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 29, 2015 54.35 54.55 53.73 53.90 1,669,770 -0.70(-1.28%)
May 28, 2015 54.36 54.63 54.21 54.60 1,091,638 +0.11(+0.20%)
May 27, 2015 53.90 54.74 53.61 54.49 1,122,274 +0.58(+1.08%)
May 26, 2015 53.86 53.96 53.36 53.91 744,883 +0.13(+0.24%)
May 25, 2015 53.99 53.99 53.52 53.78 131,163 -0.24(-0.44%)
May 22, 2015 54.25 54.30 53.71 54.02 616,181 -0.35(-0.64%)
May 21, 2015 53.85 54.42 53.85 54.37 1,602,154 +0.68(+1.27%)
May 20, 2015 54.11 54.56 53.50 53.69 856,421 -0.49(-0.90%)
May 19, 2015 54.06 54.59 53.62 54.18 1,109,747 -0.41(-0.75%)
May 15, 2015 54.59 54.59 54.59 0 +0.98(+1.83%)
May 14, 2015 53.50 53.98 53.24 53.61 727,841 +0.12(+0.22%)
May 13, 2015 54.05 54.37 52.98 53.49 908,355 -0.36(-0.67%)
May 12, 2015 53.86 53.93 53.10 53.85 809,649 -0.06(-0.11%)
May 11, 2015 54.15 54.42 53.62 53.91 983,172 -0.24(-0.44%)
May 08, 2015 53.99 54.17 53.44 54.15 858,920 +0.36(+0.67%)
May 07, 2015 54.00 54.04 53.12 53.79 1,166,874 -0.21(-0.39%)
May 06, 2015 55.06 55.28 53.53 54.00 1,050,794 -1.34(-2.42%)
May 05, 2015 56.40 56.53 54.86 55.34 959,775 -1.23(-2.17%)
May 04, 2015 56.12 56.63 55.95 56.57 1,016,623 +0.32(+0.57%)
May 01, 2015 55.73 56.51 55.46 56.25 953,890 +0.25(+0.45%)
Apr 30, 2015 56.10 56.39 55.32 56.00 1,495,602 -0.04(-0.07%)
Apr 29, 2015 56.50 56.93 55.83 56.04 968,994 -1.00(-1.75%)
Apr 28, 2015 57.85 58.12 57.00 57.04 987,735 -1.03(-1.77%)
Apr 27, 2015 57.52 58.09 57.08 58.07 1,521,984 +0.72(+1.26%)
Apr 24, 2015 57.22 57.49 57.03 57.35 490,390 +0.20(+0.35%)
Apr 23, 2015 57.01 57.46 56.68 57.15 746,424 +0.07(+0.12%)
Apr 22, 2015 56.50 57.08 56.27 57.08 914,718 +0.68(+1.21%)
Apr 21, 2015 56.68 56.99 56.18 56.40 698,706 -0.10(-0.18%)
Apr 20, 2015 56.62 57.16 56.26 56.50 744,872 +0.08(+0.14%)
Apr 17, 2015 55.62 56.59 55.51 56.42 950,152 +0.55(+0.98%)
Apr 16, 2015 56.17 56.17 55.47 55.87 1,060,287 -0.29(-0.52%)
Apr 15, 2015 56.07 56.35 55.44 56.16 1,198,339 +0.79(+1.43%)
Apr 14, 2015 55.23 56.08 55.23 55.37 1,082,037 +0.18(+0.33%)
Apr 13, 2015 55.83 56.02 54.90 55.19 1,028,523 -0.28(-0.50%)
Apr 10, 2015 55.12 55.87 55.12 55.47 841,634 +0.25(+0.45%)
Apr 09, 2015 54.67 55.76 54.67 55.22 1,237,208 +0.54(+0.99%)
Apr 08, 2015 54.60 55.14 54.42 54.68 1,286,594 +0.08(+0.15%)
Apr 07, 2015 54.05 54.96 54.04 54.60 1,947,828 +0.62(+1.15%)
Apr 06, 2015 54.35 54.58 53.84 53.98 929,388 -0.46(-0.84%)
Apr 02, 2015 54.44 54.44 54.44 0 +0.68(+1.26%)
Apr 01, 2015 54.09 54.14 53.57 53.76 884,658 -0.40(-0.74%)
