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

TransCanada Corporation (NY: TRP )

36.10 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 10.26 10.38 10.17 10.25 2,717,055 -0.11(-1.03%)
Sep 29, 2011 10.56 10.57 10.24 10.36 4,348,552 -0.09(-0.90%)
Sep 28, 2011 10.40 10.59 10.35 10.45 3,029,516 +0.18(+1.78%)
Sep 27, 2011 10.32 10.54 10.24 10.27 3,164,388 +0.10(+1.03%)
Sep 26, 2011 10.01 10.18 9.811 10.17 3,085,836 +0.18(+1.84%)
Sep 23, 2011 9.880 10.05 9.866 9.982 3,217,389 +0.02(+0.20%)
Sep 22, 2011 9.876 10.000 9.697 9.962 4,650,745 -0.22(-2.14%)
Sep 21, 2011 10.38 10.47 10.16 10.18 2,879,169 -0.26(-2.50%)
Sep 20, 2011 10.36 10.54 10.34 10.44 2,431,253 +0.04(+0.43%)
Sep 19, 2011 10.23 10.46 10.23 10.40 3,940,384 -0.11(-1.02%)
Sep 16, 2011 10.60 10.66 10.46 10.50 2,461,257 -0.06(-0.59%)
Sep 15, 2011 10.51 10.65 10.45 10.57 2,655,902 +0.13(+1.24%)
Sep 14, 2011 10.40 10.54 10.21 10.44 2,752,030 +0.04(+0.36%)
Sep 13, 2011 10.37 10.42 10.31 10.40 2,274,822 +0.06(+0.60%)
Sep 12, 2011 10.36 10.37 10.16 10.34 3,454,652 -0.06(-0.55%)
Sep 09, 2011 10.63 10.64 10.37 10.39 3,491,645 -0.34(-3.17%)
Sep 08, 2011 10.70 10.79 10.68 10.73 2,443,605 -0.02(-0.16%)
Sep 07, 2011 10.70 10.75 10.59 10.75 1,694,897 +0.10(+0.91%)
Sep 06, 2011 10.39 10.66 10.27 10.65 3,441,554 -0.02(-0.21%)
Sep 02, 2011 10.54 10.75 10.54 10.68 2,746,395 -0.02(-0.21%)
Sep 01, 2011 10.71 10.87 10.66 10.70 4,792,449 -0.01(-0.07%)
Aug 31, 2011 10.62 10.72 10.58 10.71 3,392,801 +0.12(+1.12%)
Aug 30, 2011 10.54 10.65 10.47 10.59 3,151,096 +0.02(+0.19%)
Aug 29, 2011 10.66 10.67 10.50 10.57 2,228,656 +0.04(+0.38%)
Aug 26, 2011 10.39 10.56 10.22 10.53 3,365,791 +0.08(+0.81%)
Aug 25, 2011 10.52 10.60 10.39 10.44 3,092,046 -0.05(-0.47%)
Aug 24, 2011 10.32 10.52 10.32 10.49 3,971,900 +0.14(+1.34%)
Aug 23, 2011 10.05 10.36 9.982 10.35 4,400,617 +0.34(+3.37%)
Aug 22, 2011 10.22 10.23 9.982 10.02 3,243,024 -0.01(-0.15%)
Aug 19, 2011 10.05 10.28 9.990 10.03 2,816,919 -0.19(-1.82%)
Aug 18, 2011 10.43 10.43 10.13 10.22 4,079,570 -0.40(-3.74%)
Aug 17, 2011 10.60 10.66 10.52 10.62 4,614,763 +0.07(+0.66%)
Aug 16, 2011 10.43 10.57 10.35 10.55 2,964,822 +0.04(+0.43%)
Aug 15, 2011 10.33 10.53 10.31 10.50 2,304,028 +0.24(+2.35%)
Aug 12, 2011 10.33 10.35 10.19 10.26 4,591,078 -0.01(-0.15%)
Aug 11, 2011 9.786 10.29 9.776 10.28 9,644,042 +0.52(+5.37%)
Aug 10, 2011 9.734 9.987 9.575 9.751 12,207,259 -0.09(-0.91%)
Aug 09, 2011 9.407 9.861 9.315 9.841 7,497,701 +0.52(+5.62%)
Aug 08, 2011 9.407 9.593 9.253 9.317 5,526,221 -0.44(-4.48%)
