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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.118 5.118 4.864 4.965 368,005 -0.21(-4.09%)
Apr 29, 2020 5.075 5.220 5.042 5.177 411,523 +0.22(+4.44%)
Apr 28, 2020 4.999 5.143 4.902 4.957 367,442 +0.06(+1.21%)
Apr 27, 2020 4.787 4.906 4.737 4.898 386,907 +0.18(+3.77%)
Apr 24, 2020 4.686 4.762 4.618 4.720 1,594,067 +0.08(+1.83%)
Apr 23, 2020 4.626 4.769 4.567 4.635 293,095 +0.06(+1.30%)
Apr 22, 2020 4.482 4.601 4.432 4.576 136,279 +0.15(+3.45%)
Apr 21, 2020 4.618 4.652 4.279 4.423 398,804 -0.35(-7.28%)
Apr 20, 2020 4.660 4.898 4.550 4.770 514,745 +0.05(+1.08%)
Apr 17, 2020 4.643 4.754 4.593 4.720 355,115 +0.15(+3.34%)
Apr 16, 2020 4.677 4.745 4.533 4.567 363,957 -0.08(-1.64%)
Apr 15, 2020 4.584 4.830 4.567 4.643 1,120,625 -0.17(-3.52%)
Apr 14, 2020 4.872 5.025 4.796 4.813 416,961 +0.01(+0.18%)
Apr 13, 2020 4.931 4.931 4.655 4.804 397,392 -0.09(-1.90%)
Apr 09, 2020 4.991 5.084 4.745 4.898 702,088 +0.01(+0.17%)
Apr 08, 2020 4.754 5.042 4.618 4.889 687,162 +0.22(+4.72%)
Apr 07, 2020 4.626 4.754 4.491 4.669 1,021,665 +0.18(+3.96%)
Apr 06, 2020 4.355 4.559 4.355 4.491 879,654 +0.24(+5.58%)
Apr 03, 2020 4.254 4.415 4.169 4.254 416,839 +0.01(+0.20%)
Apr 02, 2020 4.076 4.381 4.076 4.245 1,150,841 +0.11(+2.66%)
Apr 01, 2020 4.220 4.304 4.084 4.135 761,662 -0.31(-6.87%)
Mar 31, 2020 4.237 4.618 4.160 4.440 744,264 +0.18(+4.17%)
Mar 30, 2020 4.279 4.296 4.042 4.262 586,427 -0.07(-1.57%)
Mar 27, 2020 4.254 4.465 4.067 4.330 414,006 -0.13(-2.85%)
Mar 26, 2020 4.271 4.635 4.254 4.457 869,457 +0.24(+5.62%)
Mar 25, 2020 3.516 4.372 3.516 4.220 999,458 +0.72(+20.58%)
Mar 24, 2020 3.415 3.576 3.347 3.499 1,523,383 +0.28(+8.68%)
Mar 23, 2020 3.694 3.694 3.152 3.220 1,012,008 -0.42(-11.42%)
Mar 20, 2020 3.593 4.042 3.593 3.635 872,388 +0.16(+4.63%)
Mar 19, 2020 3.483 3.720 3.122 3.474 3,331,765 -0.05(-1.44%)
Mar 18, 2020 3.440 3.559 3.076 3.525 2,935,653 -0.17(-4.59%)
Mar 17, 2020 3.703 3.796 3.355 3.694 1,872,928 +0.07(+1.87%)
Mar 16, 2020 3.703 3.927 3.559 3.627 1,802,835 -0.57(-13.54%)
Mar 13, 2020 4.093 4.228 3.889 4.194 1,250,281 +0.38(+10.00%)
Mar 12, 2020 4.423 4.423 3.627 3.813 1,512,919 -0.89(-18.92%)
Mar 11, 2020 4.847 5.101 4.686 4.703 1,263,232 -0.25(-4.97%)
Mar 10, 2020 5.364 5.381 4.677 4.948 2,380,910 -0.18(-3.47%)
Mar 09, 2020 5.703 5.897 5.118 5.126 1,024,031 -1.19(-18.90%)
Mar 06, 2020 6.457 6.474 6.186 6.321 2,951,627 -0.29(-4.36%)
Mar 05, 2020 6.668 6.685 6.507 6.609 1,551,596 -0.13(-1.89%)