Mar 31, 2015 54.66 54.68 54.03 54.16 1,773,547 -0.59(-1.08%)
Mar 30, 2015 54.62 55.79 54.34 54.75 1,337,515 +0.60(+1.11%)
Mar 27, 2015 54.60 54.93 53.50 54.15 1,065,482 -0.93(-1.69%)
Mar 26, 2015 55.31 56.00 54.70 55.08 1,248,799 -0.79(-1.41%)
Mar 25, 2015 55.95 56.51 55.80 55.87 1,315,869 +0.03(+0.05%)
Mar 24, 2015 55.38 55.88 55.09 55.84 781,151 +0.51(+0.92%)
Mar 23, 2015 55.57 55.77 54.90 55.33 757,970 -0.19(-0.34%)
Mar 20, 2015 55.55 55.89 55.07 55.52 3,375,972 +0.10(+0.18%)
Mar 19, 2015 55.57 55.93 55.17 55.42 1,337,232 -0.32(-0.57%)
Mar 18, 2015 55.26 56.12 54.82 55.74 1,295,635 +0.24(+0.43%)
Mar 17, 2015 54.00 55.71 54.00 55.50 1,351,272 +1.13(+2.08%)
Mar 16, 2015 53.22 54.67 53.20 54.37 1,086,050 +0.89(+1.66%)
Mar 13, 2015 53.23 53.60 53.17 53.48 627,409 -0.08(-0.15%)
Mar 12, 2015 53.42 53.71 53.06 53.56 868,675 +0.03(+0.06%)
Mar 11, 2015 53.55 53.74 53.27 53.53 948,534 -0.07(-0.13%)
Mar 10, 2015 54.35 54.71 53.42 53.60 1,125,076 -1.00(-1.83%)
Mar 09, 2015 54.94 55.56 54.60 54.60 1,065,084 -0.25(-0.46%)
Mar 06, 2015 55.89 55.89 54.57 54.85 969,779 -0.76(-1.37%)
Mar 05, 2015 55.50 55.98 55.37 55.61 961,803 +0.36(+0.65%)
Mar 04, 2015 55.30 54.75 55.25 1,317,289 +0.13(+0.24%)
Mar 03, 2015 55.12 1,401,847 -0.10(-0.18%)
Mar 02, 2015 54.85 55.79 54.80 55.22 1,390,094 +0.43(+0.78%)
Feb 27, 2015 53.93 55.02 53.88 54.79 1,797,433 +0.62(+1.14%)
Feb 26, 2015 53.69 54.17 960,976 -0.32(-0.59%)
Feb 25, 2015 54.67 55.07 54.46 54.49 3,402,374 -0.46(-0.84%)
Feb 24, 2015 55.50 55.70 54.54 54.95 1,648,065 -0.17(-0.31%)
Feb 23, 2015 55.39 55.81 54.96 55.12 1,235,428 -0.44(-0.79%)
Feb 20, 2015 56.76 56.76 55.38 55.56 1,214,025 -0.60(-1.07%)
Feb 19, 2015 56.65 56.72 55.98 56.16 940,112 -0.42(-0.74%)
Feb 18, 2015 56.91 57.17 56.17 56.58 1,262,534 -0.42(-0.74%)
Feb 17, 2015 57.44 57.94 56.98 57.00 1,340,137 -0.23(-0.40%)
Feb 13, 2015 57.23 57.23 57.23 0 -1.27(-2.17%)
Feb 12, 2015 59.01 59.01 57.99 58.50 1,228,857 +0.17(+0.29%)
Feb 11, 2015 57.90 59.13 57.54 58.33 1,106,889 +0.29(+0.50%)
Feb 10, 2015 57.69 58.09 56.86 58.04 950,719 +0.56(+0.97%)
Feb 09, 2015 58.11 58.42 56.95 57.48 1,007,521 -0.36(-0.62%)
Feb 06, 2015 59.00 59.14 57.51 57.84 977,081 -0.87(-1.48%)
Feb 05, 2015 58.85 59.38 58.38 58.71 1,043,561 +0.15(+0.26%)
Feb 04, 2015 58.31 58.77 57.86 58.56 1,133,131 -0.11(-0.19%)
Feb 03, 2015 57.90 59.45 57.83 58.67 1,827,197 +1.25(+2.18%)
Feb 02, 2015 57.43 57.60 56.68 57.42 1,148,351 +0.88(+1.56%)
Jan 30, 2015 55.47 57.32 55.03 56.54 1,636,775 +0.56(+1.00%)