Aug 05, 2011 9.885 9.952 9.446 9.754 8,159,450 -0.16(-1.58%)
Aug 04, 2011 10.09 10.10 9.843 9.910 5,661,869 -0.27(-2.61%)
Aug 03, 2011 10.23 10.23 9.990 10.18 4,427,143 -0.08(-0.82%)
Aug 02, 2011 10.44 10.44 10.25 10.26 3,647,230 -0.23(-2.20%)
Aug 01, 2011 10.51 10.59 10.34 10.49 1,417,731 +0.08(+0.79%)
Jul 29, 2011 10.32 10.51 10.28 10.41 2,245,365 -0.02(-0.21%)
Jul 28, 2011 10.41 10.54 10.40 10.43 1,324,755 +0.01(+0.07%)
Jul 27, 2011 10.54 10.57 10.40 10.42 1,897,316 -0.17(-1.64%)
Jul 26, 2011 10.68 10.69 10.55 10.60 1,664,820 -0.09(-0.84%)
Jul 25, 2011 10.62 10.75 10.58 10.69 1,453,422 +0.07(+0.68%)
Jul 22, 2011 10.57 10.64 10.57 10.62 1,440,223 +0.10(+0.92%)
Jul 21, 2011 10.44 10.57 10.40 10.52 1,713,456 +0.11(+1.05%)
Jul 20, 2011 10.37 10.45 10.33 10.41 975,126 +0.07(+0.65%)
Jul 19, 2011 10.45 10.53 10.30 10.34 1,453,841 -0.03(-0.31%)
Jul 18, 2011 10.43 10.46 10.25 10.37 1,283,595 -0.15(-1.44%)
Jul 15, 2011 10.41 10.55 10.39 10.53 1,918,463 +0.18(+1.75%)
Jul 14, 2011 10.43 10.48 10.30 10.34 2,125,960 +0.00(+0.02%)
Jul 13, 2011 10.30 10.48 10.28 10.34 2,088,898 +0.07(+0.72%)
Jul 12, 2011 10.17 10.32 10.09 10.27 2,447,905 +0.04(+0.44%)
Jul 11, 2011 10.39 10.41 10.16 10.22 2,550,650 -0.29(-2.72%)
Jul 08, 2011 10.48 10.54 10.44 10.51 1,716,406 -0.04(-0.40%)
Jul 07, 2011 10.75 10.75 10.53 10.55 3,278,941 -0.13(-1.21%)
Jul 06, 2011 10.80 10.82 10.65 10.68 1,962,980 -0.15(-1.40%)
Jul 05, 2011 10.86 10.94 10.83 10.83 1,621,742 -0.08(-0.75%)
Jul 01, 2011 10.89 10.92 10.85 10.91 590,769 +0.03(+0.32%)
Jun 30, 2011 10.90 10.92 10.83 10.88 1,258,080 +0.01(+0.11%)
Jun 29, 2011 10.79 10.92 10.78 10.87 1,423,188 +0.22(+2.08%)
Jun 28, 2011 10.62 10.73 10.61 10.64 1,386,231 +0.21(+1.98%)
Jun 27, 2011 10.35 10.48 10.29 10.44 1,032,230 +0.06(+0.61%)
Jun 24, 2011 10.48 10.50 10.33 10.37 1,518,575 -0.13(-1.25%)
Jun 23, 2011 10.41 10.52 10.36 10.51 1,266,500 -0.05(-0.46%)
Jun 22, 2011 10.50 10.64 10.46 10.55 1,124,886 +0.02(+0.19%)
Jun 21, 2011 10.54 10.60 10.49 10.53 1,388,369 +0.09(+0.84%)
Jun 20, 2011 10.40 10.46 10.40 10.45 1,391,432 +0.19(+1.83%)
Jun 17, 2011 10.25 10.34 10.23 10.26 1,259,557 +0.07(+0.67%)
Jun 16, 2011 10.25 10.32 10.16 10.19 1,986,754 -0.11(-1.06%)
Jun 15, 2011 10.35 10.42 10.19 10.30 1,721,971 -0.09(-0.91%)
Jun 14, 2011 10.38 10.43 10.33 10.40 1,537,634 +0.14(+1.33%)
Jun 13, 2011 10.33 10.40 10.24 10.26 2,116,878 -0.07(-0.64%)
Jun 10, 2011 10.42 10.44 10.23 10.33 3,171,288 -0.17(-1.60%)
Jun 09, 2011 10.56 10.56 10.47 10.49 1,647,339 -0.04(-0.37%)
