Skip to main content

TransCanada Corporation (NY: TRP )

39.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.48 26.61 25.60 25.62 2,985,677 -0.76(-2.87%)
Sep 29, 2020 26.55 26.69 26.10 26.38 2,115,545 +0.27(+1.04%)
Sep 28, 2020 26.56 26.73 26.05 26.11 3,683,484 -0.22(-0.83%)
Sep 25, 2020 25.79 26.34 25.72 26.32 1,643,821 +0.40(+1.55%)
Sep 24, 2020 25.78 26.12 25.63 25.92 1,842,207 +0.02(+0.07%)
Sep 23, 2020 27.13 27.17 25.90 25.90 2,506,945 -1.28(-4.71%)
Sep 22, 2020 26.52 27.25 26.46 27.19 2,909,637 +0.83(+3.13%)
Sep 21, 2020 26.72 26.91 25.86 26.36 4,091,635 -0.70(-2.60%)
Sep 18, 2020 26.85 27.11 26.67 27.06 3,349,992 +0.17(+0.64%)
Sep 17, 2020 26.56 26.93 26.35 26.89 1,976,898 +0.18(+0.66%)
Sep 16, 2020 27.03 27.14 26.67 26.71 1,745,999 -0.12(-0.44%)
Sep 15, 2020 27.03 27.30 26.77 26.83 1,425,614 -0.01(-0.04%)
Sep 14, 2020 27.21 27.23 26.82 26.84 1,439,697 -0.19(-0.72%)
Sep 11, 2020 26.95 27.21 26.77 27.04 1,311,397 +0.19(+0.73%)
Sep 10, 2020 27.42 27.44 26.84 26.84 1,349,104 -0.48(-1.75%)
Sep 09, 2020 26.97 27.60 26.94 27.32 2,174,437 +0.74(+2.80%)
Sep 08, 2020 26.56 26.94 26.44 26.58 1,281,863 -0.32(-1.21%)
Sep 04, 2020 27.52 27.58 26.73 26.90 1,526,744 -0.54(-1.98%)
Sep 03, 2020 27.44 27.72 27.26 27.44 1,360,993 -0.18(-0.66%)
Sep 02, 2020 27.54 27.95 27.47 27.63 2,296,969 +0.11(+0.39%)
Sep 01, 2020 27.57 27.78 27.36 27.52 1,996,724 -0.02(-0.06%)
Aug 31, 2020 28.05 28.05 27.50 27.54 2,384,775 -0.50(-1.77%)
Aug 28, 2020 28.38 28.38 27.95 28.04 1,641,957 -0.16(-0.57%)
Aug 27, 2020 28.32 28.52 27.91 28.19 1,692,583 -0.03(-0.10%)
Aug 26, 2020 28.55 28.58 28.19 28.22 1,556,328 -0.43(-1.50%)
Aug 25, 2020 29.19 29.22 28.60 28.65 2,266,785 -0.37(-1.28%)
Aug 24, 2020 29.46 29.48 28.97 29.03 1,860,077 -0.22(-0.75%)
Aug 21, 2020 28.94 29.36 28.75 29.24 2,644,481 +0.18(+0.61%)
Aug 20, 2020 29.01 29.18 28.86 29.07 1,102,945 +0.01(+0.04%)
Aug 19, 2020 29.17 29.34 29.00 29.06 1,603,191 -0.09(-0.32%)
Aug 18, 2020 29.24 29.27 28.98 29.15 1,406,390 +0.04(+0.14%)
Aug 17, 2020 28.96 29.20 28.84 29.11 992,161 +0.26(+0.90%)
Aug 14, 2020 28.76 29.20 28.65 28.85 1,455,074 -0.06(-0.20%)
Aug 13, 2020 29.09 29.21 28.88 28.91 2,074,811 -0.26(-0.89%)
Aug 12, 2020 29.23 29.33 28.94 29.17 2,194,389 +0.29(+1.00%)