Jan 29, 2015 55.48 56.33 54.86 55.98 1,147,747 +0.66(+1.19%)
Jan 28, 2015 56.10 56.58 55.30 55.32 3,713,720 -0.67(-1.20%)
Jan 27, 2015 55.22 55.99 54.77 55.99 1,030,059 +0.59(+1.06%)
Jan 26, 2015 56.00 56.02 55.17 55.40 871,719 -0.27(-0.49%)
Jan 23, 2015 55.58 55.90 55.24 55.67 1,161,340 +0.31(+0.56%)
Jan 22, 2015 55.63 55.36 1,234,494 +1.36(+2.52%)
Jan 21, 2015 52.59 54.88 52.59 54.00 1,527,460 +1.04(+1.96%)
Jan 20, 2015 54.00 54.25 52.57 52.96 1,128,726 -0.22(-0.41%)
Jan 19, 2015 53.69 53.95 52.74 53.18 416,018 +0.11(+0.21%)
Jan 16, 2015 51.72 53.36 51.72 53.07 1,331,280 +1.17(+2.25%)
Jan 15, 2015 51.56 51.90 981,683 -0.69(-1.31%)
Jan 14, 2015 52.15 52.92 50.51 52.59 1,446,922 +0.09(+0.17%)
Jan 13, 2015 53.35 54.00 52.01 52.50 1,947,797 -1.01(-1.89%)
Jan 12, 2015 55.57 55.58 52.96 53.51 1,711,967 -1.83(-3.31%)
Jan 09, 2015 56.26 56.81 55.24 55.34 1,787,379 +0.41(+0.75%)
Jan 08, 2015 54.49 55.30 54.04 54.93 2,899,101 +1.03(+1.91%)
Jan 07, 2015 54.74 55.06 53.54 53.90 1,305,673 -0.31(-0.57%)
Jan 06, 2015 55.62 55.62 53.65 54.21 1,563,236 -1.62(-2.90%)
Jan 05, 2015 57.53 57.91 55.71 55.83 1,341,127 -2.19(-3.77%)
Jan 02, 2015 57.38 58.17 57.28 58.02 609,792 +0.92(+1.61%)
Dec 31, 2014 57.10 57.10 57.10 0 +0.04(+0.07%)
Dec 30, 2014 56.82 57.29 56.34 57.06 713,714 +0.00(+0.00%)
Dec 29, 2014 56.58 57.44 56.38 57.06 892,607 +0.33(+0.58%)
Dec 24, 2014 56.73 56.73 56.73 0 -0.09(-0.16%)
Dec 23, 2014 55.68 56.91 55.68 56.82 1,037,157 +1.41(+2.54%)
Dec 22, 2014 55.27 55.53 54.41 55.41 1,188,341 +0.14(+0.25%)
Dec 19, 2014 55.04 55.44 54.38 55.27 6,050,302 +0.70(+1.28%)
Dec 18, 2014 55.00 55.00 53.64 54.57 1,872,542 +0.24(+0.44%)
Dec 17, 2014 52.75 54.94 52.47 54.33 2,383,415 +1.50(+2.84%)
Dec 16, 2014 53.45 52.83 2,620,511 +0.52(+0.99%)
Dec 15, 2014 52.14 52.94 51.66 52.31 1,655,488 +0.06(+0.11%)
Dec 12, 2014 51.85 53.02 51.51 52.25 1,355,035 -0.18(-0.34%)
Dec 11, 2014 51.61 53.44 51.47 52.43 1,294,865 +0.59(+1.14%)
Dec 10, 2014 52.95 53.10 51.47 51.84 1,632,766 -1.71(-3.19%)
Dec 09, 2014 52.25 53.58 52.15 53.55 1,539,676 +0.70(+1.32%)
Dec 08, 2014 55.11 55.43 52.68 52.85 2,755,641 -3.16(-5.64%)
Dec 05, 2014 56.84 56.84 55.75 56.01 2,432,764 -0.56(-0.99%)
Dec 04, 2014 56.40 58.18 56.40 56.57 3,719,612 +1.03(+1.85%)
Dec 03, 2014 54.99 55.87 54.75 55.54 1,717,714 +0.44(+0.80%)
Dec 02, 2014 54.19 55.22 53.86 55.10 1,427,569 +0.90(+1.66%)
Dec 01, 2014 54.46 55.31 53.86 54.20 1,594,469 -0.25(-0.46%)
Nov 28, 2014 55.11 55.64 54.26 54.45 1,788,574 -1.55(-2.77%)
