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

TransAlta Corporation (NY: TAC )

6.970 -0.100 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
May 01, 2009 4.971 5.065 4.962 5.040 213,086 +0.07(+1.38%)
Apr 30, 2009 5.034 5.123 4.971 4.971 361,780 -0.05(-0.97%)
Apr 29, 2009 4.716 5.022 4.716 5.020 355,581 +0.49(+10.90%)
Apr 28, 2009 4.520 4.595 4.489 4.526 179,432 +0.01(+0.13%)
Apr 27, 2009 4.584 4.635 4.520 4.520 165,975 -0.08(-1.81%)
Apr 24, 2009 4.607 4.698 4.566 4.604 216,642 +0.09(+1.90%)
Apr 23, 2009 4.454 4.552 4.454 4.518 130,815 +0.08(+1.74%)
Apr 22, 2009 4.386 4.520 4.386 4.440 244,830 +0.04(+0.91%)
Apr 21, 2009 4.394 4.420 4.357 4.400 126,555 +0.01(+0.33%)
Apr 20, 2009 4.541 4.541 4.368 4.386 166,693 -0.16(-3.59%)
Apr 17, 2009 4.503 4.595 4.495 4.549 185,955 +0.07(+1.67%)
Apr 16, 2009 4.495 4.518 4.449 4.475 183,724 -0.01(-0.26%)
Apr 15, 2009 4.469 4.500 4.446 4.486 184,428 +0.03(+0.64%)
Apr 14, 2009 4.397 4.483 4.366 4.457 206,860 +0.06(+1.30%)
Apr 13, 2009 4.366 4.420 4.314 4.400 173,969 +0.03(+0.72%)
Apr 09, 2009 4.305 4.380 4.305 4.368 200,814 +0.10(+2.28%)
Apr 08, 2009 4.291 4.308 4.214 4.271 231,174 +0.02(+0.54%)
Apr 07, 2009 4.228 4.271 4.228 4.248 211,458 -0.04(-0.87%)
Apr 06, 2009 4.291 4.354 4.222 4.285 314,627 -0.02(-0.40%)
Apr 03, 2009 4.360 4.360 4.251 4.302 983,340 -0.05(-1.19%)
Apr 02, 2009 4.251 4.406 4.251 4.354 191,087 +0.11(+2.64%)
Apr 01, 2009 4.139 4.271 4.107 4.242 564,125 +0.03(+0.68%)
Mar 31, 2009 4.130 4.214 4.130 4.214 141,197 +0.08(+2.01%)
Mar 30, 2009 4.205 4.216 4.107 4.130 250,251 -0.24(-5.51%)
Mar 26, 2009 4.411 4.414 4.328 4.371 195,515 +0.01(+0.33%)
Mar 25, 2009 4.466 4.520 4.328 4.357 224,950 -0.09(-2.06%)
Mar 24, 2009 4.538 4.592 4.429 4.449 225,742 -0.09(-1.96%)
Mar 23, 2009 4.486 4.549 4.483 4.538 519,179 +0.12(+2.73%)
Mar 20, 2009 4.420 4.489 4.374 4.417 573,876 -0.01(-0.26%)
Mar 19, 2009 4.652 4.661 4.409 4.429 472,054 -0.15(-3.26%)
Mar 18, 2009 4.638 4.787 4.343 4.578 709,367 +0.08(+1.79%)
Mar 17, 2009 4.366 4.498 4.277 4.498 376,311 +0.17(+4.05%)
Mar 16, 2009 4.317 4.391 4.262 4.323 701,572 +0.08(+1.82%)
Mar 13, 2009 4.337 4.357 4.214 4.245 0 -0.07(-1.73%)
Mar 12, 2009 4.308 4.328 4.128 4.320 496,639 -0.01(-0.33%)
Mar 11, 2009 4.237 4.363 4.208 4.334 621,413 +0.08(+1.96%)
Mar 10, 2009 4.191 4.282 4.099 4.251 601,917 +0.18(+4.37%)
Mar 09, 2009 4.064 4.096 3.975 4.073 112,846 -0.05(-1.32%)
Mar 06, 2009 4.039 4.234 4.039 4.128 0 +0.11(+2.79%)
Mar 05, 2009 4.191 4.191 4.001 4.016 84,328 -0.25(-5.85%)
Mar 04, 2009 4.357 4.391 4.205 4.265 127,712 -0.24(-5.29%)
Mar 02, 2009 4.670 4.670 4.371 4.503 160,160 -0.20(-4.33%)
Feb 27, 2009 4.644 4.756 4.612 4.707 0 -0.05(-1.08%)
Feb 26, 2009 4.744 4.842 4.675 4.759 238,502 +0.04(+0.91%)
Feb 25, 2009 4.584 4.747 4.371 4.716 174,346 +0.13(+2.88%)
Feb 24, 2009 4.351 4.618 4.325 4.584 133,273 +0.28(+6.39%)