Aug 11, 2020 29.03 29.39 28.70 28.88 2,782,398 +0.08(+0.29%)
Aug 10, 2020 28.45 28.85 28.37 28.80 1,671,099 +0.47(+1.65%)
Aug 07, 2020 28.33 28.42 28.14 28.33 1,439,148 -0.09(-0.33%)
Aug 06, 2020 28.27 28.45 28.15 28.42 1,305,456 +0.21(+0.75%)
Aug 05, 2020 28.16 28.54 28.12 28.21 3,790,100 +0.17(+0.61%)
Aug 04, 2020 26.80 28.11 26.77 28.04 3,485,261 +1.40(+5.27%)
Aug 03, 2020 26.93 27.04 26.58 26.64 970,196 -0.28(-1.03%)
Jul 31, 2020 26.95 26.95 26.38 26.91 2,874,568 +0.06(+0.22%)
Jul 30, 2020 26.63 26.87 26.42 26.85 2,144,866 -0.34(-1.24%)
Jul 29, 2020 26.59 27.21 26.39 27.19 2,231,137 +0.62(+2.33%)
Jul 28, 2020 26.48 26.74 26.31 26.57 2,003,963 +0.09(+0.36%)
Jul 27, 2020 26.36 26.49 26.12 26.48 1,439,158 +0.15(+0.58%)
Jul 24, 2020 26.31 26.41 26.21 26.32 2,198,708 -0.01(-0.04%)
Jul 23, 2020 26.39 26.54 26.23 26.34 2,084,914 -0.20(-0.76%)
Jul 22, 2020 26.33 26.59 26.16 26.54 1,477,537 +0.09(+0.36%)
Jul 21, 2020 26.19 26.71 26.19 26.44 1,583,920 +0.53(+2.03%)
Jul 20, 2020 26.32 26.52 25.87 25.92 1,344,544 -0.38(-1.46%)
Jul 17, 2020 26.42 26.62 26.15 26.30 1,115,026 -0.08(-0.29%)
Jul 16, 2020 26.22 26.63 26.11 26.38 2,097,098 +0.11(+0.40%)
Jul 15, 2020 26.11 26.55 26.11 26.27 3,096,562 +0.50(+1.92%)
Jul 14, 2020 24.82 25.82 24.79 25.77 2,761,715 +0.87(+3.48%)
Jul 13, 2020 24.79 25.13 24.65 24.91 2,820,100 +0.25(+1.03%)
Jul 10, 2020 24.24 24.68 24.24 24.65 2,085,866 +0.36(+1.48%)
Jul 09, 2020 24.78 24.78 24.13 24.29 2,260,633 -0.47(-1.91%)
Jul 08, 2020 24.79 25.04 24.55 24.77 1,243,812 +0.10(+0.41%)
Jul 07, 2020 24.74 24.97 24.50 24.66 1,855,725 -0.41(-1.65%)
Jul 06, 2020 25.53 25.63 25.02 25.08 1,606,359 -0.24(-0.96%)
Jul 02, 2020 25.36 25.76 25.28 25.32 1,302,756 +0.35(+1.42%)
Jul 01, 2020 25.34 25.57 24.90 24.97 864,000 -0.33(-1.31%)
Jun 30, 2020 24.60 25.41 24.57 25.30 3,477,354 +0.47(+1.90%)
Jun 29, 2020 24.38 24.89 24.33 24.82 2,435,028 +0.99(+4.17%)
Jun 26, 2020 24.40 24.45 23.72 23.83 4,005,461 -0.64(-2.63%)
Jun 25, 2020 24.54 24.79 24.24 24.47 3,026,248 -0.13(-0.53%)
Jun 24, 2020 25.14 25.36 24.23 24.61 3,425,170 -0.81(-3.19%)
Jun 23, 2020 25.59 25.67 25.29 25.42 4,689,240 +0.29(+1.16%)
Jun 22, 2020 24.81 25.19 24.67 25.12 2,884,168 +0.26(+1.06%)
Jun 19, 2020 25.62 25.62 24.86 24.86 1,925,763 -0.36(-1.45%)
