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

TransCanada Corporation (NY: TRP )

38.63 +0.43 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 6.854 6.881 6.761 6.822 657,369 +0.02(+0.22%)
Jan 30, 2006 6.776 6.854 6.769 6.806 777,391 +0.06(+0.87%)
Jan 27, 2006 6.721 6.778 6.708 6.747 406,332 +0.03(+0.52%)
Jan 26, 2006 6.778 6.778 6.713 6.713 549,258 -0.05(-0.77%)
Jan 25, 2006 6.798 6.811 6.708 6.765 604,230 +0.00(+0.06%)
Jan 24, 2006 6.758 6.785 6.706 6.761 660,576 +0.00(+0.03%)
Jan 23, 2006 6.658 6.761 6.647 6.758 417,326 +0.14(+2.08%)
Jan 20, 2006 6.558 6.641 6.549 6.621 666,989 +0.09(+1.40%)
Jan 19, 2006 6.490 6.553 6.416 6.529 1,114,550 +0.03(+0.50%)
Jan 18, 2006 6.494 6.558 6.472 6.496 953,300 -0.15(-2.20%)
Jan 17, 2006 6.747 6.750 6.612 6.643 699,514 -0.09(-1.36%)
Jan 13, 2006 6.732 6.778 6.713 6.734 388,924 -0.02(-0.23%)
Jan 12, 2006 6.767 6.780 6.739 6.750 478,253 -0.03(-0.51%)
Jan 11, 2006 6.745 6.802 6.745 6.785 786,552 +0.07(+0.97%)
Jan 10, 2006 6.621 6.723 6.619 6.719 1,081,109 -0.01(-0.13%)
Jan 09, 2006 6.795 6.802 6.726 6.728 829,614 -0.11(-1.56%)
Jan 06, 2006 6.850 6.872 6.820 6.835 646,833 -0.03(-0.48%)
Jan 05, 2006 6.948 6.959 6.859 6.868 1,178,684 -0.14(-2.05%)
Jan 04, 2006 7.005 7.012 6.913 7.012 538,264 +0.02(+0.22%)
Jan 03, 2006 6.833 7.018 6.824 6.996 664,241 +0.12(+1.81%)
Dec 30, 2005 6.828 6.889 6.800 6.872 230,881 +0.02(+0.22%)
Dec 29, 2005 6.745 6.905 6.745 6.857 367,394 +0.07(+1.06%)
Dec 28, 2005 6.859 6.874 6.778 6.785 453,058 -0.05(-0.77%)
Dec 27, 2005 6.900 6.900 6.815 6.837 194,691 -0.09(-1.29%)
Dec 23, 2005 6.861 6.940 6.861 6.926 250,579 +0.04(+0.63%)
Dec 22, 2005 6.983 6.992 6.876 6.883 802,128 -0.10(-1.38%)
Dec 21, 2005 7.016 7.068 6.970 6.979 430,611 -0.01(-0.19%)
Dec 20, 2005 6.985 7.009 6.948 6.992 429,237 +0.00(+0.06%)
Dec 19, 2005 7.079 7.079 6.964 6.988 474,588 -0.05(-0.71%)
Dec 16, 2005 6.911 7.047 6.911 7.038 536,890 +0.14(+1.99%)
Dec 15, 2005 6.955 6.957 6.900 6.900 346,779 -0.09(-1.28%)
Dec 14, 2005 6.999 7.051 6.959 6.990 521,314 +0.00(+0.00%)
Dec 13, 2005 6.966 7.018 6.935 6.990 410,455 +0.04(+0.63%)
Dec 12, 2005 6.922 6.966 6.913 6.946 247,830 +0.05(+0.76%)
Dec 09, 2005 6.900 6.959 6.883 6.894 311,506 -0.01(-0.19%)
Dec 08, 2005 6.937 6.937 6.857 6.907 385,717 +0.00(+0.00%)
Dec 07, 2005 6.909 6.942 6.876 6.907 377,930 -0.02(-0.35%)
Dec 06, 2005 6.916 6.955 6.889 6.931 526,353 +0.02(+0.22%)
Dec 05, 2005 6.892 6.990 6.846 6.916 686,229 +0.02(+0.35%)
Dec 02, 2005 6.809 6.999 6.717 6.892 869,468 +0.11(+1.58%)