Feb 23, 2009 4.498 4.515 4.257 4.308 142,864 -0.10(-2.28%)
Feb 20, 2009 4.340 4.500 4.242 4.409 0 -0.01(-0.19%)
Feb 19, 2009 4.386 4.440 4.325 4.417 161,544 +0.08(+1.85%)
Feb 18, 2009 4.693 4.693 4.317 4.337 197,959 -0.31(-6.72%)
Feb 17, 2009 4.698 4.730 4.541 4.650 212,487 -0.30(-5.97%)
Feb 13, 2009 4.985 5.060 4.879 4.945 0 +0.01(+0.29%)
Feb 12, 2009 4.922 4.974 4.781 4.931 153,253 -0.04(-0.75%)
Feb 11, 2009 5.017 5.074 4.945 4.968 119,624 -0.05(-0.97%)
Feb 10, 2009 5.163 5.200 4.948 5.017 168,070 -0.28(-5.20%)
Feb 09, 2009 5.275 5.341 5.260 5.292 107,275 +0.06(+1.21%)
Feb 06, 2009 5.163 5.369 5.126 5.229 0 +0.01(+0.16%)
Feb 05, 2009 5.203 5.252 5.160 5.220 89,512 -0.03(-0.49%)
Feb 04, 2009 5.226 5.369 5.140 5.246 217,200 +0.10(+1.95%)
Feb 03, 2009 5.223 5.252 5.108 5.146 291,697 +0.00(+0.06%)
Feb 02, 2009 5.183 5.252 5.048 5.143 190,209 -0.09(-1.65%)
Jan 30, 2009 5.186 5.326 5.086 5.229 0 -0.13(-2.51%)
Jan 29, 2009 5.341 5.487 5.321 5.364 161,593 +0.01(+0.16%)
Jan 28, 2009 5.289 5.496 5.289 5.355 156,363 +0.18(+3.55%)
Jan 27, 2009 5.005 5.189 5.005 5.172 100,288 +0.19(+3.80%)
Jan 26, 2009 5.008 5.103 4.962 4.982 290,902 +0.04(+0.75%)
Jan 23, 2009 4.899 4.994 4.847 4.945 0 -0.02(-0.35%)
Jan 22, 2009 5.034 5.034 4.931 4.962 71,470 -0.14(-2.75%)
Jan 21, 2009 5.025 5.117 4.905 5.103 105,985 +0.08(+1.60%)
Jan 20, 2009 5.318 5.318 4.977 5.022 201,853 -0.20(-3.74%)
Jan 16, 2009 5.292 5.329 5.217 5.217 0 -0.02(-0.44%)
Jan 15, 2009 5.278 5.278 5.146 5.240 124,114 -0.03(-0.54%)
Jan 14, 2009 5.473 5.473 5.249 5.269 425,685 -0.18(-3.37%)
Jan 13, 2009 5.458 5.499 5.361 5.453 115,827 -0.02(-0.42%)
Jan 12, 2009 5.754 5.820 5.470 5.476 211,552 -0.28(-4.84%)
Jan 09, 2009 5.917 5.937 5.722 5.754 187,256 -0.20(-3.28%)
Jan 08, 2009 5.923 5.966 5.863 5.949 72,167 +0.07(+1.22%)
Jan 07, 2009 6.153 6.153 5.863 5.877 85,764 -0.28(-4.52%)
Jan 06, 2009 6.150 6.457 6.098 6.155 129,030 +0.11(+1.90%)
Jan 05, 2009 6.021 6.107 5.871 6.041 275,105 +0.11(+1.84%)
Jan 02, 2009 5.725 5.963 5.702 5.932 0 +0.19(+3.35%)
Jan 01, 2009 5.567 5.757 5.490 5.739 0 +0.00(+0.00%)
Dec 31, 2008 5.567 5.757 5.490 5.739 181,535 +0.05(+0.91%)
Dec 30, 2008 5.596 5.688 5.464 5.688 187,719 +0.07(+1.17%)
Dec 29, 2008 5.326 5.622 5.318 5.622 166,634 +0.21(+3.81%)
Dec 26, 2008 5.315 5.433 5.315 5.415 0 +0.05(+0.96%)
Dec 24, 2008 5.166 5.387 5.163 5.364 59,442 +0.16(+3.14%)
Dec 23, 2008 5.358 5.358 5.166 5.200 129,023 -0.05(-1.04%)
Dec 22, 2008 5.418 5.522 5.249 5.255 104,120 -0.03(-0.65%)
Dec 19, 2008 5.338 5.433 5.206 5.289 367,034 -0.07(-1.34%)
Dec 18, 2008 5.427 5.590 5.243 5.361 187,730 +0.01(+0.21%)
Dec 17, 2008 5.456 5.456 5.226 5.349 69,221 -0.11(-1.95%)
Dec 16, 2008 5.151 5.456 5.151 5.456 129,142 +0.31(+5.96%)
Dec 15, 2008 5.131 5.166 4.922 5.149 161,781 +0.07(+1.41%)
Dec 12, 2008 4.959 5.086 4.959 5.077 0 -0.01(-0.11%)
Dec 11, 2008 5.048 5.223 5.043 5.083 124,358 +0.07(+1.32%)