Jun 18, 2020 24.95 25.51 24.94 25.23 1,804,110 +0.10(+0.41%)
Jun 17, 2020 25.59 25.61 25.12 25.12 1,416,982 -0.39(-1.54%)
Jun 16, 2020 25.56 25.87 25.19 25.52 2,116,337 +0.55(+2.19%)
Jun 15, 2020 24.15 25.23 24.09 24.97 2,235,475 +0.25(+0.99%)
Jun 12, 2020 24.97 25.15 24.28 24.73 2,514,152 +0.36(+1.47%)
Jun 11, 2020 25.19 25.25 24.33 24.37 2,837,981 -1.55(-5.97%)
Jun 10, 2020 26.59 26.59 25.91 25.91 3,142,512 -0.72(-2.70%)
Jun 09, 2020 27.20 27.20 26.54 26.63 2,652,149 -0.94(-3.41%)
Jun 08, 2020 27.19 27.58 26.96 27.57 2,744,724 +0.76(+2.85%)
Jun 05, 2020 26.84 27.18 26.49 26.81 2,650,554 +0.62(+2.37%)
Jun 04, 2020 26.08 26.39 26.01 26.19 1,898,512 -0.03(-0.13%)
Jun 03, 2020 26.19 26.36 25.99 26.22 2,043,225 +0.30(+1.17%)
Jun 02, 2020 25.77 26.17 25.69 25.92 2,207,048 +0.30(+1.18%)
Jun 01, 2020 25.76 26.20 25.52 25.62 2,392,604 -0.06(-0.22%)
May 29, 2020 25.42 25.85 24.94 25.67 3,660,773 +0.27(+1.06%)
May 28, 2020 25.41 25.62 25.22 25.40 3,049,156 +0.26(+1.02%)
May 27, 2020 25.10 25.20 24.33 25.15 2,699,708 +0.23(+0.92%)
May 26, 2020 24.69 25.06 24.46 24.92 3,806,864 +0.90(+3.75%)
May 22, 2020 23.50 24.30 23.31 24.02 5,091,245 +0.34(+1.45%)
May 21, 2020 24.51 24.51 23.66 23.68 5,233,291 -0.81(-3.31%)
May 20, 2020 25.36 25.47 24.46 24.49 5,023,124 -0.59(-2.37%)
May 19, 2020 25.84 25.95 25.08 25.08 4,196,426 -0.47(-1.83%)
May 18, 2020 26.37 26.37 25.50 25.55 2,690,850 +0.16(+0.63%)
May 15, 2020 25.14 25.60 25.01 25.39 2,538,872 +0.29(+1.16%)
May 14, 2020 24.76 25.12 24.31 25.10 4,233,660 -0.07(-0.29%)
May 13, 2020 26.04 26.26 25.05 25.17 3,457,544 -0.94(-3.60%)
May 12, 2020 26.85 27.09 26.11 26.11 2,127,933 -0.65(-2.43%)
May 11, 2020 26.15 26.87 25.98 26.76 2,781,965 +0.48(+1.84%)
May 08, 2020 26.63 26.74 26.09 26.28 3,188,449 +0.14(+0.55%)
May 07, 2020 27.45 27.49 26.10 26.13 3,755,187 -0.78(-2.88%)
May 06, 2020 26.85 27.15 26.77 26.91 4,462,034 -0.06(-0.23%)
May 05, 2020 26.80 27.12 26.53 26.97 3,617,366 +0.76(+2.92%)
May 04, 2020 25.15 26.31 25.15 26.21 2,872,597 +0.44(+1.70%)
May 01, 2020 25.87 26.51 25.76 25.77 3,288,910 -0.67(-2.55%)
Apr 30, 2020 27.60 27.67 26.25 26.44 3,281,939 -1.28(-4.61%)
Apr 29, 2020 26.98 27.79 26.98 27.72 2,326,007 +1.21(+4.58%)
Apr 28, 2020 26.43 26.84 26.35 26.51 2,326,837 +0.39(+1.49%)