Mar 04, 2020 6.575 6.829 6.575 6.736 627,662 +0.24(+3.65%)
Mar 03, 2020 6.618 6.770 6.474 6.499 825,524 -0.12(-1.79%)
Mar 02, 2020 6.346 6.660 6.274 6.618 1,366,597 +0.28(+4.41%)
Feb 28, 2020 6.457 6.465 6.236 6.338 854,213 -0.18(-2.80%)
Feb 27, 2020 6.571 6.655 6.370 6.521 856,897 -0.13(-1.89%)
Feb 26, 2020 6.940 6.974 6.638 6.647 917,880 -0.29(-4.12%)
Feb 25, 2020 6.957 7.016 6.848 6.932 707,796 -0.06(-0.84%)
Feb 24, 2020 7.049 7.049 6.940 6.991 698,137 -0.14(-2.00%)
Feb 21, 2020 6.982 7.133 6.957 7.133 1,117,460 +0.12(+1.67%)
Feb 20, 2020 6.991 7.075 6.957 7.016 557,004 +0.01(+0.12%)
Feb 19, 2020 6.982 7.016 6.848 7.008 1,738,640 +0.03(+0.36%)
Feb 18, 2020 6.865 7.083 6.856 6.982 1,866,200 +0.08(+1.22%)
Feb 14, 2020 6.764 6.940 6.764 6.898 660,490 +0.15(+2.24%)
Feb 13, 2020 6.798 6.798 6.705 6.747 292,845 -0.04(-0.62%)
Feb 12, 2020 6.798 6.814 6.731 6.789 261,237 +0.02(+0.25%)
Feb 11, 2020 6.680 6.840 6.672 6.773 421,564 +0.11(+1.64%)
Feb 10, 2020 6.630 6.848 6.605 6.663 446,766 +0.16(+2.45%)
Feb 07, 2020 6.395 6.580 6.370 6.504 369,269 +0.11(+1.71%)
Feb 06, 2020 6.361 6.470 6.345 6.395 275,497 +0.04(+0.66%)
Feb 05, 2020 6.269 6.462 6.252 6.353 419,357 +0.12(+1.88%)
Feb 04, 2020 6.303 6.303 6.168 6.235 1,284,480 -0.04(-0.67%)
Feb 03, 2020 6.319 6.345 6.252 6.277 1,086,508 +0.01(+0.13%)
Jan 31, 2020 6.261 6.319 6.202 6.269 1,000,328 -0.05(-0.80%)
Jan 30, 2020 6.202 6.319 6.126 6.319 326,870 +0.15(+2.45%)
Jan 29, 2020 6.193 6.227 6.160 6.168 931,420 -0.03(-0.54%)
Jan 28, 2020 6.034 6.214 6.034 6.202 247,202 +0.11(+1.79%)
Jan 27, 2020 6.193 6.193 6.068 6.093 832,592 -0.12(-1.89%)
Jan 24, 2020 6.143 6.227 6.143 6.210 305,996 +0.06(+0.96%)
Jan 23, 2020 6.118 6.177 6.059 6.152 283,663 +0.03(+0.55%)
Jan 22, 2020 6.160 6.219 6.105 6.118 264,684 -0.03(-0.55%)
Jan 21, 2020 6.042 6.227 5.992 6.152 513,642 +0.17(+2.80%)
Jan 17, 2020 5.925 5.992 5.799 5.984 301,588 +0.15(+2.59%)
Jan 16, 2020 5.849 5.967 5.791 5.833 302,919 +0.15(+2.66%)
Jan 15, 2020 5.581 5.698 5.581 5.682 222,935 +0.08(+1.50%)
Jan 14, 2020 5.530 5.614 5.505 5.598 196,141 +0.07(+1.21%)
Jan 13, 2020 5.581 5.581 5.501 5.530 143,443 -0.03(-0.60%)
Jan 10, 2020 5.665 5.665 5.556 5.564 129,524 -0.08(-1.49%)
Jan 09, 2020 5.740 5.740 5.614 5.648 103,141 -0.06(-1.03%)
Jan 08, 2020 5.816 5.816 5.698 5.707 110,767 -0.08(-1.31%)
Jan 07, 2020 5.765 5.807 5.724 5.782 144,889 -0.01(-0.14%)
Jan 06, 2020 5.866 5.875 5.774 5.791 141,216 -0.08(-1.29%)
Jan 03, 2020 5.908 5.933 5.841 5.866 190,294 -0.03(-0.43%)
Jan 02, 2020 5.975 5.984 5.845 5.891 163,439 -0.12(-1.96%)