Nov 27, 2014 56.47 56.51 54.79 56.00 615,805 +0.11(+0.20%)
Nov 26, 2014 55.60 56.29 55.51 55.89 1,349,530 +0.39(+0.70%)
Nov 25, 2014 56.11 56.58 55.31 55.50 2,871,845 -0.42(-0.75%)
Nov 24, 2014 57.27 57.49 55.81 55.92 1,767,961 -1.01(-1.77%)
Nov 21, 2014 57.65 57.70 56.87 56.93 1,082,919 -0.62(-1.08%)
Nov 20, 2014 57.19 57.98 57.12 57.55 1,269,591 +0.05(+0.09%)
Nov 19, 2014 56.00 57.81 55.98 57.50 1,916,921 +1.50(+2.68%)
Nov 18, 2014 56.90 57.23 55.74 56.00 1,537,766 -0.57(-1.01%)
Nov 17, 2014 56.12 57.61 56.00 56.57 1,694,680 +0.77(+1.38%)
Nov 14, 2014 56.89 56.89 55.48 55.80 1,212,299 -0.65(-1.15%)
Nov 13, 2014 57.66 57.70 56.07 56.45 1,013,379 -0.60(-1.05%)
Nov 12, 2014 56.11 57.05 56.00 57.05 1,357,375 +0.71(+1.26%)
Nov 11, 2014 56.40 56.48 55.89 56.34 1,293,245 +0.08(+0.14%)
Nov 10, 2014 56.47 56.74 55.89 56.26 686,536 +0.21(+0.37%)
Nov 07, 2014 56.32 57.00 55.56 56.05 992,180 -0.33(-0.59%)
Nov 06, 2014 57.08 57.42 56.10 56.38 1,469,747 -0.48(-0.84%)
Nov 05, 2014 56.40 57.03 55.73 56.86 1,935,722 +1.67(+3.03%)
Nov 04, 2014 55.26 55.88 53.87 55.19 1,942,802 +0.16(+0.29%)
Nov 03, 2014 55.75 55.75 54.93 55.03 1,712,815 -0.52(-0.94%)
Oct 31, 2014 55.36 56.55 55.07 55.55 1,984,912 +0.34(+0.62%)
Oct 30, 2014 55.62 55.68 54.88 55.21 1,331,633 +0.10(+0.18%)
Oct 29, 2014 55.33 55.64 54.64 55.11 1,721,653 -0.19(-0.34%)
Oct 28, 2014 54.59 55.37 54.11 55.30 1,651,229 +0.97(+1.79%)
Oct 27, 2014 54.15 54.49 53.48 54.33 1,080,908 +0.02(+0.04%)
Oct 24, 2014 53.88 54.58 53.38 54.31 1,069,129 +0.39(+0.72%)
Oct 23, 2014 53.70 54.54 53.69 53.92 1,206,215 +0.46(+0.86%)
Oct 22, 2014 54.76 53.27 53.46 1,721,101 -0.87(-1.60%)
Oct 21, 2014 54.68 54.68 52.90 54.33 2,606,008 +0.79(+1.48%)
Oct 20, 2014 53.10 53.61 52.15 53.54 1,325,481 +0.83(+1.57%)
Oct 17, 2014 53.38 53.38 52.28 52.71 2,212,617 +0.25(+0.48%)
Oct 16, 2014 50.80 53.45 50.50 52.46 2,741,483 +1.55(+3.04%)
Oct 15, 2014 50.00 51.16 49.30 50.91 3,577,187 +0.38(+0.75%)
Oct 14, 2014 52.00 52.57 50.03 50.53 5,787,287 -2.98(-5.57%)
Oct 10, 2014 53.51 53.51 53.51 0 +0.01(+0.02%)
Oct 09, 2014 55.84 55.99 52.92 53.50 2,896,543 -2.30(-4.12%)
Oct 08, 2014 56.69 56.91 55.21 55.80 2,172,375 -0.81(-1.43%)
Oct 07, 2014 56.99 57.38 56.60 56.61 1,382,318 -0.42(-0.74%)
Oct 06, 2014 56.92 57.27 56.74 57.03 1,434,441 +0.26(+0.46%)
Oct 03, 2014 56.93 57.11 56.47 56.77 1,297,251 +0.08(+0.14%)
Oct 02, 2014 56.53 56.99 55.54 56.69 2,468,850 -0.17(-0.30%)
Oct 01, 2014 58.00 58.02 56.80 56.86 1,755,617 -0.82(-1.42%)
