Skip to main content

TransCanada Corporation (TSX: TRP )

52.30 -0.15 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.93 50.93 50.48 50.48 1,109,802 -0.33(-0.65%)
May 29, 2014 51.00 51.00 50.53 50.81 473,754 +0.13(+0.26%)
May 28, 2014 50.80 51.03 50.51 50.68 732,212 -0.20(-0.39%)
May 27, 2014 51.11 51.18 50.56 50.88 999,455 -0.16(-0.31%)
May 26, 2014 51.08 51.35 50.99 51.04 298,785 -0.20(-0.39%)
May 23, 2014 51.37 51.60 51.21 51.24 474,246 -0.34(-0.66%)
May 22, 2014 51.51 51.76 51.46 51.58 878,645 -0.03(-0.06%)
May 21, 2014 51.00 51.74 50.90 51.61 696,119 +0.52(+1.02%)
May 20, 2014 51.00 51.25 50.92 51.09 643,428 +0.09(+0.18%)
May 16, 2014 51.00 51.00 51.00 0 -0.20(-0.39%)
May 15, 2014 51.15 51.22 50.81 51.20 934,810 +0.05(+0.10%)
May 14, 2014 51.08 51.29 50.94 51.15 461,364 +0.15(+0.29%)
May 13, 2014 51.00 51.18 50.85 51.00 771,207 +0.10(+0.20%)
May 12, 2014 50.61 50.98 50.51 50.90 641,526 +0.36(+0.71%)
May 09, 2014 50.87 50.97 50.41 50.54 662,596 -0.26(-0.51%)
May 08, 2014 51.35 51.45 50.64 50.80 922,095 -0.52(-1.01%)
May 07, 2014 51.32 51.52 50.96 51.32 1,174,158 +0.28(+0.55%)
May 06, 2014 51.00 51.39 50.85 51.04 845,170 +0.01(+0.02%)
May 05, 2014 50.89 51.34 50.69 51.03 1,000,798 -0.14(-0.27%)
May 02, 2014 51.45 51.45 51.01 51.17 878,539 -0.01(-0.02%)
May 01, 2014 51.24 51.45 51.01 51.18 691,826 +0.10(+0.20%)
Apr 30, 2014 51.09 51.45 50.89 51.08 1,041,400 -0.12(-0.23%)
Apr 29, 2014 51.00 51.78 51.00 51.20 1,357,432 +0.16(+0.31%)
Apr 28, 2014 50.71 51.19 50.70 51.04 727,290 +0.33(+0.65%)
Apr 25, 2014 50.56 50.82 50.13 50.71 2,101,377 +0.33(+0.66%)
Apr 24, 2014 49.95 50.57 49.90 50.38 912,944 +0.54(+1.08%)
Apr 23, 2014 49.94 50.30 49.77 49.84 752,571 -0.20(-0.40%)
Apr 22, 2014 49.55 50.15 49.38 50.04 1,508,675 +0.66(+1.34%)
Apr 21, 2014 50.40 50.50 49.34 49.38 2,821,555 -1.92(-3.74%)
Apr 17, 2014 51.30 51.30 51.30 0 -0.17(-0.33%)
Apr 16, 2014 51.21 51.53 51.01 51.47 844,381 +0.58(+1.14%)
Apr 15, 2014 50.80 51.25 50.61 50.89 1,151,803 -0.23(-0.45%)
Apr 14, 2014 51.50 51.50 51.05 51.12 741,773 -0.23(-0.45%)
Apr 11, 2014 51.18 51.42 51.02 51.35 680,705 +0.16(+0.31%)
Apr 10, 2014 50.91 51.50 50.76 51.19 1,121,161 +0.33(+0.65%)
Apr 09, 2014 51.31 51.50 50.74 50.86 836,837 -0.43(-0.84%)
Apr 08, 2014 50.88 51.40 50.44 51.29 736,831 +0.15(+0.29%)
Apr 07, 2014 51.19 51.53 51.04 51.14 618,443 -0.15(-0.29%)
Apr 04, 2014 51.52 51.52 50.91 51.29 467,126 +0.07(+0.14%)
Apr 03, 2014 51.74 51.89 51.03 51.22 895,239 -0.35(-0.68%)