Dec 31, 2019 5.942 6.017 5.942 6.009 201,018 +0.05(+0.85%)
Dec 30, 2019 5.841 5.992 5.841 5.958 626,839 +0.06(+1.00%)
Dec 27, 2019 5.917 5.975 5.879 5.900 157,288 -0.05(-0.85%)
Dec 26, 2019 5.900 5.984 5.900 5.950 84,990 +0.05(+0.85%)
Dec 24, 2019 5.858 5.938 5.858 5.900 146,921 +0.05(+0.86%)
Dec 23, 2019 5.908 6.000 5.833 5.849 286,109 -0.01(-0.14%)
Dec 20, 2019 5.849 5.875 5.791 5.858 319,699 +0.00(+0.00%)
Dec 19, 2019 5.849 5.883 5.816 5.858 729,590 +0.00(+0.00%)
Dec 18, 2019 5.690 5.866 5.690 5.858 259,153 +0.19(+3.41%)
Dec 17, 2019 5.824 5.824 5.631 5.665 207,508 -0.16(-2.74%)
Dec 16, 2019 5.740 5.904 5.740 5.824 161,762 +0.08(+1.46%)
Dec 13, 2019 5.539 5.799 5.539 5.740 991,153 +0.21(+3.79%)
Dec 12, 2019 5.648 5.673 5.522 5.530 316,137 -0.13(-2.37%)
Dec 11, 2019 5.631 5.707 5.631 5.665 227,965 +0.01(+0.15%)
Dec 10, 2019 5.627 5.682 5.627 5.656 526,846 +0.04(+0.75%)
Dec 09, 2019 5.682 5.698 5.581 5.614 1,037,039 -0.06(-1.04%)
Dec 06, 2019 5.698 5.715 5.631 5.673 561,828 -0.05(-0.88%)
Dec 05, 2019 5.757 5.782 5.673 5.724 981,607 -0.02(-0.29%)
Dec 04, 2019 5.648 5.757 5.648 5.740 1,042,348 +0.11(+1.94%)
Dec 03, 2019 5.640 5.656 5.606 5.631 157,099 -0.02(-0.30%)
Dec 02, 2019 5.665 5.682 5.606 5.648 138,351 -0.01(-0.15%)
Nov 29, 2019 5.589 5.673 5.589 5.656 68,873 +0.09(+1.66%)
Nov 27, 2019 5.506 5.610 5.506 5.564 129,930 +0.07(+1.21%)
Nov 26, 2019 5.473 5.522 5.468 5.498 148,618 +0.02(+0.46%)
Nov 25, 2019 5.522 5.556 5.439 5.473 90,906 -0.03(-0.60%)
Nov 22, 2019 5.531 5.544 5.448 5.506 100,668 +0.01(+0.15%)
Nov 21, 2019 5.439 5.514 5.398 5.498 137,754 +0.07(+1.22%)
Nov 20, 2019 5.439 5.489 5.406 5.431 140,229 -0.03(-0.61%)
Nov 19, 2019 5.506 5.539 5.448 5.464 151,785 -0.07(-1.35%)
Nov 18, 2019 5.589 5.622 5.506 5.539 160,511 -0.07(-1.19%)
Nov 15, 2019 5.589 5.639 5.564 5.606 139,443 +0.00(+0.00%)
Nov 14, 2019 5.439 5.630 5.439 5.606 143,811 +0.16(+2.90%)
Nov 13, 2019 5.448 5.481 5.398 5.448 807,101 +0.02(+0.31%)
Nov 12, 2019 5.431 5.431 5.323 5.431 146,518 +0.04(+0.77%)
Nov 11, 2019 5.373 5.481 5.365 5.390 225,820 +0.00(+0.00%)
Nov 08, 2019 5.356 5.514 5.356 5.390 224,818 +0.02(+0.46%)
Nov 07, 2019 5.008 5.394 4.983 5.365 470,014 +0.55(+11.38%)
Nov 06, 2019 4.974 4.974 4.817 4.817 241,013 -0.14(-2.85%)
Nov 05, 2019 4.841 4.966 4.825 4.958 202,682 +0.12(+2.58%)
Nov 04, 2019 4.833 4.933 4.792 4.833 121,846 -0.02(-0.51%)
Nov 01, 2019 4.891 4.916 4.808 4.858 69,962 -0.03(-0.68%)
Oct 31, 2019 4.800 4.949 4.800 4.891 101,805 +0.07(+1.55%)