Jun 08, 2011 10.57 10.62 10.48 10.53 1,907,184 -0.04(-0.37%)
Jun 07, 2011 10.60 10.63 10.48 10.57 1,786,984 +0.01(+0.07%)
Jun 06, 2011 10.67 10.69 10.51 10.56 1,862,587 -0.10(-0.94%)
Jun 03, 2011 10.52 10.71 10.46 10.66 1,810,298 +0.11(+1.06%)
May 24, 2011 10.55 10.62 10.51 10.55 1,341,043 +0.02(+0.23%)
May 23, 2011 10.58 10.59 10.50 10.53 675,590 -0.14(-1.35%)
May 20, 2011 10.57 10.72 10.56 10.67 1,496,421 +0.05(+0.50%)
May 19, 2011 10.60 10.66 10.58 10.62 1,016,041 +0.06(+0.60%)
May 18, 2011 10.46 10.62 10.42 10.55 1,019,860 +0.12(+1.12%)
May 17, 2011 10.36 10.49 10.31 10.44 1,903,397 +0.04(+0.42%)
May 16, 2011 10.29 10.46 10.28 10.39 1,898,748 +0.03(+0.33%)
May 13, 2011 10.42 10.43 10.25 10.36 1,920,763 -0.07(-0.65%)
May 12, 2011 10.42 10.44 10.31 10.43 1,169,643 -0.05(-0.49%)
May 11, 2011 10.52 10.54 10.41 10.48 1,328,639 -0.05(-0.46%)
May 10, 2011 10.46 10.53 10.42 10.53 966,067 +0.09(+0.81%)
May 09, 2011 10.42 10.44 10.34 10.44 1,028,411 +0.05(+0.51%)
May 06, 2011 10.42 10.49 10.32 10.39 1,626,064 +0.06(+0.61%)
May 05, 2011 10.35 10.36 10.24 10.33 1,711,550 -0.13(-1.28%)
May 04, 2011 10.64 10.65 10.36 10.46 1,883,113 -0.18(-1.67%)
May 03, 2011 10.63 10.68 10.59 10.64 2,541,540 +0.00(+0.05%)
May 02, 2011 10.63 10.64 10.59 10.63 2,040,942 +0.19(+1.79%)
Apr 29, 2011 10.29 10.46 10.27 10.44 1,807,354 +0.12(+1.15%)
Apr 28, 2011 10.33 10.38 10.26 10.33 1,337,770 +0.01(+0.09%)
Apr 27, 2011 10.26 10.34 10.12 10.32 2,154,889 +0.04(+0.38%)
Apr 26, 2011 10.28 10.35 10.21 10.28 2,287,907 +0.03(+0.28%)
Apr 25, 2011 10.27 10.28 10.18 10.25 1,978,560 +0.02(+0.24%)
Apr 21, 2011 10.30 10.30 10.17 10.22 1,274,702 +0.01(+0.07%)
Apr 20, 2011 10.21 10.26 10.16 10.22 1,724,944 +0.09(+0.86%)
Apr 19, 2011 10.16 10.20 10.12 10.13 1,233,024 +0.04(+0.39%)
Apr 18, 2011 10.10 10.13 9.988 10.09 1,124,039 -0.05(-0.53%)
Apr 15, 2011 10.07 10.17 10.05 10.14 814,705 +0.10(+0.97%)
Apr 14, 2011 9.927 10.06 9.893 10.05 1,035,532 +0.09(+0.85%)
Apr 13, 2011 9.963 10.05 9.900 9.961 1,451,684 +0.03(+0.27%)
Apr 12, 2011 9.975 10.01 9.820 9.934 1,515,385 -0.10(-0.97%)
Apr 11, 2011 10.10 10.12 9.985 10.03 1,668,087 -0.01(-0.15%)
Apr 08, 2011 10.11 10.12 10.01 10.05 1,862,694 +0.04(+0.39%)
Apr 07, 2011 10.02 10.08 9.983 10.01 1,478,221 +0.00(+0.00%)
Apr 06, 2011 10.07 10.12 9.951 10.01 1,556,903 -0.01(-0.12%)
Apr 05, 2011 9.997 10.08 9.978 10.02 1,605,225 +0.03(+0.27%)
Apr 04, 2011 10.01 10.04 9.956 9.993 1,367,160 +0.02(+0.20%)
Apr 01, 2011 9.927 10.01 9.922 9.973 1,649,953 +0.11(+1.16%)
Mar 31, 2011 9.837 9.915 9.798 9.859 1,633,086 +0.05(+0.52%)