Dec 01, 2005 6.769 6.806 6.697 6.785 767,771 +0.02(+0.36%)
Nov 30, 2005 6.870 6.881 6.756 6.761 616,140 -0.10(-1.46%)
Nov 29, 2005 6.878 6.907 6.846 6.861 428,779 +0.00(+0.06%)
Nov 28, 2005 6.913 6.918 6.826 6.857 793,882 -0.11(-1.60%)
Nov 25, 2005 7.036 7.053 6.926 6.968 1,087,981 +0.27(+4.04%)
Nov 23, 2005 6.693 6.730 6.656 6.697 514,443 +0.00(+0.07%)
Nov 22, 2005 6.614 6.697 6.610 6.693 603,772 +0.08(+1.19%)
Nov 21, 2005 6.577 6.619 6.566 6.614 524,063 +0.04(+0.56%)
Nov 18, 2005 6.562 6.599 6.516 6.577 336,243 +0.01(+0.10%)
Nov 17, 2005 6.658 6.658 6.547 6.571 458,555 -0.01(-0.10%)
Nov 16, 2005 6.455 6.597 6.455 6.577 439,773 +0.09(+1.31%)
Nov 15, 2005 6.477 6.527 6.444 6.492 467,717 +0.02(+0.24%)
Nov 14, 2005 6.481 6.520 6.429 6.477 433,818 -0.04(-0.60%)
Nov 11, 2005 6.396 6.525 6.355 6.516 381,136 +0.09(+1.32%)
Nov 10, 2005 6.466 6.490 6.376 6.431 597,358 -0.05(-0.74%)
Nov 09, 2005 6.483 6.523 6.444 6.479 554,755 -0.04(-0.57%)
Nov 08, 2005 6.483 6.516 6.407 6.516 657,827 -0.03(-0.40%)
Nov 07, 2005 6.673 6.675 6.526 6.542 749,905 -0.16(-2.38%)
Nov 04, 2005 6.665 6.708 6.610 6.702 922,607 +0.04(+0.56%)
Nov 03, 2005 6.665 6.699 6.614 6.665 601,939 +0.00(+0.00%)
Nov 02, 2005 6.540 6.684 6.540 6.665 1,474,156 +0.10(+1.56%)
Nov 01, 2005 6.490 6.592 6.475 6.562 688,978 +0.05(+0.84%)
Oct 31, 2005 6.472 6.540 6.448 6.507 715,089 +0.03(+0.40%)
Oct 28, 2005 6.496 6.568 6.425 6.481 544,219 -0.01(-0.13%)
Oct 27, 2005 6.486 6.536 6.431 6.490 687,603 +0.03(+0.44%)
Oct 26, 2005 6.459 6.542 6.435 6.462 472,756 +0.00(+0.03%)
Oct 25, 2005 6.457 6.499 6.433 6.459 805,334 +0.02(+0.24%)
Oct 24, 2005 6.451 6.462 6.365 6.444 1,262,974 -0.06(-0.91%)
Oct 21, 2005 6.440 6.538 6.394 6.503 743,949 +0.01(+0.20%)
Oct 20, 2005 6.601 6.603 6.475 6.490 961,088 -0.11(-1.62%)
Oct 19, 2005 6.579 6.606 6.483 6.597 1,213,041 -0.02(-0.36%)
Oct 18, 2005 6.625 6.669 6.599 6.621 1,412,313 -0.01(-0.20%)
Oct 17, 2005 6.475 6.641 6.429 6.634 1,088,439 +0.20(+3.16%)
Oct 14, 2005 6.442 6.481 6.341 6.431 1,134,706 -0.05(-0.77%)
Oct 13, 2005 6.623 6.634 6.289 6.481 1,369,252 -0.15(-2.24%)
Oct 12, 2005 6.619 6.693 6.601 6.630 1,079,735 +0.05(+0.83%)
Oct 11, 2005 6.623 6.647 6.501 6.575 1,428,347 -0.12(-1.73%)
Oct 10, 2005 6.660 6.702 6.645 6.691 587,738 +0.05(+0.79%)
Oct 07, 2005 6.623 6.673 6.560 6.638 723,793 +0.02(+0.30%)
Oct 06, 2005 6.641 6.686 6.538 6.619 1,462,246 -0.02(-0.33%)
Oct 05, 2005 6.634 6.719 6.542 6.641 1,137,455 +0.00(+0.07%)
Oct 04, 2005 6.704 6.704 6.564 6.636 962,004 -0.11(-1.65%)