Apr 27, 2020 26.05 26.31 25.88 26.12 3,884,675 -0.01(-0.02%)
Apr 24, 2020 26.08 26.34 25.87 26.12 1,978,535 +0.19(+0.75%)
Apr 23, 2020 25.74 26.11 25.54 25.93 2,784,940 +0.47(+1.84%)
Apr 22, 2020 25.75 25.95 25.16 25.46 3,781,514 +0.14(+0.54%)
Apr 21, 2020 24.39 25.46 24.39 25.32 3,637,520 -0.26(-1.03%)
Apr 20, 2020 25.22 25.89 24.79 25.59 4,167,092 -0.13(-0.51%)
Apr 17, 2020 26.08 26.18 25.34 25.72 7,079,424 +0.39(+1.55%)
Apr 16, 2020 26.34 26.62 25.32 25.32 4,302,648 -0.96(-3.65%)
Apr 15, 2020 26.63 26.74 26.09 26.28 3,586,376 -1.08(-3.96%)
Apr 14, 2020 27.68 27.68 27.07 27.37 3,675,632 +0.05(+0.17%)
Apr 13, 2020 27.02 27.55 26.92 27.32 3,231,321 +0.29(+1.05%)
Apr 09, 2020 26.79 27.76 26.45 27.04 4,237,766 +0.78(+2.98%)
Apr 08, 2020 26.20 26.92 26.09 26.25 3,939,716 +0.12(+0.46%)
Apr 07, 2020 26.50 26.56 25.35 26.13 5,513,116 +0.50(+1.94%)
Apr 06, 2020 25.33 25.78 24.63 25.64 5,904,934 +1.19(+4.88%)
Apr 03, 2020 24.34 24.73 23.64 24.45 3,820,669 +0.37(+1.54%)
Apr 02, 2020 23.44 24.94 23.35 24.08 5,670,422 +0.80(+3.43%)
Apr 01, 2020 24.47 24.94 22.89 23.28 6,252,408 -1.99(-7.88%)
Mar 31, 2020 24.29 25.60 23.99 25.27 9,933,447 +1.78(+7.58%)
Mar 30, 2020 23.32 23.92 22.63 23.49 5,005,552 +0.50(+2.16%)
Mar 27, 2020 23.13 23.79 22.77 22.99 6,129,344 -0.94(-3.92%)
Mar 26, 2020 22.84 24.34 22.72 23.93 6,905,935 +1.15(+5.03%)
Mar 25, 2020 21.32 23.77 20.78 22.78 9,706,312 +1.65(+7.83%)
Mar 24, 2020 19.23 21.28 18.44 21.13 6,040,292 +2.65(+14.32%)
Mar 23, 2020 19.99 20.60 17.93 18.48 8,332,459 -1.70(-8.42%)
Mar 20, 2020 20.71 22.81 19.92 20.18 6,481,126 -0.27(-1.32%)
Mar 19, 2020 18.97 21.04 18.72 20.45 5,213,919 +1.51(+7.98%)
Mar 18, 2020 19.79 20.47 17.85 18.94 7,326,745 -2.10(-9.96%)
Mar 17, 2020 21.50 24.88 20.63 21.03 7,277,300 -0.16(-0.75%)
Mar 16, 2020 20.65 22.87 19.21 21.19 6,180,356 -2.17(-9.28%)
Mar 13, 2020 21.17 23.43 20.59 23.36 8,364,790 +3.52(+17.73%)
Mar 12, 2020 23.03 23.20 19.69 19.84 7,379,128 -5.48(-21.65%)
Mar 11, 2020 25.37 26.05 25.05 25.32 7,334,107 -0.84(-3.20%)
Mar 10, 2020 26.52 26.74 24.65 26.16 9,535,757 +0.25(+0.96%)
Mar 09, 2020 25.00 27.53 24.78 25.91 8,521,663 -3.88(-13.03%)
Mar 06, 2020 29.44 29.83 29.12 29.80 7,255,227 -0.33(-1.10%)
Mar 05, 2020 29.89 30.47 29.74 30.13 4,428,316 -0.05(-0.16%)