Mar 30, 2011 9.808 9.808 9.808 9.808 1,241,826 +0.13(+1.36%)
Mar 29, 2011 9.654 9.708 9.603 9.676 1,192,061 +0.15(+1.58%)
Mar 28, 2011 9.573 9.654 9.518 9.526 1,792,953 +0.00(+0.05%)
Mar 25, 2011 9.595 9.673 9.511 9.521 1,883,918 -0.07(-0.77%)
Mar 24, 2011 9.492 9.633 9.480 9.595 1,814,900 +0.14(+1.49%)
Mar 23, 2011 9.483 9.488 9.418 9.454 1,168,559 -0.05(-0.48%)
Mar 22, 2011 9.518 9.607 9.490 9.499 2,321,363 +0.01(+0.08%)
Mar 21, 2011 9.478 9.499 9.442 9.492 1,896,091 +0.15(+1.58%)
Mar 18, 2011 9.342 9.404 9.288 9.345 2,000,623 +0.09(+0.98%)
Mar 17, 2011 9.214 9.297 9.180 9.254 2,662,072 +0.16(+1.75%)
Mar 16, 2011 9.192 9.254 9.018 9.095 4,158,592 -0.13(-1.37%)
Mar 15, 2011 9.214 9.454 9.199 9.221 2,738,798 -0.23(-2.47%)
Mar 14, 2011 9.521 9.535 9.433 9.454 2,544,620 -0.08(-0.85%)
Mar 11, 2011 9.271 9.542 9.254 9.535 3,431,342 +0.23(+2.46%)
Mar 10, 2011 9.368 9.404 9.240 9.307 3,195,610 -0.13(-1.41%)
Mar 09, 2011 9.490 9.537 9.383 9.440 2,218,654 -0.05(-0.58%)
Mar 08, 2011 9.445 9.566 9.399 9.495 2,443,683 +0.10(+1.06%)
Mar 07, 2011 9.473 9.523 9.361 9.395 1,776,446 -0.05(-0.53%)
Mar 04, 2011 9.466 9.466 9.385 9.445 1,605,013 +0.03(+0.33%)
Mar 03, 2011 9.502 9.502 9.388 9.414 2,313,148 -0.05(-0.53%)
Mar 02, 2011 9.483 9.523 9.443 9.464 2,355,923 -0.02(-0.23%)
Mar 01, 2011 9.578 9.623 9.426 9.485 2,763,861 -0.09(-0.92%)
Feb 28, 2011 9.366 9.599 9.366 9.573 2,474,971 +0.21(+2.21%)
Feb 25, 2011 9.230 9.383 9.230 9.366 1,417,924 +0.14(+1.47%)
Feb 24, 2011 9.357 9.364 9.118 9.230 2,888,928 -0.03(-0.31%)
Feb 23, 2011 9.254 9.295 9.207 9.259 3,520,354 +0.03(+0.28%)
Feb 22, 2011 9.140 9.330 9.118 9.233 3,614,439 +0.06(+0.62%)
Feb 18, 2011 9.168 9.221 9.164 9.176 2,561,391 +0.00(+0.03%)
Feb 17, 2011 9.147 9.214 9.145 9.173 2,626,962 +0.03(+0.31%)
Feb 16, 2011 9.118 9.166 9.073 9.145 2,490,537 +0.05(+0.58%)
Feb 15, 2011 9.147 9.209 9.092 9.092 2,489,941 -0.02(-0.21%)
Feb 14, 2011 9.130 9.197 9.099 9.111 2,732,094 -0.02(-0.23%)
Feb 11, 2011 9.073 9.161 9.042 9.133 1,112,448 +0.05(+0.60%)
Feb 10, 2011 8.995 9.078 8.935 9.078 1,268,475 +0.03(+0.29%)
Feb 09, 2011 9.178 9.178 8.966 9.052 2,290,525 -0.10(-1.04%)
Feb 08, 2011 9.204 9.283 9.109 9.147 1,940,538 -0.05(-0.60%)
Feb 07, 2011 9.166 9.240 9.157 9.202 1,175,573 +0.04(+0.42%)
Feb 04, 2011 9.071 9.164 9.040 9.164 1,825,715 +0.14(+1.53%)
Feb 03, 2011 8.957 9.052 8.957 9.026 1,471,318 +0.07(+0.80%)
Feb 02, 2011 8.883 8.986 8.866 8.954 1,579,735 +0.10(+1.13%)
Feb 01, 2011 8.752 8.866 8.752 8.854 1,473,233 +0.15(+1.78%)