Oct 03, 2005 6.669 6.750 6.601 6.747 1,606,547 +0.08(+1.18%)
Sep 30, 2005 6.778 6.798 6.647 6.669 1,430,179 -0.11(-1.61%)
Sep 29, 2005 6.802 6.813 6.730 6.778 950,093 -0.01(-0.10%)
Sep 28, 2005 6.800 6.854 6.697 6.785 1,280,839 -0.06(-0.86%)
Sep 27, 2005 6.787 6.900 6.787 6.844 1,782,914 -0.02(-0.25%)
Sep 26, 2005 6.675 6.887 6.675 6.861 1,227,700 +0.15(+2.18%)
Sep 23, 2005 6.715 6.754 6.636 6.715 876,340 -0.00(-0.03%)
Sep 22, 2005 6.787 6.800 6.693 6.717 1,481,028 +0.01(+0.10%)
Sep 21, 2005 6.702 6.774 6.684 6.710 723,335 +0.06(+0.85%)
Sep 20, 2005 6.671 6.697 6.507 6.654 2,132,900 -0.07(-1.01%)
Sep 19, 2005 6.592 6.730 6.562 6.721 1,649,150 +0.16(+2.43%)
Sep 16, 2005 6.440 6.632 6.440 6.562 2,727,511 +0.13(+2.04%)
Sep 15, 2005 6.296 6.442 6.280 6.431 4,598,380 +0.12(+1.94%)
Sep 14, 2005 6.186 6.328 6.182 6.309 3,004,659 +0.12(+1.98%)
Sep 13, 2005 6.189 6.202 6.171 6.186 2,858,068 +0.02(+0.39%)
Sep 12, 2005 6.178 6.206 6.125 6.162 3,864,966 -0.05(-0.74%)
Sep 09, 2005 6.119 6.234 6.114 6.208 3,634,543 +0.11(+1.83%)
Sep 08, 2005 6.191 6.197 6.082 6.097 3,010,615 -0.02(-0.39%)
Sep 07, 2005 6.136 6.158 6.082 6.121 3,726,163 -0.04(-0.71%)
Sep 06, 2005 6.117 6.165 6.058 6.165 3,060,089 +0.06(+0.93%)
Sep 02, 2005 6.064 6.123 6.027 6.108 2,275,369 -0.03(-0.53%)
Sep 01, 2005 6.062 6.167 6.018 6.141 749,905 +0.05(+0.90%)
Aug 31, 2005 6.034 6.112 6.025 6.086 2,273,994 +0.07(+1.20%)
Aug 30, 2005 5.942 6.042 5.872 6.014 2,245,134 +0.09(+1.51%)
Aug 29, 2005 5.903 5.946 5.846 5.925 393,047 +0.05(+0.78%)
Aug 26, 2005 5.953 5.953 5.868 5.879 2,220,397 -0.08(-1.39%)
Aug 25, 2005 5.992 5.999 5.927 5.962 2,534,194 +0.02(+0.40%)
Aug 24, 2005 5.900 5.959 5.866 5.938 542,387 +0.05(+0.85%)
Aug 23, 2005 5.885 5.903 5.852 5.887 291,349 +0.04(+0.75%)
Aug 22, 2005 5.800 5.872 5.785 5.844 310,131 +0.07(+1.13%)
Aug 19, 2005 5.700 5.785 5.700 5.778 534,141 +0.13(+2.32%)
Aug 18, 2005 5.767 5.767 5.641 5.647 1,046,294 -0.13(-2.27%)
Aug 17, 2005 5.828 5.828 5.759 5.778 446,186 -0.10(-1.67%)
Aug 16, 2005 5.931 5.933 5.850 5.876 495,203 -0.06(-1.03%)
Aug 15, 2005 5.973 5.973 5.911 5.938 269,819 -0.04(-0.69%)
Aug 12, 2005 5.994 6.012 5.955 5.979 355,941 -0.01(-0.18%)
Aug 11, 2005 5.957 6.018 5.957 5.990 326,165 +0.05(+0.88%)
Aug 10, 2005 5.944 5.944 5.892 5.938 833,278 -0.01(-0.15%)
Aug 09, 2005 6.053 6.055 5.905 5.946 639,961 -0.10(-1.63%)
Aug 08, 2005 6.003 6.060 5.994 6.045 735,704 +0.07(+1.24%)
Aug 05, 2005 5.983 6.014 5.940 5.970 697,682 -0.07(-1.09%)
Aug 04, 2005 6.018 6.040 5.966 6.036 458,097 -0.01(-0.14%)
