4.684 4.526 4.651 360,360 +0.15(+3.34%)
Apr 16, 2020 4.609 4.676 4.467 4.501 369,333 -0.08(-1.64%)
Apr 15, 2020 4.517 4.759 4.501 4.576 1,137,177 -0.17(-3.52%)
Apr 14, 2020 4.801 4.952 4.726 4.743 423,120 +0.01(+0.18%)
Apr 13, 2020 4.860 4.860 4.587 4.734 403,261 -0.09(-1.90%)
Apr 09, 2020 4.918 5.010 4.676 4.826 712,458 +0.01(+0.17%)
Apr 08, 2020 4.684 4.968 4.551 4.818 697,312 +0.22(+4.72%)
Apr 07, 2020 4.559 4.684 4.425 4.601 1,036,755 +0.18(+3.96%)
Apr 06, 2020 4.292 4.492 4.292 4.425 892,647 +0.23(+5.58%)
Apr 03, 2020 4.192 4.350 4.108 4.192 422,995 +0.01(+0.20%)
Apr 02, 2020 4.016 4.317 4.016 4.183 1,167,840 +0.11(+2.66%)
Apr 01, 2020 4.158 4.242 4.025 4.075 772,912 -0.30(-6.87%)
Mar 31, 2020 4.175 4.551 4.100 4.375 755,257 +0.18(+4.17%)
Mar 30, 2020 4.217 4.233 3.983 4.200 595,088 -0.07(-1.57%)
Mar 27, 2020 4.192 4.400 4.008 4.267 420,121 -0.13(-2.85%)
Mar 26, 2020 4.208 4.567 4.192 4.392 882,299 +0.23(+5.62%)
Mar 25, 2020 3.465 4.309 3.465 4.158 1,014,220 +0.71(+20.58%)
Mar 24, 2020 3.365 3.524 3.298 3.449 1,545,883 +0.28(+8.68%)
Mar 23, 2020 3.641 3.641 3.106 3.173 1,026,955 -0.41(-11.42%)
Mar 20, 2020 3.540 3.983 3.540 3.582 885,273 +0.16(+4.63%)
Mar 19, 2020 3.432 3.666 3.077 3.423 3,380,976 -0.05(-1.44%)
Mar 18, 2020 3.390 3.507 3.031 3.474 2,979,013 -0.17(-4.59%)
Mar 17, 2020 3.649 3.741 3.307 3.641 1,900,592 +0.07(+1.87%)
Mar 16, 2020 3.649 3.870 3.507 3.574 1,829,463 -0.56(-13.54%)
Mar 13, 2020 4.033 4.167 3.833 4.133 1,268,748 +0.38(+10.00%)
Mar 12, 2020 4.359 4.359 3.574 3.757 1,535,265 -0.88(-18.92%)
Mar 11, 2020 4.776 5.027 4.618 4.634 1,281,890 -0.24(-4.97%)
Mar 10, 2020 5.286 5.302 4.609 4.876 2,416,077 -0.18(-3.47%)
Mar 09, 2020 5.620 5.812 5.043 5.052 1,039,156 -1.18(-18.90%)
Mar 06, 2020 6.363 6.379 6.095 6.229 2,995,223 -0.28(-4.36%)
Mar 05, 2020 6.571 6.588 6.413 6.513 1,574,513 -0.13(-1.89%)
Mar 04, 2020 6.480 6.730 6.480 6.638 636,933 +0.23(+3.65%)
Mar 03, 2020 6.521 6.672 6.379 6.404 837,717 -0.12(-1.79%)
Mar 02, 2020 6.254 6.563 6.183 6.521 1,386,782 +0.28(+4.41%)
Feb 28, 2020 6.363 6.371 6.146 6.246 866,830 -0.18(-2.80%)
Feb 27, 2020 6.475 6.558 6.277 6.426 869,553 -0.12(-1.89%)
Feb 26, 2020 6.839 6.872 6.542 6.550 931,438 -0.28(-4.12%)
Feb 25, 2020 6.856 6.914 6.748 6.831 718,250 -0.06(-0.84%)
Feb 24, 2020 6.947 6.947 6.839 6.889 708,449 -0.14(-2.00%)
Feb 21, 2020 6.881 7.030 6.856 7.030 1,133,965 +0.12(+1.67%)