Jan 31, 2011 8.671 8.735 8.633 8.699 2,175,366 +0.06(+0.74%)
Jan 28, 2011 8.747 8.766 8.599 8.635 3,830,812 -0.12(-1.41%)
Jan 27, 2011 8.842 8.847 8.728 8.759 2,323,951 -0.06(-0.70%)
Jan 26, 2011 8.840 8.880 8.780 8.821 2,026,795 +0.00(+0.00%)
Jan 25, 2011 8.895 8.908 8.788 8.821 1,998,510 -0.10(-1.12%)
Jan 24, 2011 8.907 8.957 8.864 8.921 929,396 +0.04(+0.46%)
Jan 21, 2011 8.854 8.926 8.839 8.880 1,341,950 +0.04(+0.48%)
Jan 20, 2011 8.842 8.868 8.754 8.838 1,598,708 -0.06(-0.64%)
Jan 19, 2011 8.978 8.992 8.854 8.895 1,353,278 -0.07(-0.77%)
Jan 18, 2011 8.964 8.978 8.916 8.964 1,789,824 +0.00(+0.03%)
Jan 14, 2011 8.933 9.014 8.880 8.961 1,227,921 +0.02(+0.21%)
Jan 13, 2011 8.947 8.966 8.888 8.942 1,734,851 -0.00(-0.03%)
Jan 12, 2011 9.018 9.061 8.918 8.945 1,334,957 -0.02(-0.21%)
Jan 11, 2011 8.909 9.021 8.909 8.964 1,543,873 +0.10(+1.16%)
Jan 10, 2011 8.845 8.868 8.723 8.861 1,361,053 +0.02(+0.24%)
Jan 07, 2011 8.888 8.928 8.759 8.840 2,100,614 +0.01(+0.11%)
Jan 06, 2011 8.935 8.949 8.816 8.830 1,252,963 -0.08(-0.86%)
Jan 05, 2011 8.935 8.985 8.866 8.907 1,653,349 -0.00(-0.03%)
Jan 04, 2011 9.149 9.192 8.838 8.909 2,545,867 -0.19(-2.07%)
Jan 03, 2011 9.130 9.130 9.068 9.097 792,745 +0.04(+0.45%)
Dec 31, 2010 9.085 9.140 9.042 9.057 1,058,911 -0.02(-0.26%)
Dec 30, 2010 9.111 9.147 9.049 9.080 1,003,174 -0.02(-0.24%)
Dec 29, 2010 9.104 9.123 9.059 9.102 953,115 +0.15(+1.70%)
Dec 28, 2010 8.947 8.961 8.901 8.950 704,531 +0.04(+0.50%)
Dec 27, 2010 8.887 8.945 8.854 8.905 810,750 +0.03(+0.37%)
Dec 23, 2010 8.835 8.891 8.819 8.873 1,069,899 +0.07(+0.79%)
Dec 22, 2010 8.798 8.873 8.744 8.803 1,277,847 +0.05(+0.53%)
Dec 21, 2010 8.702 8.763 8.700 8.756 2,803,248 +0.02(+0.27%)
Dec 20, 2010 8.728 8.744 8.667 8.733 2,789,912 -0.02(-0.24%)
Dec 17, 2010 8.765 8.814 8.667 8.754 1,403,151 -0.05(-0.58%)
Dec 16, 2010 8.845 8.849 8.709 8.805 2,464,574 -0.04(-0.47%)
Dec 15, 2010 8.754 8.849 8.730 8.847 3,522,021 +0.08(+0.88%)
Dec 14, 2010 8.709 8.817 8.684 8.770 1,522,763 +0.06(+0.72%)
Dec 13, 2010 8.677 8.735 8.630 8.707 1,667,790 +0.05(+0.59%)
Dec 10, 2010 8.621 8.677 8.591 8.656 1,217,578 -0.02(-0.24%)
Dec 09, 2010 8.751 8.763 8.618 8.677 1,789,586 -0.03(-0.37%)
Dec 08, 2010 8.761 8.763 8.602 8.709 1,699,203 -0.04(-0.45%)
Dec 07, 2010 8.782 8.814 8.719 8.749 2,160,269 +0.05(+0.54%)
Dec 06, 2010 8.670 8.733 8.616 8.702 1,711,901 +0.04(+0.43%)
Dec 03, 2010 8.604 8.681 8.565 8.665 1,966,712 +0.06(+0.73%)
Dec 02, 2010 8.514 8.637 8.511 8.602 2,271,181 +0.15(+1.82%)