Dec 10, 2008 5.017 5.034 4.899 5.017 150,482 +0.10(+1.98%)
Dec 09, 2008 4.939 5.008 4.853 4.919 124,295 -0.16(-3.16%)
Dec 08, 2008 5.057 5.097 4.905 5.080 274,983 +0.24(+4.92%)
Dec 05, 2008 4.807 4.842 4.664 4.842 0 +0.02(+0.36%)
Dec 04, 2008 4.807 5.031 4.744 4.825 138,349 -0.10(-2.10%)
Dec 03, 2008 4.847 5.043 4.813 4.928 135,696 -0.11(-2.11%)
Dec 02, 2008 5.157 5.186 4.999 5.034 197,589 -0.11(-2.12%)
Dec 01, 2008 5.146 5.186 5.103 5.143 122,322 -0.04(-0.72%)
Nov 28, 2008 5.129 5.206 5.068 5.180 84,021 +0.06(+1.12%)
Nov 26, 2008 5.106 5.220 5.083 5.123 347,242 -0.17(-3.25%)
Nov 25, 2008 5.263 5.358 5.111 5.295 341,942 +0.19(+3.77%)
Nov 24, 2008 5.154 5.278 5.103 5.103 187,563 +0.02(+0.45%)
Nov 21, 2008 4.813 5.151 4.681 5.080 380,906 +0.36(+7.53%)
Nov 20, 2008 4.888 4.948 4.672 4.724 276,852 -0.34(-6.79%)
Nov 19, 2008 5.338 5.378 4.982 5.068 104,566 -0.32(-6.01%)
Nov 18, 2008 5.553 5.553 5.275 5.392 98,332 -0.15(-2.79%)
Nov 17, 2008 5.547 5.639 5.467 5.547 83,951 +0.08(+1.47%)
Nov 14, 2008 5.573 5.694 5.461 5.467 0 -0.06(-1.09%)
Nov 13, 2008 5.272 5.547 5.140 5.527 163,894 +0.32(+6.05%)
Nov 12, 2008 5.536 5.579 5.051 5.212 224,504 -0.28(-5.07%)
Nov 11, 2008 5.533 5.662 5.369 5.490 97,220 -0.11(-2.00%)
Nov 10, 2008 5.894 5.949 5.596 5.602 313,351 -0.13(-2.20%)
Nov 07, 2008 5.527 5.900 5.516 5.728 0 +0.32(+5.94%)
Nov 06, 2008 5.731 5.742 5.375 5.407 115,844 -0.36(-6.22%)
Nov 05, 2008 5.892 5.983 5.742 5.765 143,303 -0.19(-3.23%)
Nov 04, 2008 5.935 6.029 5.894 5.957 106,159 +0.05(+0.92%)
Nov 03, 2008 5.805 5.906 5.774 5.903 214,237 +0.07(+1.18%)
Oct 31, 2008 5.696 5.892 5.433 5.834 0 +0.11(+1.95%)
Oct 30, 2008 5.708 5.725 5.610 5.722 72,725 +0.18(+3.21%)
Oct 29, 2008 5.453 5.676 5.338 5.544 172,805 +0.03(+0.62%)
Oct 28, 2008 5.430 5.516 5.088 5.510 247,162 +0.40(+7.80%)
Oct 27, 2008 5.613 5.613 5.108 5.111 142,487 -0.46(-8.19%)
Oct 24, 2008 5.352 5.648 5.169 5.567 0 -0.06(-1.12%)
Oct 23, 2008 5.768 5.892 5.470 5.630 545,417 -0.24(-4.15%)
Oct 22, 2008 5.869 6.233 5.797 5.874 505,802 -0.24(-3.94%)
Oct 21, 2008 6.792 6.792 6.087 6.115 607,325 -0.61(-9.04%)
Oct 20, 2008 6.462 6.723 6.336 6.723 250,404 +0.28(+4.36%)
Oct 17, 2008 5.900 6.531 5.900 6.442 0 +0.28(+4.61%)
Oct 16, 2008 5.355 6.158 5.094 6.158 455,249 +0.72(+13.18%)
Oct 15, 2008 5.473 6.006 4.635 5.441 472,685 -0.13(-2.27%)
Oct 14, 2008 6.267 6.801 5.470 5.567 650,622 -0.19(-3.29%)
Oct 13, 2008 5.235 6.009 5.235 5.757 218,002 +0.61(+11.87%)
Oct 10, 2008 5.192 5.229 4.847 5.146 0 -0.41(-7.33%)
Oct 09, 2008 6.110 6.164 5.496 5.553 245,886 -0.53(-8.77%)
Oct 08, 2008 6.339 6.373 6.087 6.087 414,811 -0.32(-5.06%)
Oct 07, 2008 6.855 6.855 6.327 6.411 273,233 -0.28(-4.20%)
Oct 06, 2008 7.211 7.211 6.164 6.692 365,817 -0.61(-8.37%)
Oct 03, 2008 7.805 7.874 7.294 7.303 0 -0.26(-3.45%)
Oct 02, 2008 7.830 7.934 7.435 7.564 284,445 -0.46(-5.79%)
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.