Apr 02, 2014 50.95 51.74 50.88 51.57 1,369,322 +0.56(+1.10%)
Apr 01, 2014 50.38 51.13 50.14 51.01 0 +0.76(+1.51%)
Mar 31, 2014 50.09 50.39 49.97 50.25 1,357,053 +0.33(+0.66%)
Mar 28, 2014 49.87 50.00 49.74 49.92 555,073 +0.31(+0.62%)
Mar 27, 2014 49.81 49.94 49.48 49.61 611,477 -0.45(-0.90%)
Mar 26, 2014 50.84 50.97 49.98 50.06 989,857 -0.77(-1.51%)
Mar 25, 2014 50.62 50.90 50.26 50.83 572,579 +0.38(+0.75%)
Mar 24, 2014 50.55 50.68 50.25 50.45 589,066 +0.12(+0.24%)
Mar 21, 2014 49.97 50.44 49.96 50.33 1,914,034 +0.15(+0.30%)
Mar 20, 2014 50.10 50.24 49.78 50.18 545,666 -0.12(-0.24%)
Mar 19, 2014 50.50 50.51 50.05 50.30 899,391 -0.03(-0.06%)
Mar 18, 2014 49.98 50.42 49.81 50.33 760,904 +0.53(+1.06%)
Mar 17, 2014 49.56 49.93 49.42 49.80 584,991 +0.32(+0.65%)
Mar 14, 2014 49.02 49.61 49.02 49.48 536,747 +0.28(+0.57%)
Mar 13, 2014 49.34 49.34 49.08 49.20 812,730 -0.08(-0.16%)
Mar 12, 2014 48.92 49.40 48.92 49.28 945,396 +0.08(+0.16%)
Mar 11, 2014 49.06 49.25 48.67 49.20 1,079,694 +0.05(+0.10%)
Mar 10, 2014 49.35 49.43 49.02 49.15 551,322 -0.15(-0.30%)
Mar 07, 2014 49.73 49.85 49.10 49.30 959,985 -0.23(-0.46%)
Mar 06, 2014 49.36 49.62 49.13 49.53 746,244 -0.05(-0.10%)
Mar 05, 2014 49.23 49.70 49.06 49.58 1,001,705 +0.35(+0.71%)
Mar 04, 2014 49.17 49.50 49.04 49.23 834,424 +0.17(+0.35%)
Mar 03, 2014 48.63 49.11 48.50 49.06 628,526 +0.32(+0.66%)
Feb 28, 2014 49.17 49.36 48.74 48.74 1,005,003 -0.42(-0.85%)
Feb 27, 2014 49.37 49.37 48.91 49.16 1,006,262 +0.14(+0.29%)
Feb 26, 2014 49.17 49.23 48.80 49.02 474,907 +0.09(+0.18%)
Feb 25, 2014 49.16 49.31 48.92 48.93 803,650 -0.10(-0.20%)
Feb 24, 2014 48.83 49.16 48.76 49.03 988,481 +0.08(+0.16%)
Feb 21, 2014 48.77 49.17 48.77 48.95 1,077,139 +0.12(+0.25%)
Feb 20, 2014 49.05 49.65 48.61 48.83 1,949,878 -1.07(-2.14%)
Feb 19, 2014 49.79 50.24 49.70 49.90 883,305 +0.19(+0.38%)
Feb 18, 2014 49.97 50.00 49.55 49.71 712,856 -0.06(-0.12%)
Feb 14, 2014 49.77 49.77 49.77 0 -0.06(-0.12%)
Feb 13, 2014 49.10 50.10 48.95 49.83 1,059,233 +0.70(+1.42%)
Feb 12, 2014 48.85 49.30 48.69 49.13 691,290 +0.29(+0.59%)
Feb 11, 2014 48.73 49.28 48.73 48.84 855,201 +0.02(+0.04%)
Feb 10, 2014 48.46 48.89 48.15 48.82 792,553 +0.26(+0.54%)
Feb 07, 2014 48.32 48.69 48.16 48.56 969,576 +0.23(+0.48%)
Feb 06, 2014 47.76 48.40 47.65 48.33 869,813 +0.51(+1.07%)
Feb 05, 2014 47.88 47.88 47.42 47.82 779,258 +0.10(+0.21%)
Feb 04, 2014 48.13 48.47 47.50 47.72 1,068,727 -0.56(-1.16%)
Feb 03, 2014 49.50 49.50 48.18 48.28 1,527,406 -0.14(-0.29%)