Sep 30, 2014 57.47 58.15 57.12 57.68 1,944,304 -0.21(-0.36%)
Sep 29, 2014 57.56 58.20 57.28 57.89 1,514,296 -0.25(-0.43%)
Sep 26, 2014 57.12 58.26 56.74 58.14 1,756,639 +0.28(+0.48%)
Sep 25, 2014 59.04 59.41 57.67 57.86 2,245,124 -1.32(-2.23%)
Sep 24, 2014 59.51 59.97 58.62 59.18 2,841,440 -0.42(-0.70%)
Sep 23, 2014 60.47 60.84 59.23 59.60 2,377,680 -1.08(-1.78%)
Sep 22, 2014 61.34 61.72 60.57 60.68 1,908,921 -0.70(-1.14%)
Sep 19, 2014 60.07 63.86 60.07 61.38 6,737,437 +0.57(+0.94%)
Sep 18, 2014 59.00 62.54 58.21 60.81 4,974,739 +1.95(+3.31%)
Sep 17, 2014 58.75 59.05 58.34 58.86 1,349,283 +0.04(+0.07%)
Sep 16, 2014 58.32 59.12 58.32 58.82 1,725,959 -0.06(-0.10%)
Sep 15, 2014 58.08 58.92 57.19 58.88 2,498,216 -0.60(-1.01%)
Sep 12, 2014 59.92 60.07 59.39 59.48 1,234,273 -0.52(-0.87%)
Sep 11, 2014 59.94 60.18 59.75 60.00 1,547,481 +0.05(+0.08%)
Sep 10, 2014 60.75 60.88 59.70 59.95 3,078,682 -1.06(-1.74%)
Sep 09, 2014 60.30 61.23 60.20 61.01 2,541,767 +0.71(+1.18%)
Sep 08, 2014 60.08 60.46 60.08 60.30 3,018,391 -0.03(-0.05%)
Sep 05, 2014 59.39 60.39 59.39 60.33 2,594,372 +0.61(+1.02%)
Sep 04, 2014 59.64 59.82 59.25 59.72 1,340,551 -0.08(-0.13%)
Sep 03, 2014 59.00 59.81 58.88 59.80 1,290,406 +0.66(+1.12%)
Sep 02, 2014 58.60 59.26 58.60 59.14 1,112,418 +0.71(+1.22%)
Aug 29, 2014 58.43 58.43 58.43 0 +0.02(+0.03%)
Aug 28, 2014 58.35 58.59 58.10 58.41 830,471 -0.04(-0.07%)
Aug 27, 2014 57.70 58.49 57.58 58.45 1,682,542 +0.80(+1.39%)
Aug 26, 2014 57.45 57.70 57.25 57.65 1,301,001 +0.20(+0.35%)
Aug 25, 2014 57.01 57.46 56.74 57.45 1,264,849 +1.47(+2.63%)
Aug 22, 2014 56.58 56.63 55.82 55.98 1,042,293 -0.51(-0.90%)
Aug 21, 2014 56.80 56.90 56.32 56.49 624,046 -0.50(-0.88%)
Aug 20, 2014 56.37 57.00 56.05 56.99 1,304,889 +0.42(+0.74%)
Aug 19, 2014 55.80 56.65 55.80 56.57 1,339,751 +0.90(+1.62%)
Aug 18, 2014 55.78 55.90 55.43 55.67 989,805 +0.08(+0.14%)
Aug 15, 2014 55.21 55.87 55.07 55.59 1,428,444 +0.30(+0.54%)
Aug 14, 2014 55.22 55.33 55.17 55.29 931,655 +0.23(+0.42%)
Aug 13, 2014 54.54 55.12 53.95 55.06 1,237,360 +0.67(+1.23%)
Aug 12, 2014 54.00 54.44 53.70 54.39 2,236,024 +0.34(+0.63%)
Aug 11, 2014 54.00 54.53 53.98 54.05 766,109 +0.18(+0.33%)
Aug 08, 2014 53.77 54.00 53.69 53.87 371,712 -0.02(-0.04%)
Aug 07, 2014 54.37 54.37 53.48 53.89 944,489 -0.11(-0.20%)
Aug 06, 2014 53.90 54.17 53.46 54.00 1,019,551 -0.06(-0.11%)
Aug 05, 2014 53.63 54.48 53.63 54.06 2,172,597 +0.08(+0.15%)
Aug 01, 2014 53.98 53.98 53.98 0 -0.72(-1.32%)