Oct 30, 2019 4.883 4.916 4.817 4.817 89,580 -0.05(-1.02%)
Oct 29, 2019 4.891 4.916 4.800 4.866 106,617 -0.02(-0.51%)
Oct 28, 2019 4.966 4.991 4.883 4.891 70,221 -0.10(-2.00%)
Oct 25, 2019 5.066 5.066 4.941 4.991 136,432 -0.07(-1.48%)
Oct 24, 2019 5.116 5.140 5.024 5.066 132,301 -0.05(-0.97%)
Oct 23, 2019 5.165 5.165 5.082 5.116 132,986 -0.02(-0.48%)
Oct 22, 2019 5.049 5.207 5.032 5.140 114,858 +0.08(+1.64%)
Oct 21, 2019 5.016 5.099 4.999 5.057 105,670 +0.05(+1.00%)
Oct 18, 2019 5.024 5.057 4.999 5.008 88,627 -0.03(-0.66%)
Oct 17, 2019 5.024 5.091 5.024 5.041 103,104 +0.01(+0.17%)
Oct 16, 2019 5.074 5.082 4.974 5.032 98,907 -0.07(-1.30%)
Oct 15, 2019 5.041 5.132 5.041 5.099 117,164 +0.05(+0.99%)
Oct 14, 2019 5.140 5.174 5.041 5.049 28,923 -0.09(-1.78%)
Oct 11, 2019 5.066 5.140 5.066 5.140 92,239 +0.05(+0.98%)
Oct 10, 2019 5.124 5.132 5.066 5.091 135,774 -0.07(-1.29%)
Oct 09, 2019 5.215 5.240 5.136 5.157 156,578 -0.07(-1.43%)
Oct 08, 2019 5.323 5.323 5.161 5.232 355,954 -0.07(-1.41%)
Oct 07, 2019 5.431 5.431 5.265 5.307 179,521 -0.13(-2.44%)
Oct 04, 2019 5.415 5.481 5.415 5.439 123,307 +0.02(+0.31%)
Oct 03, 2019 5.390 5.489 5.381 5.423 119,199 -0.02(-0.31%)
Oct 02, 2019 5.481 5.481 5.381 5.439 159,263 -0.02(-0.46%)
Oct 01, 2019 5.398 5.514 5.377 5.464 246,407 +0.07(+1.23%)
Sep 30, 2019 5.514 5.514 5.390 5.398 847,605 -0.12(-2.11%)
Sep 27, 2019 5.439 5.522 5.406 5.514 99,344 +0.10(+1.84%)
Sep 26, 2019 5.356 5.435 5.331 5.415 117,335 +0.05(+0.93%)
Sep 25, 2019 5.307 5.381 5.290 5.365 137,782 +0.03(+0.62%)
Sep 24, 2019 5.265 5.356 5.265 5.331 141,637 +0.04(+0.78%)
Sep 23, 2019 5.348 5.348 5.262 5.290 103,085 -0.03(-0.62%)
Sep 20, 2019 5.273 5.323 5.248 5.323 159,673 +0.02(+0.31%)
Sep 19, 2019 5.331 5.390 5.273 5.307 165,548 -0.03(-0.62%)
Sep 18, 2019 5.356 5.415 5.307 5.340 112,572 -0.02(-0.46%)
Sep 17, 2019 5.473 5.473 5.348 5.365 145,274 -0.11(-1.97%)
Sep 16, 2019 5.381 5.498 5.381 5.473 167,146 +0.09(+1.70%)
Sep 13, 2019 5.456 5.456 5.356 5.381 137,757 -0.06(-1.07%)
Sep 12, 2019 5.522 5.539 5.423 5.439 137,375 -0.07(-1.36%)
Sep 11, 2019 5.506 5.556 5.464 5.514 156,732 +0.02(+0.30%)
Sep 10, 2019 5.556 5.572 5.489 5.498 146,568 -0.06(-1.05%)
Sep 09, 2019 5.622 5.622 5.481 5.556 107,715 -0.02(-0.45%)
Sep 06, 2019 5.556 5.672 5.547 5.581 148,594 +0.02(+0.45%)
Sep 05, 2019 5.514 5.647 5.489 5.556 229,092 +0.04(+0.75%)
Sep 04, 2019 5.398 5.539 5.398 5.514 160,741 +0.13(+2.47%)
Sep 03, 2019 5.323 5.398 5.273 5.381 226,394 +0.03(+0.62%)
Aug 30, 2019 5.356 5.390 5.331 5.348 116,563 +0.02(+0.47%)