Jan 31, 2014 47.41 48.89 47.25 48.42 1,686,286 +0.59(+1.23%)
Jan 30, 2014 47.63 47.92 47.47 47.83 1,095,759 +0.47(+0.99%)
Jan 29, 2014 48.15 48.15 47.14 47.36 1,318,533 -1.02(-2.11%)
Jan 28, 2014 48.57 48.64 48.18 48.38 1,143,982 -0.17(-0.35%)
Jan 27, 2014 48.38 48.80 48.28 48.55 1,137,571 +0.11(+0.23%)
Jan 24, 2014 48.62 49.09 48.40 48.44 910,545 -0.57(-1.16%)
Jan 23, 2014 49.00 49.29 48.90 49.01 798,325 +0.17(+0.35%)
Jan 22, 2014 48.55 49.08 48.45 48.84 2,103,149 +0.37(+0.76%)
Jan 21, 2014 48.59 48.88 48.27 48.47 1,145,871 +0.07(+0.14%)
Jan 20, 2014 48.60 49.00 48.10 48.40 358,333 -0.21(-0.43%)
Jan 17, 2014 48.29 48.82 48.29 48.61 983,351 +0.29(+0.60%)
Jan 16, 2014 47.96 48.48 47.87 48.32 727,796 +0.20(+0.42%)
Jan 15, 2014 48.26 48.63 47.94 48.12 1,110,697 -0.14(-0.29%)
Jan 14, 2014 48.39 48.74 48.21 48.26 1,104,263 +0.06(+0.12%)
Jan 13, 2014 47.99 48.28 47.93 48.20 919,279 +0.17(+0.35%)
Jan 10, 2014 48.40 48.45 47.83 48.03 852,069 -0.09(-0.19%)
Jan 09, 2014 48.03 48.25 47.60 48.12 942,108 +0.36(+0.75%)
Jan 08, 2014 47.61 47.91 47.25 47.76 0 +0.18(+0.38%)
Jan 07, 2014 47.61 47.92 47.52 47.58 909,790 +0.14(+0.30%)
Jan 06, 2014 48.20 48.25 47.33 47.44 1,053,307 -0.77(-1.60%)
Jan 03, 2014 48.22 48.24 47.80 48.21 559,005 -0.17(-0.35%)
Jan 02, 2014 48.50 48.60 48.11 48.38 597,574 -0.16(-0.33%)
Dec 31, 2013 48.54 48.54 48.54 0 +0.00(+0.00%)
Dec 30, 2013 48.47 48.70 48.23 48.54 495,012 +0.09(+0.19%)
Dec 27, 2013 48.43 48.89 48.37 48.45 618,527 -0.07(-0.14%)
Dec 24, 2013 48.52 48.52 48.52 0 -0.09(-0.19%)
Dec 23, 2013 48.28 48.82 47.98 48.61 1,242,823 +0.70(+1.46%)
Dec 20, 2013 48.16 48.39 47.82 47.91 2,495,484 -0.03(-0.06%)
Dec 19, 2013 47.78 48.05 47.44 47.94 942,416 +0.28(+0.59%)
Dec 18, 2013 46.67 47.76 46.67 47.66 0 +0.99(+2.12%)
Dec 17, 2013 46.84 46.99 46.63 46.67 1,139,109 -0.06(-0.13%)
Dec 16, 2013 46.48 46.87 46.20 46.73 1,114,170 +0.46(+0.99%)
Dec 13, 2013 46.25 46.40 46.10 46.27 1,022,308 -0.03(-0.06%)
Dec 12, 2013 46.41 46.51 46.13 46.30 1,423,189 -0.19(-0.41%)
Dec 11, 2013 47.02 47.03 46.46 46.49 1,194,607 -0.40(-0.85%)
Dec 10, 2013 46.96 47.17 46.83 46.89 1,256,139 -0.19(-0.40%)
Dec 09, 2013 47.00 47.19 46.70 47.08 906,412 +0.02(+0.04%)
Dec 06, 2013 46.41 47.10 46.40 47.06 961,073 +0.52(+1.12%)
Dec 05, 2013 46.80 46.81 46.40 46.54 1,179,321 -0.17(-0.36%)
Dec 04, 2013 47.23 47.23 46.35 46.71 1,447,440 -0.56(-1.18%)
Dec 03, 2013 47.17 47.73 47.10 47.27 1,194,766 -0.12(-0.25%)
Dec 02, 2013 46.80 47.53 46.72 47.39 1,041,825 +0.54(+1.15%)