Aug 03, 2005 6.012 6.058 5.994 6.045 962,920 +0.02(+0.25%)
Aug 02, 2005 6.003 6.165 6.003 6.029 1,563,027 +0.04(+0.69%)
Aug 01, 2005 6.031 6.042 5.968 5.988 352,734 +0.02(+0.29%)
Jul 29, 2005 5.957 6.003 5.931 5.970 348,153 -0.07(-1.19%)
Jul 28, 2005 6.010 6.042 5.970 6.042 212,557 +0.08(+1.35%)
Jul 27, 2005 5.824 6.021 5.818 5.962 596,900 +0.10(+1.79%)
Jul 26, 2005 5.809 5.907 5.772 5.857 351,360 +0.02(+0.30%)
Jul 25, 2005 5.876 5.890 5.826 5.839 373,807 -0.06(-1.00%)
Jul 22, 2005 5.870 5.907 5.815 5.898 302,802 +0.05(+0.78%)
Jul 21, 2005 5.942 5.979 5.844 5.852 311,964 -0.08(-1.33%)
Jul 20, 2005 5.883 5.949 5.809 5.931 391,215 +0.08(+1.42%)
Jul 19, 2005 5.883 5.883 5.828 5.848 612,017 -0.03(-0.59%)
Jul 18, 2005 5.907 5.968 5.866 5.883 418,700 +0.01(+0.11%)
Jul 15, 2005 5.876 5.894 5.833 5.876 524,063 -0.03(-0.52%)
Jul 14, 2005 6.014 6.018 5.866 5.907 643,168 -0.08(-1.31%)
Jul 13, 2005 6.031 6.031 5.957 5.986 403,583 -0.06(-0.98%)
Jul 12, 2005 6.060 6.084 6.031 6.045 348,612 +0.03(+0.47%)
Jul 11, 2005 5.990 6.031 5.990 6.016 443,896 +0.05(+0.92%)
Jul 08, 2005 5.968 5.975 5.944 5.962 325,249 +0.04(+0.63%)
Jul 07, 2005 5.774 5.925 5.774 5.925 418,242 +0.11(+1.95%)
Jul 06, 2005 5.785 5.831 5.754 5.811 460,387 +0.06(+1.10%)
Jul 05, 2005 5.663 5.796 5.663 5.748 687,603 -0.07(-1.27%)
Jul 01, 2005 5.818 5.837 5.745 5.822 162,166 +0.05(+0.79%)
Jun 30, 2005 5.743 5.831 5.719 5.776 272,109 +0.03(+0.57%)
Jun 29, 2005 5.741 5.772 5.676 5.743 364,187 +0.00(+0.00%)
Jun 28, 2005 5.750 5.783 5.708 5.743 435,650 -0.05(-0.90%)
Jun 27, 2005 5.776 5.861 5.767 5.796 409,997 +0.03(+0.49%)
Jun 24, 2005 5.761 5.815 5.735 5.767 389,840 +0.03(+0.57%)
Jun 23, 2005 5.739 5.767 5.719 5.735 407,706 +0.00(+0.08%)
Jun 22, 2005 5.676 5.750 5.641 5.730 309,215 +0.07(+1.16%)
Jun 21, 2005 5.717 5.719 5.636 5.665 433,818 -0.04(-0.73%)
Jun 20, 2005 5.676 5.726 5.660 5.706 284,020 +0.06(+1.08%)
Jun 17, 2005 5.708 5.717 5.601 5.645 465,426 -0.03(-0.54%)
Jun 16, 2005 5.523 5.676 5.523 5.676 439,315 +0.17(+3.17%)
Jun 15, 2005 5.505 5.575 5.486 5.501 521,314 +0.05(+0.84%)
Jun 14, 2005 5.436 5.473 5.412 5.455 217,596 +0.01(+0.16%)
Jun 13, 2005 5.427 5.455 5.383 5.446 325,707 +0.01(+0.16%)
Jun 10, 2005 5.392 5.473 5.392 5.438 233,629 +0.06(+1.14%)
Jun 09, 2005 5.383 5.438 5.333 5.377 354,567 -0.01(-0.20%)
Jun 08, 2005 5.425 5.460 5.379 5.388 321,584 -0.02(-0.36%)
Jun 07, 2005 5.374 5.429 5.374 5.407 347,237 +0.02(+0.45%)
Jun 06, 2005 5.355 5.418 5.342 5.383 360,522 +0.03(+0.65%)
Jun 03, 2005 5.333 5.357 5.315 5.348 135,138 +0.04(+0.70%)