Aug 29, 2019 5.274 5.372 5.262 5.323 193,388 +0.10(+1.89%)
Aug 28, 2019 5.257 5.299 5.216 5.225 122,446 -0.02(-0.47%)
Aug 27, 2019 5.299 5.331 5.233 5.249 157,889 -0.05(-0.93%)
Aug 26, 2019 5.192 5.315 5.192 5.299 108,325 +0.07(+1.42%)
Aug 23, 2019 5.282 5.315 5.200 5.225 155,329 -0.10(-1.85%)
Aug 22, 2019 5.323 5.422 5.257 5.323 169,655 +0.01(+0.15%)
Aug 21, 2019 5.282 5.372 5.266 5.315 164,244 +0.02(+0.47%)
Aug 20, 2019 5.249 5.335 5.216 5.290 153,880 +0.03(+0.63%)
Aug 19, 2019 5.200 5.356 5.200 5.257 184,493 +0.07(+1.43%)
Aug 16, 2019 5.184 5.290 5.167 5.184 166,650 +0.01(+0.16%)
Aug 15, 2019 5.151 5.216 5.134 5.175 155,547 +0.00(+0.00%)
Aug 14, 2019 5.118 5.233 5.110 5.175 203,074 -0.04(-0.79%)
Aug 13, 2019 5.274 5.331 5.184 5.216 221,794 -0.09(-1.63%)
Aug 12, 2019 5.257 5.430 5.225 5.303 204,312 +0.01(+0.23%)
Aug 09, 2019 5.060 5.299 5.027 5.290 311,998 +0.32(+6.45%)
Aug 08, 2019 4.863 4.995 4.847 4.970 131,039 +0.11(+2.20%)
Aug 07, 2019 4.822 4.863 4.674 4.863 202,813 +0.02(+0.34%)
Aug 06, 2019 4.945 4.978 4.806 4.847 135,935 -0.03(-0.67%)
Aug 05, 2019 4.954 5.011 4.855 4.880 53,841 -0.12(-2.46%)
Aug 02, 2019 4.945 5.067 4.929 5.003 109,680 +0.04(+0.83%)
Aug 01, 2019 4.995 5.073 4.962 4.962 196,562 -0.07(-1.31%)
Jul 31, 2019 5.060 5.093 4.995 5.027 113,241 -0.01(-0.16%)
Jul 30, 2019 4.954 5.052 4.921 5.036 146,825 +0.06(+1.16%)
Jul 29, 2019 4.896 5.019 4.896 4.978 102,182 +0.02(+0.50%)
Jul 26, 2019 5.085 5.085 4.929 4.954 142,426 -0.11(-2.11%)
Jul 25, 2019 5.126 5.134 5.003 5.060 125,904 -0.08(-1.60%)
Jul 24, 2019 5.077 5.142 5.032 5.142 181,147 +0.07(+1.29%)
Jul 23, 2019 5.085 5.093 5.036 5.077 72,023 +0.00(+0.00%)
Jul 22, 2019 5.060 5.118 5.011 5.077 155,243 +0.03(+0.65%)
Jul 19, 2019 4.986 5.093 4.986 5.044 98,602 +0.02(+0.49%)
Jul 18, 2019 5.036 5.060 4.954 5.019 136,663 +0.00(+0.00%)
Jul 17, 2019 5.052 5.093 5.011 5.019 120,338 +0.00(+0.00%)
Jul 16, 2019 5.126 5.126 4.995 5.019 166,626 -0.11(-2.08%)
Jul 15, 2019 5.151 5.200 5.077 5.126 106,471 -0.03(-0.64%)
Jul 12, 2019 5.167 5.249 5.118 5.159 214,978 +0.02(+0.32%)
Jul 11, 2019 5.110 5.208 5.110 5.142 165,505 +0.02(+0.48%)
Jul 10, 2019 5.101 5.184 5.003 5.118 186,538 +0.04(+0.81%)
Jul 09, 2019 5.184 5.184 5.036 5.077 173,644 -0.12(-2.22%)
Jul 08, 2019 5.200 5.233 5.142 5.192 150,488 -0.01(-0.16%)
Jul 05, 2019 5.241 5.241 5.052 5.200 285,582 -0.11(-2.01%)
Jul 03, 2019 5.241 5.315 5.167 5.307 166,285 +0.12(+2.38%)
Jul 02, 2019 5.323 5.323 5.175 5.184 209,541 -0.11(-2.02%)