Nov 29, 2013 46.97 47.25 46.84 46.85 895,051 -0.01(-0.02%)
Nov 28, 2013 46.83 47.00 46.72 46.86 262,776 -0.06(-0.13%)
Nov 27, 2013 47.47 47.73 46.82 46.92 1,056,940 -0.55(-1.16%)
Nov 26, 2013 47.86 48.21 47.47 47.47 2,112,888 -0.32(-0.67%)
Nov 25, 2013 47.10 47.98 47.10 47.79 2,133,418 +0.67(+1.42%)
Nov 22, 2013 47.20 47.29 46.97 47.12 894,961 -0.06(-0.13%)
Nov 21, 2013 47.16 47.37 47.03 47.18 786,442 -0.04(-0.08%)
Nov 20, 2013 46.95 47.30 46.88 47.22 2,496,773 +0.47(+1.01%)
Nov 19, 2013 47.16 47.30 46.61 46.75 1,403,253 -0.55(-1.16%)
Nov 18, 2013 47.50 47.67 47.18 47.30 719,164 -0.21(-0.44%)
Nov 15, 2013 47.49 47.59 47.12 47.51 711,653 +0.21(+0.44%)
Nov 14, 2013 46.96 47.43 46.95 47.30 1,076,638 +0.38(+0.81%)
Nov 12, 2013 46.90 47.10 46.66 46.92 802,310 +0.06(+0.13%)
Nov 11, 2013 47.29 47.31 46.74 46.86 721,204 -0.37(-0.78%)
Nov 08, 2013 47.57 47.82 47.10 47.23 1,016,926 -0.57(-1.19%)
Nov 07, 2013 48.34 48.48 47.74 47.80 1,996,892 -0.36(-0.75%)
Nov 06, 2013 47.26 48.37 47.05 48.16 1,789,148 +1.18(+2.51%)
Nov 05, 2013 47.08 47.30 46.88 46.98 1,349,124 +0.09(+0.19%)
Nov 04, 2013 47.30 47.40 46.80 46.89 801,539 -0.31(-0.66%)
Nov 01, 2013 47.12 47.27 47.05 47.20 1,308,377 +0.21(+0.45%)
Oct 31, 2013 47.18 47.18 46.79 46.99 1,733,810 -0.16(-0.34%)
Oct 30, 2013 46.87 47.24 46.49 47.15 1,049,491 +0.39(+0.83%)
Oct 29, 2013 47.00 47.19 46.60 46.76 1,279,133 -0.05(-0.11%)
Oct 28, 2013 46.99 47.14 46.67 46.81 881,626 -0.15(-0.32%)
Oct 25, 2013 46.26 47.03 46.20 46.96 861,027 +0.72(+1.56%)
Oct 24, 2013 46.14 46.42 46.08 46.24 567,373 +0.10(+0.22%)
Oct 23, 2013 45.91 46.40 45.85 46.14 1,053,106 +0.21(+0.46%)
Oct 22, 2013 46.27 46.33 45.90 45.93 1,025,827 -0.16(-0.35%)
Oct 21, 2013 45.96 46.09 45.67 46.09 784,294 +0.09(+0.20%)
Oct 18, 2013 45.28 46.20 45.28 46.00 1,069,776 +0.66(+1.46%)
Oct 17, 2013 44.91 45.45 44.70 45.34 939,799 +0.28(+0.62%)
Oct 16, 2013 44.71 45.09 44.70 45.06 600,781 +0.30(+0.67%)
Oct 15, 2013 45.40 45.50 44.46 44.76 979,770 -0.57(-1.26%)
Oct 11, 2013 45.33 45.33 45.33 0 +0.55(+1.23%)
Oct 10, 2013 44.70 44.90 44.42 44.78 973,778 +0.34(+0.77%)
Oct 09, 2013 44.00 44.68 44.00 44.44 1,354,114 +0.44(+1.00%)
Oct 08, 2013 44.32 44.56 43.95 44.00 878,991 -0.18(-0.41%)
Oct 07, 2013 44.00 44.45 43.94 44.18 1,083,098 +0.05(+0.11%)
Oct 04, 2013 44.48 44.99 44.13 44.13 1,250,966 -0.56(-1.25%)
Oct 03, 2013 45.20 45.20 44.45 44.69 935,099 -0.50(-1.11%)
Oct 02, 2013 45.02 45.19 44.56 45.19 1,046,458 -0.01(-0.02%)
Oct 01, 2013 45.11 45.42 45.11 45.20 853,287 -0.05(-0.11%)