Feb 20, 2020 6.889 6.972 6.856 6.914 565,231 +0.01(+0.12%)
Feb 19, 2020 6.881 6.914 6.748 6.906 1,764,320 +0.02(+0.36%)
Feb 18, 2020 6.765 6.980 6.757 6.881 1,893,764 +0.08(+1.22%)
Feb 14, 2020 6.666 6.839 6.666 6.798 670,246 +0.15(+2.24%)
Feb 13, 2020 6.699 6.699 6.608 6.649 297,170 -0.04(-0.62%)
Feb 12, 2020 6.699 6.715 6.633 6.691 265,096 +0.02(+0.25%)
Feb 11, 2020 6.583 6.740 6.575 6.674 427,790 +0.11(+1.64%)
Feb 10, 2020 6.533 6.748 6.509 6.566 453,364 +0.16(+2.45%)
Feb 07, 2020 6.302 6.484 6.277 6.409 374,723 +0.11(+1.71%)
Feb 06, 2020 6.269 6.376 6.252 6.302 279,566 +0.04(+0.66%)
Feb 05, 2020 6.178 6.368 6.161 6.260 425,551 +0.12(+1.88%)
Feb 04, 2020 6.211 6.211 6.079 6.145 1,303,452 -0.04(-0.67%)
Feb 03, 2020 6.227 6.252 6.161 6.186 1,102,556 +0.01(+0.13%)
Jan 31, 2020 6.169 6.227 6.112 6.178 1,015,103 -0.05(-0.80%)
Jan 30, 2020 6.112 6.227 6.037 6.227 331,698 +0.15(+2.45%)
Jan 29, 2020 6.103 6.136 6.070 6.079 945,178 -0.03(-0.54%)
Jan 28, 2020 5.946 6.124 5.946 6.112 250,853 +0.11(+1.79%)
Jan 27, 2020 6.103 6.103 5.979 6.004 844,890 -0.12(-1.89%)
Jan 24, 2020 6.054 6.136 6.054 6.120 310,516 +0.06(+0.95%)
Jan 23, 2020 6.029 6.087 5.971 6.062 287,852 +0.03(+0.55%)
Jan 22, 2020 6.070 6.128 6.016 6.029 268,594 -0.03(-0.55%)
Jan 21, 2020 5.954 6.136 5.905 6.062 521,228 +0.17(+2.81%)
Jan 17, 2020 5.839 5.905 5.715 5.897 306,042 +0.15(+2.59%)
Jan 16, 2020 5.764 5.880 5.706 5.748 307,393 +0.15(+2.66%)
Jan 15, 2020 5.500 5.615 5.500 5.599 226,228 +0.08(+1.50%)
Jan 14, 2020 5.450 5.533 5.425 5.516 199,038 +0.07(+1.21%)
Jan 13, 2020 5.500 5.500 5.421 5.450 145,561 -0.03(-0.60%)
Jan 10, 2020 5.582 5.582 5.475 5.483 131,437 -0.08(-1.49%)
Jan 09, 2020 5.657 5.657 5.533 5.566 104,665 -0.06(-1.03%)
Jan 08, 2020 5.731 5.731 5.615 5.624 112,403 -0.07(-1.31%)
Jan 07, 2020 5.682 5.723 5.640 5.698 147,029 -0.01(-0.14%)
Jan 06, 2020 5.781 5.789 5.690 5.706 143,301 -0.07(-1.29%)
Jan 03, 2020 5.822 5.847 5.756 5.781 193,105 -0.02(-0.43%)
Jan 02, 2020 5.888 5.897 5.760 5.806 165,853 -0.12(-1.96%)
Dec 31, 2019 5.855 5.930 5.855 5.921 203,988 +0.05(+0.85%)
Dec 30, 2019 5.756 5.905 5.756 5.872 636,098 +0.06(+1.00%)
Dec 27, 2019 5.830 5.888 5.793 5.814 159,611 -0.05(-0.85%)
Dec 26, 2019 5.814 5.897 5.814 5.864 86,245 +0.05(+0.85%)
Dec 24, 2019 5.773 5.851 5.773 5.814 149,091 +0.05(+0.86%)
Dec 23, 2019 5.822 5.913 5.748 5.764 290,335 -0.01(-0.14%)
Dec 20, 2019 5.764 5.789 5.706 5.773 324,422 +0.00(+0.00%)