Mar 04, 2020 29.68 30.29 29.68 30.18 5,490,938 +0.93(+3.19%)
Mar 03, 2020 29.59 30.13 29.21 29.24 7,796,612 -0.12(-0.41%)
Mar 02, 2020 28.98 29.60 28.67 29.37 6,621,923 +0.50(+1.72%)
Feb 28, 2020 28.75 29.06 28.05 28.87 8,474,677 -0.61(-2.08%)
Feb 27, 2020 30.48 30.81 29.42 29.48 6,438,991 -1.30(-4.23%)
Feb 26, 2020 30.86 31.14 30.56 30.78 3,316,836 -0.01(-0.04%)
Feb 25, 2020 31.22 31.35 30.78 30.79 4,539,571 -0.39(-1.24%)
Feb 24, 2020 31.15 31.43 30.81 31.18 2,491,144 -0.49(-1.53%)
Feb 21, 2020 31.54 31.94 31.52 31.67 2,609,350 +0.04(+0.12%)
Feb 20, 2020 31.56 31.82 31.53 31.63 2,139,631 +0.07(+0.23%)
Feb 19, 2020 31.30 31.70 31.23 31.56 2,164,453 +0.34(+1.08%)
Feb 18, 2020 30.91 31.35 30.88 31.22 3,298,436 +0.14(+0.46%)
Feb 14, 2020 30.74 31.09 30.66 31.08 3,257,064 +0.41(+1.33%)
Feb 13, 2020 30.47 30.75 30.25 30.67 1,945,585 -0.05(-0.16%)
Feb 12, 2020 30.59 30.76 30.46 30.72 1,976,924 +0.19(+0.61%)
Feb 11, 2020 30.59 30.69 30.47 30.53 2,055,393 +0.06(+0.20%)
Feb 10, 2020 30.35 30.54 30.30 30.47 1,539,902 +0.10(+0.33%)
Feb 07, 2020 30.34 30.68 30.30 30.37 2,531,196 +0.02(+0.05%)
Feb 06, 2020 30.12 30.41 30.06 30.35 1,758,843 +0.22(+0.73%)
Feb 05, 2020 30.30 30.30 29.91 30.13 2,352,071 -0.04(-0.15%)
Feb 04, 2020 30.26 30.34 30.13 30.18 2,167,168 +0.17(+0.55%)
Feb 03, 2020 30.25 30.30 29.85 30.01 4,116,394 -0.22(-0.73%)
Jan 31, 2020 30.18 30.40 30.16 30.23 3,518,724 -0.20(-0.65%)
Jan 30, 2020 30.27 30.52 30.16 30.43 3,504,207 -0.09(-0.31%)
Jan 29, 2020 30.67 30.72 30.50 30.52 2,379,199 -0.08(-0.27%)
Jan 28, 2020 30.38 30.66 30.14 30.61 2,225,977 +0.35(+1.17%)
Jan 27, 2020 29.98 30.37 29.92 30.25 2,855,896 -0.08(-0.27%)
Jan 24, 2020 30.25 30.39 30.12 30.34 2,542,439 +0.10(+0.33%)
Jan 23, 2020 29.85 30.31 29.72 30.24 2,331,417 +0.35(+1.16%)
Jan 22, 2020 30.11 30.13 29.74 29.89 3,878,887 -0.19(-0.64%)
Jan 21, 2020 29.91 30.15 29.90 30.08 2,742,115 +0.15(+0.52%)
Jan 17, 2020 29.69 29.95 29.58 29.93 1,981,945 +0.28(+0.93%)
Jan 16, 2020 29.45 29.67 29.43 29.65 1,673,202 +0.20(+0.69%)
Jan 15, 2020 29.09 29.47 29.06 29.45 2,165,222 +0.35(+1.21%)
Jan 14, 2020 29.02 29.13 28.91 29.10 2,783,868 +0.03(+0.09%)
Jan 13, 2020 28.99 29.12 28.81 29.07 1,495,157 +0.17(+0.59%)
Jan 10, 2020 29.14 29.14 28.83 28.90 2,677,349 -0.26(-0.91%)