Sep 30, 2013 45.21 45.78 45.21 45.25 1,105,356 -0.30(-0.66%)
Sep 27, 2013 45.39 45.64 45.16 45.55 906,745 +0.20(+0.44%)
Sep 26, 2013 44.97 45.39 44.89 45.35 904,974 -0.04(-0.09%)
Sep 25, 2013 45.69 45.92 45.23 45.39 1,098,815 -0.17(-0.37%)
Sep 24, 2013 45.69 45.96 45.40 45.56 1,267,121 -0.31(-0.68%)
Sep 23, 2013 45.76 46.10 45.57 45.87 762,444 +0.15(+0.33%)
Sep 20, 2013 46.00 46.20 45.67 45.72 2,796,861 -0.05(-0.11%)
Sep 19, 2013 45.60 45.93 45.43 45.77 1,266,229 +0.34(+0.75%)
Sep 18, 2013 45.62 45.63 45.12 45.43 1,332,907 -0.04(-0.09%)
Sep 17, 2013 45.26 45.75 45.22 45.47 1,016,497 +0.12(+0.26%)
Sep 16, 2013 45.50 45.65 45.15 45.35 1,032,636 -0.02(-0.04%)
Sep 13, 2013 45.58 45.58 45.35 45.37 686,014 -0.11(-0.24%)
Sep 12, 2013 45.74 45.88 45.41 45.48 556,149 -0.27(-0.59%)
Sep 11, 2013 46.18 46.21 45.55 45.75 1,081,787 -0.43(-0.93%)
Sep 10, 2013 46.00 46.44 45.81 46.18 917,444 +0.42(+0.92%)
Sep 09, 2013 45.51 45.87 45.30 45.76 413,045 +0.21(+0.46%)
Sep 06, 2013 46.10 46.16 45.21 45.55 682,022 -0.34(-0.74%)
Sep 05, 2013 45.60 45.91 45.50 45.89 753,242 +0.33(+0.72%)
Sep 04, 2013 45.83 45.83 45.46 45.56 873,689 -0.01(-0.02%)
Sep 03, 2013 46.49 46.51 45.37 45.57 755,881 -0.34(-0.74%)
Aug 30, 2013 45.91 45.91 45.91 0 +0.16(+0.35%)
Aug 29, 2013 45.47 45.87 45.35 45.75 899,503 +0.33(+0.73%)
Aug 28, 2013 45.01 45.73 45.00 45.42 625,463 +0.28(+0.62%)
Aug 27, 2013 45.10 45.24 44.75 45.14 990,271 -0.04(-0.09%)
Aug 26, 2013 45.75 45.83 45.11 45.18 775,050 -0.57(-1.25%)
Aug 23, 2013 45.50 45.82 45.38 45.75 630,648 +0.40(+0.88%)
Aug 22, 2013 45.84 45.99 45.35 45.35 744,885 -0.43(-0.94%)
Aug 21, 2013 46.01 46.01 45.31 45.78 640,853 -0.10(-0.22%)
Aug 20, 2013 45.80 46.10 45.52 45.88 667,135 +0.18(+0.39%)
Aug 19, 2013 46.30 46.53 45.67 45.70 755,302 -0.81(-1.74%)
Aug 16, 2013 46.41 46.81 46.29 46.51 707,248 +0.04(+0.09%)
Aug 15, 2013 46.21 46.63 46.08 46.47 644,655 -0.13(-0.28%)
Aug 14, 2013 46.80 46.83 46.23 46.60 807,237 -0.30(-0.64%)
Aug 13, 2013 46.90 47.19 46.78 46.90 507,790 +0.15(+0.32%)
Aug 12, 2013 46.67 46.83 46.49 46.75 604,437 +0.10(+0.21%)
Aug 09, 2013 46.86 46.87 46.51 46.65 779,323 -0.13(-0.28%)
Aug 08, 2013 46.95 46.95 46.39 46.78 730,594 -0.14(-0.30%)
Aug 07, 2013 47.11 47.35 46.66 46.92 2,044,919 -0.51(-1.08%)
Aug 06, 2013 47.27 48.17 47.06 47.43 1,418,863 -0.74(-1.54%)
Aug 02, 2013 48.17 48.17 48.17 0 +0.16(+0.33%)
Aug 01, 2013 47.85 48.18 47.62 48.01 2,857,559 +1.08(+2.30%)
Jul 31, 2013 47.27 47.35 46.83 46.93 1,390,879 -0.01(-0.02%)