Dec 19, 2019 5.764 5.797 5.731 5.773 740,366 +0.00(+0.00%)
Dec 18, 2019 5.607 5.781 5.607 5.773 262,981 +0.19(+3.41%)
Dec 17, 2019 5.739 5.739 5.549 5.582 210,573 -0.16(-2.74%)
Dec 16, 2019 5.657 5.818 5.657 5.739 164,151 +0.08(+1.46%)
Dec 13, 2019 5.458 5.715 5.458 5.657 1,005,792 +0.21(+3.79%)
Dec 12, 2019 5.566 5.591 5.442 5.450 320,806 -0.13(-2.37%)
Dec 11, 2019 5.549 5.624 5.549 5.582 231,332 +0.01(+0.15%)
Dec 10, 2019 5.545 5.599 5.545 5.574 534,627 +0.04(+0.75%)
Dec 09, 2019 5.599 5.615 5.500 5.533 1,052,357 -0.06(-1.04%)
Dec 06, 2019 5.615 5.632 5.549 5.591 570,126 -0.05(-0.88%)
Dec 05, 2019 5.673 5.698 5.591 5.640 996,106 -0.02(-0.29%)
Dec 04, 2019 5.566 5.673 5.566 5.657 1,057,744 +0.11(+1.94%)
Dec 03, 2019 5.558 5.574 5.524 5.549 159,420 -0.02(-0.30%)
Dec 02, 2019 5.582 5.599 5.524 5.566 140,395 -0.01(-0.15%)
Nov 29, 2019 5.508 5.591 5.508 5.574 69,890 +0.09(+1.66%)
Nov 27, 2019 5.426 5.528 5.426 5.483 131,849 +0.07(+1.21%)
Nov 26, 2019 5.393 5.442 5.389 5.418 150,814 +0.02(+0.46%)
Nov 25, 2019 5.442 5.475 5.360 5.393 92,249 -0.03(-0.60%)
Nov 22, 2019 5.450 5.463 5.368 5.426 102,155 +0.01(+0.15%)
Nov 21, 2019 5.360 5.434 5.319 5.418 139,789 +0.07(+1.22%)
Nov 20, 2019 5.360 5.409 5.328 5.352 142,300 -0.03(-0.61%)
Nov 19, 2019 5.426 5.458 5.368 5.385 154,027 -0.07(-1.35%)
Nov 18, 2019 5.508 5.540 5.426 5.458 162,882 -0.07(-1.19%)
Nov 15, 2019 5.508 5.557 5.483 5.524 141,502 +0.00(+0.00%)
Nov 14, 2019 5.360 5.548 5.360 5.524 145,936 +0.16(+2.90%)
Nov 13, 2019 5.368 5.401 5.319 5.368 819,022 +0.02(+0.31%)
Nov 12, 2019 5.352 5.352 5.246 5.352 148,682 +0.04(+0.77%)
Nov 11, 2019 5.295 5.401 5.287 5.311 229,156 +0.00(+0.00%)
Nov 08, 2019 5.278 5.434 5.278 5.311 228,139 +0.02(+0.46%)
Nov 07, 2019 4.935 5.315 4.910 5.287 476,957 +0.54(+11.38%)
Nov 06, 2019 4.902 4.902 4.746 4.746 244,573 -0.14(-2.85%)
Nov 05, 2019 4.771 4.894 4.755 4.886 205,676 +0.12(+2.58%)
Nov 04, 2019 4.763 4.861 4.722 4.763 123,646 -0.02(-0.51%)
Nov 01, 2019 4.820 4.845 4.738 4.787 70,995 -0.03(-0.68%)
Oct 31, 2019 4.730 4.877 4.730 4.820 103,309 +0.07(+1.55%)
Oct 30, 2019 4.812 4.845 4.746 4.746 90,903 -0.05(-1.02%)
Oct 29, 2019 4.820 4.845 4.730 4.796 108,192 -0.02(-0.51%)
Oct 28, 2019 4.894 4.918 4.812 4.820 71,258 -0.10(-2.00%)
Oct 25, 2019 4.992 4.992 4.869 4.918 138,447 -0.07(-1.48%)
Oct 24, 2019 5.041 5.066 4.951 4.992 134,255 -0.05(-0.97%)
Oct 23, 2019 5.090 5.090 5.008 5.041 134,950 -0.02(-0.48%)