Dec 01, 2010 8.362 8.488 8.360 8.448 1,574,907 +0.21(+2.58%)
Nov 30, 2010 8.236 8.327 8.213 8.236 1,467,444 -0.07(-0.90%)
Nov 29, 2010 8.301 8.332 8.213 8.311 1,860,785 +0.01(+0.11%)
Nov 26, 2010 8.266 8.325 8.241 8.301 555,878 -0.05(-0.56%)
Nov 24, 2010 8.243 8.348 8.348 8.348 1,426,212 +0.17(+2.08%)
Nov 23, 2010 8.206 8.220 8.136 8.178 1,396,416 -0.07(-0.88%)
Nov 22, 2010 8.243 8.259 8.178 8.250 987,783 +0.00(+0.06%)
Nov 19, 2010 8.192 8.245 8.155 8.245 1,464,909 +0.05(+0.63%)
Nov 18, 2010 8.271 8.271 8.148 8.194 3,114,923 +0.00(+0.03%)
Nov 17, 2010 8.220 8.290 8.166 8.192 1,333,548 -0.01(-0.14%)
Nov 16, 2010 8.462 8.462 8.106 8.204 4,849,877 -0.33(-3.85%)
Nov 15, 2010 8.521 8.602 8.453 8.532 1,262,357 +0.04(+0.47%)
Nov 12, 2010 8.539 8.565 8.416 8.493 1,530,463 -0.11(-1.30%)
Nov 11, 2010 8.693 8.693 8.530 8.604 1,173,858 -0.07(-0.75%)
Nov 10, 2010 8.667 8.681 8.528 8.670 1,688,912 +0.04(+0.46%)
Nov 09, 2010 8.730 8.740 8.600 8.630 1,479,468 -0.07(-0.80%)
Nov 08, 2010 8.693 8.709 8.658 8.700 1,415,874 -0.02(-0.19%)
Nov 05, 2010 8.726 8.737 8.687 8.716 928,303 +0.00(+0.05%)
Nov 04, 2010 8.761 8.761 8.660 8.712 2,059,664 +0.04(+0.46%)
Nov 03, 2010 8.712 8.716 8.581 8.672 1,456,166 -0.02(-0.19%)
Nov 02, 2010 8.693 8.793 8.656 8.688 1,174,566 +0.07(+0.78%)
Nov 01, 2010 8.679 8.702 8.574 8.621 1,690,169 +0.01(+0.08%)
Oct 29, 2010 8.523 8.628 8.479 8.614 1,498,333 +0.12(+1.43%)
Oct 28, 2010 8.616 8.616 8.469 8.493 2,082,464 -0.06(-0.65%)
Oct 27, 2010 8.609 8.609 8.495 8.549 1,536,215 -0.23(-2.60%)
Oct 25, 2010 8.826 8.842 8.763 8.777 754,144 +0.02(+0.27%)
Oct 22, 2010 8.887 8.903 8.686 8.754 1,036,127 -0.10(-1.18%)
Oct 21, 2010 8.898 8.917 8.824 8.859 1,434,984 +0.00(+0.00%)
Oct 20, 2010 8.849 8.863 8.805 8.859 1,086,311 +0.03(+0.37%)
Oct 19, 2010 8.754 8.888 8.712 8.826 1,745,754 -0.10(-1.15%)
Oct 18, 2010 8.751 8.954 8.751 8.929 1,305,592 +0.10(+1.14%)
Oct 15, 2010 8.910 8.931 8.779 8.828 952,329 -0.05(-0.60%)
Oct 14, 2010 8.938 8.996 8.859 8.882 849,576 -0.04(-0.50%)
Oct 13, 2010 8.891 8.961 8.882 8.926 808,481 +0.11(+1.24%)
Oct 12, 2010 8.840 8.866 8.782 8.817 823,924 -0.03(-0.37%)
Oct 11, 2010 8.847 8.889 8.838 8.849 353,524 +0.02(+0.26%)
Oct 08, 2010 8.826 8.831 8.744 8.826 2,736,969 +0.05(+0.61%)
Oct 07, 2010 8.870 8.870 8.695 8.772 1,855,200 -0.06(-0.66%)
Oct 06, 2010 8.880 8.936 8.819 8.831 1,916,901 -0.03(-0.39%)
Oct 05, 2010 8.754 8.912 8.737 8.866 1,459,757 +0.15(+1.68%)
Oct 04, 2010 8.737 8.798 8.681 8.719 997,941 -0.02(-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.