Jul 30, 2013 47.23 47.34 46.61 46.94 1,290,640 -0.13(-0.28%)
Jul 29, 2013 46.66 47.23 46.66 47.07 1,081,013 +0.64(+1.38%)
Jul 26, 2013 46.42 47.02 46.21 46.43 1,088,462 +0.02(+0.04%)
Jul 25, 2013 46.95 47.10 46.16 46.41 961,771 -0.45(-0.96%)
Jul 24, 2013 46.95 47.22 46.62 46.86 1,140,923 +0.03(+0.06%)
Jul 23, 2013 47.13 47.14 46.56 46.83 634,167 -0.16(-0.34%)
Jul 22, 2013 46.99 47.25 46.79 46.99 1,107,850 +0.22(+0.47%)
Jul 19, 2013 47.08 47.08 46.44 46.77 1,886,561 -0.18(-0.38%)
Jul 18, 2013 46.95 47.51 46.89 46.95 1,457,888 -0.01(-0.02%)
Jul 17, 2013 46.96 47.40 46.90 46.96 792,892 -0.03(-0.06%)
Jul 16, 2013 47.50 47.79 46.96 46.99 770,710 -0.30(-0.63%)
Jul 15, 2013 47.40 47.79 47.14 47.29 1,225,322 +0.15(+0.32%)
Jul 12, 2013 47.35 47.46 46.87 47.14 1,150,767 -0.04(-0.08%)
Jul 11, 2013 46.82 47.26 46.70 47.18 1,401,900 +0.74(+1.59%)
Jul 10, 2013 46.95 46.95 46.22 46.44 1,107,225 -0.42(-0.90%)
Jul 09, 2013 46.55 47.00 46.12 46.86 1,182,514 +0.45(+0.97%)
Jul 08, 2013 45.93 46.60 45.80 46.41 799,081 +0.82(+1.80%)
Jul 05, 2013 45.65 45.94 45.39 45.59 848,808 -0.01(-0.02%)
Jul 04, 2013 45.74 45.96 45.10 45.60 231,480 -0.03(-0.07%)
Jul 03, 2013 46.32 46.33 45.10 45.63 912,119 -0.63(-1.36%)
Jul 02, 2013 45.65 46.37 45.51 46.26 1,193,099 +0.98(+2.16%)
Jun 28, 2013 45.28 45.28 45.28 0 +0.19(+0.42%)
Jun 27, 2013 45.02 45.50 45.02 45.09 745,569 +0.19(+0.42%)
Jun 26, 2013 45.11 45.52 44.75 44.90 1,190,647 -0.30(-0.66%)
Jun 25, 2013 45.03 45.79 44.62 45.20 2,142,888 +0.36(+0.80%)
Jun 24, 2013 45.60 45.86 44.75 44.84 2,036,641 -1.16(-2.52%)
Jun 21, 2013 46.61 46.82 46.00 46.00 3,847,320 -0.45(-0.97%)
Jun 20, 2013 46.74 47.06 46.31 46.45 2,349,534 -0.47(-1.00%)
Jun 19, 2013 47.70 47.74 46.57 46.92 1,490,055 -0.87(-1.82%)
Jun 18, 2013 47.14 47.94 47.14 47.79 1,313,328 +0.68(+1.44%)
Jun 17, 2013 46.85 47.40 46.85 47.11 1,207,216 +0.38(+0.81%)
Jun 14, 2013 46.96 47.21 46.71 46.73 1,308,175 -0.47(-1.00%)
Jun 13, 2013 46.00 47.33 45.65 47.20 1,333,022 +1.07(+2.32%)
Jun 12, 2013 46.14 46.41 46.05 46.13 1,644,300 +0.01(+0.02%)
Jun 11, 2013 46.50 46.88 46.04 46.12 1,246,365 -0.71(-1.52%)
Jun 10, 2013 45.68 47.01 45.68 46.83 1,861,476 +1.09(+2.38%)
Jun 07, 2013 46.13 46.13 45.37 45.74 1,474,273 -0.24(-0.52%)
Jun 06, 2013 46.11 46.56 45.66 45.98 1,753,279 -0.25(-0.54%)
Jun 05, 2013 47.12 47.20 46.04 46.23 2,116,316 -1.17(-2.47%)
Jun 04, 2013 47.62 47.75 47.28 47.40 999,530 +0.00(+0.00%)
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.