Oct 22, 2019 4.976 5.131 4.959 5.066 116,555 +0.08(+1.64%)
Oct 21, 2019 4.943 5.025 4.927 4.984 107,231 +0.05(+0.99%)
Oct 18, 2019 4.951 4.984 4.927 4.935 89,936 -0.03(-0.66%)
Oct 17, 2019 4.951 5.017 4.951 4.967 104,627 +0.01(+0.17%)
Oct 16, 2019 5.000 5.008 4.902 4.959 100,367 -0.07(-1.30%)
Oct 15, 2019 4.967 5.057 4.967 5.025 118,895 +0.05(+0.99%)
Oct 14, 2019 5.066 5.098 4.967 4.976 29,350 -0.09(-1.78%)
Oct 11, 2019 4.992 5.066 4.992 5.066 93,601 +0.05(+0.98%)
Oct 10, 2019 5.049 5.057 4.992 5.017 137,779 -0.07(-1.29%)
Oct 09, 2019 5.139 5.164 5.062 5.082 158,891 -0.07(-1.43%)
Oct 08, 2019 5.246 5.246 5.086 5.156 361,212 -0.07(-1.41%)
Oct 07, 2019 5.352 5.352 5.188 5.229 182,173 -0.13(-2.44%)
Oct 04, 2019 5.336 5.401 5.336 5.360 125,128 +0.02(+0.31%)
Oct 03, 2019 5.311 5.409 5.303 5.344 120,960 -0.02(-0.31%)
Oct 02, 2019 5.401 5.401 5.303 5.360 161,616 -0.02(-0.46%)
Oct 01, 2019 5.319 5.434 5.299 5.385 250,046 +0.07(+1.23%)
Sep 30, 2019 5.434 5.434 5.311 5.319 860,125 -0.11(-2.11%)
Sep 27, 2019 5.360 5.442 5.328 5.434 100,811 +0.10(+1.84%)
Sep 26, 2019 5.278 5.356 5.254 5.336 119,068 +0.05(+0.93%)
Sep 25, 2019 5.229 5.303 5.213 5.287 139,817 +0.03(+0.62%)
Sep 24, 2019 5.188 5.278 5.188 5.254 143,729 +0.04(+0.78%)
Sep 23, 2019 5.270 5.270 5.186 5.213 104,608 -0.03(-0.62%)
Sep 20, 2019 5.197 5.246 5.172 5.246 162,031 +0.02(+0.31%)
Sep 19, 2019 5.254 5.311 5.197 5.229 167,993 -0.03(-0.62%)
Sep 18, 2019 5.278 5.336 5.229 5.262 114,234 -0.02(-0.46%)
Sep 17, 2019 5.393 5.393 5.270 5.287 147,420 -0.11(-1.97%)
Sep 16, 2019 5.303 5.418 5.303 5.393 169,615 +0.09(+1.70%)
Sep 13, 2019 5.377 5.377 5.278 5.303 139,792 -0.06(-1.07%)
Sep 12, 2019 5.442 5.458 5.344 5.360 139,404 -0.07(-1.36%)
Sep 11, 2019 5.426 5.475 5.385 5.434 159,047 +0.02(+0.30%)
Sep 10, 2019 5.475 5.491 5.409 5.418 148,733 -0.06(-1.05%)
Sep 09, 2019 5.540 5.540 5.401 5.475 109,306 -0.02(-0.45%)
Sep 06, 2019 5.475 5.589 5.467 5.499 150,789 +0.02(+0.45%)
Sep 05, 2019 5.434 5.565 5.409 5.475 232,476 +0.04(+0.75%)
Sep 04, 2019 5.319 5.458 5.319 5.434 163,115 +0.13(+2.47%)
Sep 03, 2019 5.246 5.319 5.197 5.303 229,737 +0.03(+0.62%)
Aug 30, 2019 5.278 5.311 5.254 5.270 118,285 +0.02(+0.47%)
Aug 29, 2019 5.197 5.294 5.185 5.246 196,244 +0.10(+1.89%)
Aug 28, 2019 5.181 5.221 5.140 5.149 124,254 -0.02(-0.47%)
Aug 27, 2019 5.221 5.254 5.157 5.173 160,221 -0.05(-0.93%)