Jun 02, 2005 5.344 5.366 5.300 5.311 248,746 -0.02(-0.45%)
Jun 01, 2005 5.294 5.348 5.294 5.335 338,533 +0.03(+0.66%)
May 31, 2005 5.311 5.357 5.287 5.300 453,974 -0.07(-1.22%)
May 27, 2005 5.331 5.425 5.315 5.366 289,975 +0.06(+1.11%)
May 26, 2005 5.315 5.315 5.265 5.307 423,281 -0.03(-0.61%)
May 25, 2005 5.339 5.348 5.283 5.339 429,695 -0.00(-0.08%)
May 24, 2005 5.385 5.414 5.337 5.344 267,070 -0.02(-0.37%)
May 23, 2005 5.329 5.374 5.326 5.363 187,361 +0.03(+0.61%)
May 20, 2005 5.392 5.392 5.318 5.331 291,807 -0.06(-1.05%)
May 19, 2005 5.333 5.396 5.322 5.388 502,074 +0.06(+1.11%)
May 18, 2005 5.283 5.353 5.270 5.329 426,946 +0.08(+1.50%)
May 17, 2005 5.217 5.285 5.215 5.250 341,282 +0.03(+0.59%)
May 16, 2005 5.187 5.233 5.169 5.219 319,293 +0.02(+0.29%)
May 13, 2005 5.281 5.283 5.174 5.204 223,093 -0.08(-1.45%)
May 12, 2005 5.278 5.289 5.239 5.281 267,070 -0.00(-0.04%)
May 11, 2005 5.315 5.315 5.270 5.283 211,640 -0.07(-1.22%)
May 10, 2005 5.344 5.357 5.329 5.348 265,696 +0.01(+0.25%)
May 09, 2005 5.285 5.339 5.278 5.335 269,819 +0.07(+1.24%)
May 06, 2005 5.252 5.289 5.246 5.270 223,093 +0.05(+0.96%)
May 05, 2005 5.257 5.285 5.219 5.219 274,400 -0.03(-0.58%)
May 04, 2005 5.204 5.265 5.204 5.250 309,215 +0.05(+1.01%)
May 03, 2005 5.208 5.208 5.165 5.198 284,020 -0.01(-0.21%)
May 02, 2005 5.163 5.243 5.163 5.208 433,360 +0.07(+1.40%)
Apr 29, 2005 5.211 5.211 5.099 5.136 502,074 -0.06(-1.13%)
Apr 28, 2005 5.206 5.211 5.171 5.195 267,986 -0.01(-0.25%)
Apr 27, 2005 5.226 5.241 5.204 5.208 380,220 -0.02(-0.46%)
Apr 26, 2005 5.211 5.248 5.187 5.233 330,746 -0.01(-0.13%)
Apr 25, 2005 5.263 5.272 5.226 5.239 559,794 -0.02(-0.41%)
Apr 22, 2005 5.254 5.298 5.250 5.261 349,528 +0.03(+0.50%)
Apr 21, 2005 5.283 5.283 5.211 5.235 453,974 -0.03(-0.54%)
Apr 20, 2005 5.243 5.294 5.230 5.263 475,046 -0.02(-0.29%)
Apr 19, 2005 5.257 5.278 5.233 5.278 364,187 +0.04(+0.71%)
Apr 18, 2005 5.239 5.252 5.198 5.241 536,890 +0.01(+0.17%)
Apr 15, 2005 5.252 5.289 5.222 5.233 629,425 -0.00(-0.04%)
Apr 14, 2005 5.239 5.274 5.226 5.235 347,695 -0.03(-0.58%)
Apr 13, 2005 5.296 5.296 5.254 5.265 324,332 -0.02(-0.41%)
Apr 12, 2005 5.294 5.379 5.272 5.287 350,444 -0.02(-0.37%)
Apr 11, 2005 5.320 5.320 5.285 5.307 255,618 -0.02(-0.29%)
Apr 08, 2005 5.353 5.353 5.313 5.322 246,914 -0.04(-0.69%)
Apr 07, 2005 5.368 5.379 5.337 5.359 347,237 -0.01(-0.16%)
Apr 06, 2005 5.298 5.368 5.287 5.368 425,114 +0.07(+1.24%)
Apr 05, 2005 5.348 5.357 5.263 5.302 481,460 -0.03(-0.53%)