Jul 01, 2019 5.364 5.438 5.282 5.290 74,393 -0.06(-1.08%)
Jun 28, 2019 5.044 5.381 5.044 5.348 508,839 +0.33(+6.55%)
Jun 27, 2019 5.069 5.077 4.929 5.019 410,371 -0.07(-1.45%)
Jun 26, 2019 5.274 5.335 5.060 5.093 289,098 -0.20(-3.73%)
Jun 25, 2019 5.249 5.340 5.241 5.290 292,171 +0.02(+0.47%)
Jun 24, 2019 5.356 5.356 5.184 5.266 417,089 -0.08(-1.54%)
Jun 21, 2019 5.323 5.389 5.299 5.348 312,729 +0.02(+0.46%)
Jun 20, 2019 5.290 5.340 5.290 5.323 217,613 +0.10(+1.89%)
Jun 19, 2019 5.233 5.257 5.200 5.225 223,460 +0.01(+0.16%)
Jun 18, 2019 5.216 5.257 5.184 5.216 300,665 +0.01(+0.16%)
Jun 17, 2019 5.323 5.372 5.184 5.208 401,523 -0.12(-2.16%)
Jun 14, 2019 5.340 5.397 5.323 5.323 261,114 -0.04(-0.77%)
Jun 13, 2019 5.282 5.389 5.282 5.364 341,052 +0.12(+2.19%)
Jun 12, 2019 5.274 5.356 5.241 5.249 215,437 -0.04(-0.78%)
Jun 11, 2019 5.315 5.315 5.167 5.290 208,240 -0.03(-0.62%)
Jun 10, 2019 5.356 5.397 5.262 5.323 191,272 -0.07(-1.22%)
Jun 07, 2019 5.348 5.430 5.331 5.389 185,762 +0.07(+1.23%)
Jun 06, 2019 5.282 5.364 5.241 5.323 105,364 +0.07(+1.41%)
Jun 05, 2019 5.192 5.282 5.110 5.249 169,064 +0.03(+0.63%)
Jun 04, 2019 5.315 5.315 5.175 5.216 143,269 -0.10(-1.85%)
Jun 03, 2019 5.430 5.455 5.299 5.315 340,894 -0.12(-2.12%)
May 31, 2019 5.216 5.438 5.175 5.430 237,133 +0.21(+3.93%)
May 30, 2019 5.168 5.306 5.168 5.225 183,347 +0.05(+0.94%)
May 29, 2019 5.322 5.322 5.127 5.176 351,702 -0.15(-2.90%)
May 28, 2019 5.330 5.387 5.298 5.330 174,651 +0.06(+1.23%)
May 24, 2019 5.225 5.314 5.200 5.265 104,605 +0.04(+0.78%)
May 23, 2019 5.371 5.371 5.168 5.225 131,668 -0.11(-2.13%)
May 22, 2019 5.339 5.460 5.322 5.339 191,342 +0.01(+0.15%)
May 21, 2019 5.144 5.404 5.144 5.330 238,549 +0.13(+2.50%)
May 20, 2019 5.200 5.274 5.135 5.200 77,511 -0.11(-1.99%)
May 17, 2019 5.298 5.339 5.225 5.306 140,664 +0.00(+0.00%)
May 16, 2019 5.347 5.347 5.257 5.306 161,787 -0.03(-0.61%)
May 15, 2019 5.501 5.501 5.339 5.339 319,667 -0.15(-2.67%)
May 14, 2019 5.420 5.526 5.347 5.485 266,639 +0.02(+0.30%)
May 13, 2019 5.428 5.501 5.339 5.469 191,090 -0.02(-0.30%)
May 10, 2019 5.452 5.509 5.444 5.485 126,388 +0.04(+0.75%)
May 09, 2019 5.404 5.493 5.404 5.444 111,100 +0.02(+0.30%)
May 08, 2019 5.412 5.477 5.363 5.428 89,154 -0.02(-0.30%)
May 07, 2019 5.387 5.452 5.387 5.444 75,706 +0.01(+0.15%)
May 06, 2019 5.428 5.460 5.371 5.436 154,019 -0.01(-0.15%)
May 03, 2019 5.485 5.501 5.436 5.444 166,507 +0.02(+0.30%)
May 02, 2019 5.347 5.485 5.347 5.428 179,631 +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.