Aug 26, 2019 5.116 5.238 5.116 5.221 109,925 +0.07(+1.42%)
Aug 23, 2019 5.205 5.238 5.124 5.149 157,624 -0.10(-1.85%)
Aug 22, 2019 5.246 5.343 5.181 5.246 172,161 +0.01(+0.15%)
Aug 21, 2019 5.205 5.294 5.189 5.238 166,670 +0.02(+0.47%)
Aug 20, 2019 5.173 5.258 5.140 5.213 156,152 +0.03(+0.63%)
Aug 19, 2019 5.124 5.278 5.124 5.181 187,218 +0.07(+1.43%)
Aug 16, 2019 5.108 5.213 5.092 5.108 169,112 +0.01(+0.16%)
Aug 15, 2019 5.076 5.140 5.060 5.100 157,845 +0.00(+0.00%)
Aug 14, 2019 5.043 5.157 5.035 5.100 206,073 -0.04(-0.79%)
Aug 13, 2019 5.197 5.254 5.108 5.140 225,070 -0.08(-1.63%)
Aug 12, 2019 5.181 5.351 5.149 5.225 207,330 +0.01(+0.23%)
Aug 09, 2019 4.987 5.221 4.954 5.213 316,606 +0.32(+6.45%)
Aug 08, 2019 4.792 4.922 4.776 4.898 132,974 +0.11(+2.20%)
Aug 07, 2019 4.752 4.792 4.606 4.792 205,809 +0.02(+0.34%)
Aug 06, 2019 4.873 4.906 4.736 4.776 137,943 -0.03(-0.67%)
Aug 05, 2019 4.881 4.938 4.784 4.809 54,637 -0.12(-2.46%)
Aug 02, 2019 4.873 4.993 4.857 4.930 111,300 +0.04(+0.83%)
Aug 01, 2019 4.922 4.999 4.890 4.890 199,466 -0.06(-1.31%)
Jul 31, 2019 4.987 5.019 4.922 4.954 114,913 -0.01(-0.16%)
Jul 30, 2019 4.881 4.979 4.849 4.962 148,994 +0.06(+1.15%)
Jul 29, 2019 4.825 4.946 4.825 4.906 103,692 +0.02(+0.50%)
Jul 26, 2019 5.011 5.011 4.857 4.881 144,529 -0.11(-2.11%)
Jul 25, 2019 5.051 5.060 4.930 4.987 127,764 -0.08(-1.60%)
Jul 24, 2019 5.003 5.068 4.958 5.068 183,823 +0.06(+1.29%)
Jul 23, 2019 5.011 5.019 4.962 5.003 73,087 +0.00(+0.00%)
Jul 22, 2019 4.987 5.043 4.938 5.003 157,536 +0.03(+0.65%)
Jul 19, 2019 4.914 5.019 4.914 4.970 100,059 +0.02(+0.49%)
Jul 18, 2019 4.962 4.987 4.881 4.946 138,682 +0.00(+0.00%)
Jul 17, 2019 4.979 5.019 4.938 4.946 122,115 +0.00(+0.00%)
Jul 16, 2019 5.051 5.051 4.922 4.946 169,087 -0.11(-2.08%)
Jul 15, 2019 5.076 5.124 5.003 5.051 108,044 -0.03(-0.64%)
Jul 12, 2019 5.092 5.173 5.043 5.084 218,153 +0.02(+0.32%)
Jul 11, 2019 5.035 5.132 5.035 5.068 167,949 +0.02(+0.48%)
Jul 10, 2019 5.027 5.108 4.930 5.043 189,293 +0.04(+0.81%)
Jul 09, 2019 5.108 5.108 4.962 5.003 176,209 -0.11(-2.22%)
Jul 08, 2019 5.124 5.157 5.068 5.116 152,711 -0.01(-0.16%)
Jul 05, 2019 5.165 5.165 4.979 5.124 289,801 -0.11(-2.01%)
Jul 03, 2019 5.165 5.238 5.092 5.230 168,741 +0.12(+2.38%)
Jul 02, 2019 5.246 5.246 5.100 5.108 212,636 -0.11(-2.02%)
Jul 01, 2019 5.286 5.359 5.205 5.213 75,492 -0.06(-1.08%)
Jun 28, 2019 4.970 5.302 4.970 5.270 516,354 +0.32(+6.55%)