Jul 31, 2014 54.90 55.23 54.22 54.70 2,349,308 -0.30(-0.55%)
Jul 30, 2014 55.90 55.94 54.94 55.00 2,063,797 -0.86(-1.54%)
Jul 29, 2014 55.74 56.34 55.69 55.86 1,276,091 +0.04(+0.07%)
Jul 28, 2014 55.48 56.15 55.18 55.82 996,893 -0.04(-0.07%)
Jul 25, 2014 55.91 56.17 55.51 55.86 1,411,987 -0.22(-0.39%)
Jul 24, 2014 55.60 56.20 55.35 56.08 1,435,769 +0.47(+0.85%)
Jul 23, 2014 54.99 55.63 54.67 55.61 802,797 +0.79(+1.44%)
Jul 22, 2014 54.19 55.04 54.16 54.82 1,210,259 +0.54(+0.99%)
Jul 21, 2014 54.26 54.34 53.99 54.28 707,889 -0.15(-0.28%)
Jul 18, 2014 54.41 54.58 54.15 54.43 1,054,098 -0.16(-0.29%)
Jul 17, 2014 54.32 55.05 54.30 54.59 2,264,004 +0.00(+0.00%)
Jul 16, 2014 53.27 54.66 53.27 54.59 1,751,186 +1.19(+2.23%)
Jul 15, 2014 53.00 53.44 52.85 53.40 1,688,856 +0.36(+0.68%)
Jul 14, 2014 52.95 53.05 52.74 53.04 1,416,706 +0.18(+0.34%)
Jul 11, 2014 52.63 53.02 52.38 52.86 1,162,580 +0.31(+0.59%)
Jul 10, 2014 51.36 52.71 51.36 52.55 2,160,099 +0.62(+1.19%)
Jul 09, 2014 51.15 52.05 50.93 51.93 1,812,640 +0.67(+1.31%)
Jul 08, 2014 50.80 51.34 50.50 51.26 1,104,567 +0.34(+0.67%)
Jul 07, 2014 51.06 51.07 50.38 50.92 975,478 -0.11(-0.22%)
Jul 04, 2014 50.80 51.10 50.80 51.03 157,088 +0.01(+0.02%)
Jul 03, 2014 51.14 51.30 50.83 51.02 621,038 -0.17(-0.33%)
Jul 02, 2014 50.93 51.23 50.67 51.19 1,042,293 +0.26(+0.51%)
Jun 30, 2014 50.93 50.93 50.93 0 +0.18(+0.35%)
Jun 27, 2014 50.47 50.75 50.35 50.75 603,160 +0.23(+0.46%)
Jun 26, 2014 50.50 50.63 50.35 50.52 721,483 -0.20(-0.39%)
Jun 25, 2014 50.89 50.97 50.55 50.72 770,679 -0.02(-0.04%)
Jun 24, 2014 50.97 51.20 50.65 50.74 981,938 -0.17(-0.33%)
Jun 23, 2014 50.84 51.07 50.80 50.91 713,008 +0.02(+0.04%)
Jun 20, 2014 50.98 51.05 50.73 50.89 2,896,940 +0.11(+0.22%)
Jun 19, 2014 51.01 51.14 50.52 50.78 1,156,447 -0.39(-0.76%)
Jun 18, 2014 51.15 51.30 50.80 51.17 805,085 +0.02(+0.04%)
Jun 17, 2014 51.19 51.28 51.03 51.15 490,878 +0.07(+0.14%)
Jun 16, 2014 50.90 51.45 50.89 51.08 730,631 +0.19(+0.37%)
Jun 13, 2014 50.46 50.96 50.46 50.89 719,963 +0.38(+0.75%)
Jun 12, 2014 50.28 50.52 50.11 50.51 659,772 +0.15(+0.30%)
Jun 11, 2014 50.44 50.57 50.23 50.36 811,281 -0.08(-0.16%)
Jun 10, 2014 50.46 50.63 50.37 50.44 625,100 -0.29(-0.57%)
Jun 06, 2014 50.20 50.73 50.20 50.73 768,199 +0.45(+0.89%)
Jun 05, 2014 50.32 50.47 50.02 50.28 1,065,555 +0.03(+0.06%)
Jun 04, 2014 50.35 50.51 50.10 50.25 2,232,075 -0.22(-0.44%)
Jun 03, 2014 50.59 50.70 50.38 50.47 885,355 -0.22(-0.43%)
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.