Apr 04, 2005 5.329 5.359 5.239 5.331 928,563 -0.00(-0.08%)
Apr 01, 2005 5.405 5.407 5.305 5.335 839,692 -0.06(-1.05%)
Mar 31, 2005 5.348 5.405 5.320 5.392 708,676 +0.13(+2.40%)
Mar 30, 2005 5.257 5.272 5.187 5.265 461,762 +0.01(+0.17%)
Mar 29, 2005 5.285 5.350 5.243 5.257 399,460 -0.05(-0.95%)
Mar 28, 2005 5.276 5.307 5.206 5.307 672,486 +0.02(+0.29%)
Mar 24, 2005 5.324 5.329 5.287 5.291 435,192 +0.00(+0.04%)
Mar 23, 2005 5.388 5.388 5.278 5.289 701,805 -0.10(-1.82%)
Mar 22, 2005 5.444 5.453 5.385 5.388 398,086 -0.01(-0.16%)
Mar 21, 2005 5.348 5.412 5.337 5.396 430,153 +0.02(+0.45%)
Mar 18, 2005 5.392 5.431 5.370 5.372 427,862 -0.05(-0.97%)
Mar 17, 2005 5.427 5.446 5.401 5.425 310,589 -0.00(-0.04%)
Mar 16, 2005 5.409 5.453 5.409 5.427 331,662 +0.03(+0.57%)
Mar 15, 2005 5.422 5.436 5.396 5.396 250,121 -0.02(-0.44%)
Mar 14, 2005 5.385 5.427 5.385 5.420 357,315 +0.03(+0.61%)
Mar 11, 2005 5.381 5.436 5.379 5.388 418,700 +0.00(+0.08%)
Mar 10, 2005 5.481 5.481 5.374 5.383 494,745 -0.08(-1.52%)
Mar 09, 2005 5.497 5.505 5.436 5.466 514,443 +0.01(+0.16%)
Mar 08, 2005 5.442 5.492 5.438 5.457 649,581 +0.04(+0.77%)
Mar 07, 2005 5.429 5.436 5.401 5.416 295,930 -0.02(-0.28%)
Mar 04, 2005 5.346 5.462 5.345 5.431 703,637 +0.12(+2.30%)
Mar 03, 2005 5.324 5.353 5.265 5.309 367,852 -0.02(-0.45%)
Mar 02, 2005 5.272 5.337 5.267 5.333 294,556 +0.07(+1.41%)
Mar 01, 2005 5.270 5.287 5.235 5.259 400,377 -0.02(-0.37%)
Feb 28, 2005 5.324 5.342 5.270 5.278 447,102 -0.00(-0.08%)
Feb 25, 2005 5.285 5.302 5.267 5.283 412,287 +0.00(+0.04%)
Feb 24, 2005 5.283 5.289 5.239 5.281 652,788 -0.04(-0.82%)
Feb 23, 2005 5.372 5.379 5.313 5.324 598,733 -0.06(-1.09%)
Feb 22, 2005 5.457 5.457 5.381 5.383 1,770,087 -0.07(-1.24%)
Feb 18, 2005 5.416 5.457 5.403 5.451 398,544 +0.02(+0.36%)
Feb 17, 2005 5.390 5.449 5.372 5.431 514,443 +0.06(+1.18%)
Feb 16, 2005 5.392 5.392 5.322 5.368 500,700 -0.01(-0.16%)
Feb 15, 2005 5.379 5.398 5.366 5.377 531,850 +0.01(+0.20%)
Feb 14, 2005 5.326 5.370 5.283 5.366 585,448 +0.05(+0.94%)
Feb 11, 2005 5.300 5.315 5.283 5.315 286,310 +0.02(+0.37%)
Feb 10, 2005 5.261 5.313 5.257 5.296 357,773 +0.04(+0.79%)
Feb 09, 2005 5.226 5.261 5.222 5.254 495,203 +0.00(+0.00%)
Feb 08, 2005 5.182 5.261 5.165 5.254 377,472 +0.07(+1.30%)
Feb 07, 2005 5.228 5.228 5.182 5.187 575,828 -0.06(-1.12%)
Feb 04, 2005 5.252 5.261 5.235 5.246 447,561 -0.02(-0.41%)
Feb 03, 2005 5.259 5.272 5.230 5.267 558,878 -0.00(-0.08%)
Feb 02, 2005 5.261 5.287 5.217 5.272 483,292 +0.01(+0.21%)
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.