Jun 27, 2019 4.995 5.003 4.857 4.946 416,432 -0.07(-1.45%)
Jun 26, 2019 5.197 5.258 4.987 5.019 293,368 -0.19(-3.73%)
Jun 25, 2019 5.173 5.262 5.165 5.213 296,486 +0.02(+0.47%)
Jun 24, 2019 5.278 5.278 5.108 5.189 423,250 -0.08(-1.54%)
Jun 21, 2019 5.246 5.310 5.221 5.270 317,348 +0.02(+0.46%)
Jun 20, 2019 5.213 5.262 5.213 5.246 220,828 +0.10(+1.89%)
Jun 19, 2019 5.157 5.181 5.124 5.149 226,761 +0.01(+0.16%)
Jun 18, 2019 5.140 5.181 5.108 5.140 305,106 +0.01(+0.16%)
Jun 17, 2019 5.246 5.294 5.108 5.132 407,454 -0.11(-2.16%)
Jun 14, 2019 5.262 5.319 5.246 5.246 264,971 -0.04(-0.77%)
Jun 13, 2019 5.205 5.310 5.205 5.286 346,089 +0.11(+2.19%)
Jun 12, 2019 5.197 5.278 5.165 5.173 218,619 -0.04(-0.78%)
Jun 11, 2019 5.238 5.238 5.092 5.213 211,316 -0.03(-0.62%)
Jun 10, 2019 5.278 5.319 5.185 5.246 194,097 -0.06(-1.22%)
Jun 07, 2019 5.270 5.351 5.254 5.310 188,506 +0.06(+1.23%)
Jun 06, 2019 5.205 5.286 5.165 5.246 106,921 +0.07(+1.41%)
Jun 05, 2019 5.116 5.205 5.035 5.173 171,561 +0.03(+0.63%)
Jun 04, 2019 5.238 5.238 5.100 5.140 145,385 -0.10(-1.85%)
Jun 03, 2019 5.351 5.375 5.221 5.238 345,929 -0.11(-2.12%)
May 31, 2019 5.140 5.359 5.100 5.351 240,636 +0.20(+3.93%)
May 30, 2019 5.093 5.229 5.093 5.149 186,055 +0.05(+0.94%)
May 29, 2019 5.245 5.245 5.053 5.101 356,896 -0.15(-2.90%)
May 28, 2019 5.253 5.309 5.221 5.253 177,230 +0.06(+1.23%)
May 24, 2019 5.149 5.237 5.125 5.189 106,150 +0.04(+0.78%)
May 23, 2019 5.293 5.293 5.093 5.149 133,612 -0.11(-2.13%)
May 22, 2019 5.261 5.381 5.245 5.261 194,168 +0.01(+0.15%)
May 21, 2019 5.069 5.325 5.069 5.253 242,072 +0.13(+2.50%)
May 20, 2019 5.125 5.197 5.061 5.125 78,656 -0.10(-1.99%)
May 17, 2019 5.221 5.261 5.149 5.229 142,741 +0.00(+0.00%)
May 16, 2019 5.269 5.269 5.181 5.229 164,176 -0.03(-0.61%)
May 15, 2019 5.421 5.421 5.261 5.261 324,388 -0.14(-2.67%)
May 14, 2019 5.341 5.445 5.269 5.405 270,577 +0.02(+0.30%)
May 13, 2019 5.349 5.421 5.261 5.389 193,912 -0.02(-0.30%)
May 10, 2019 5.373 5.429 5.365 5.405 128,255 +0.04(+0.75%)
May 09, 2019 5.325 5.413 5.325 5.365 112,741 +0.02(+0.30%)
May 08, 2019 5.333 5.397 5.285 5.349 90,471 -0.02(-0.30%)
May 07, 2019 5.309 5.373 5.309 5.365 76,824 +0.01(+0.15%)
May 06, 2019 5.349 5.381 5.293 5.357 156,294 -0.01(-0.15%)
May 03, 2019 5.405 5.421 5.357 5.365 168,967 +0.02(+0.30%)
May 02, 2019 5.269 5.405 5.269 5.349 182,284 +0.02(+0.30%)
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.