Jan 09, 2020 29.20 29.20 28.87 29.16 4,634,311 -0.03(-0.11%)
Jan 08, 2020 29.21 29.27 29.07 29.20 3,198,467 +0.07(+0.25%)
Jan 07, 2020 29.40 29.40 28.94 29.12 2,350,691 -0.25(-0.86%)
Jan 06, 2020 29.05 29.41 29.05 29.38 2,878,633 +0.20(+0.68%)
Jan 03, 2020 29.05 29.22 28.87 29.18 2,258,294 +0.12(+0.40%)
Jan 02, 2020 29.39 29.45 28.86 29.06 6,742,973 -0.34(-1.14%)
Dec 31, 2019 29.00 29.40 28.97 29.40 3,805,408 +0.35(+1.21%)
Dec 30, 2019 29.55 29.63 28.92 29.05 6,442,879 +0.12(+0.41%)
Dec 27, 2019 28.96 29.02 28.77 28.93 2,062,223 -0.03(-0.11%)
Dec 26, 2019 28.57 28.97 28.52 28.96 1,677,722 +0.45(+1.57%)
Dec 24, 2019 28.64 28.64 28.46 28.51 1,446,456 -0.12(-0.41%)
Dec 23, 2019 28.51 28.67 28.39 28.63 4,360,331 +0.12(+0.41%)
Dec 20, 2019 28.18 28.55 28.10 28.51 2,892,541 +0.24(+0.84%)
Dec 19, 2019 28.19 28.35 28.15 28.28 2,880,150 +0.02(+0.06%)
Dec 18, 2019 28.04 28.29 28.04 28.26 3,501,273 +0.26(+0.94%)
Dec 17, 2019 27.83 28.20 27.82 28.00 3,569,615 +0.21(+0.75%)
Dec 16, 2019 27.61 27.87 27.52 27.79 1,816,868 +0.39(+1.43%)
Dec 13, 2019 27.62 27.66 27.33 27.39 2,873,763 -0.24(-0.88%)
Dec 12, 2019 27.72 27.95 27.58 27.64 7,802,351 -0.16(-0.56%)
Dec 11, 2019 27.67 27.99 27.57 27.79 2,152,333 +0.12(+0.43%)
Dec 10, 2019 27.41 27.79 27.40 27.67 2,768,250 +0.21(+0.76%)
Dec 09, 2019 27.30 27.47 27.17 27.46 7,568,390 +0.17(+0.61%)
Dec 06, 2019 27.31 27.45 27.25 27.30 1,850,832 +0.01(+0.04%)
Dec 05, 2019 27.15 27.32 27.03 27.29 1,669,417 +0.22(+0.81%)
Dec 04, 2019 27.15 27.28 27.06 27.07 1,982,475 +0.09(+0.34%)
Dec 03, 2019 27.03 27.13 26.88 26.97 1,917,776 -0.17(-0.63%)
Dec 02, 2019 27.39 27.39 26.89 27.15 2,196,078 -0.25(-0.90%)
Nov 29, 2019 27.33 27.45 27.23 27.39 646,071 -0.06(-0.22%)
Nov 27, 2019 27.29 27.46 27.14 27.45 3,231,845 +0.11(+0.41%)
Nov 26, 2019 27.44 27.55 27.23 27.34 1,571,800 -0.08(-0.27%)
Nov 25, 2019 27.39 27.45 27.31 27.41 1,760,020 +0.13(+0.49%)
Nov 22, 2019 27.62 27.72 27.27 27.28 1,597,981 -0.26(-0.94%)
Nov 21, 2019 27.48 27.55 27.27 27.54 1,831,814 +0.09(+0.31%)
Nov 20, 2019 27.48 27.57 27.26 27.45 2,098,438 -0.11(-0.39%)
Nov 19, 2019 27.66 27.83 27.53 27.56 2,157,312 -0.11(-0.39%)
Nov 18, 2019 27.62 27.74 27.52 27.67 2,119,486 +0.03(+0.10%)
Nov 15, 2019 27.42 27.82 27.41 27.64 1,303,484 +0.23(+0.84%)
Nov 14, 2019 27.48 27.55 27.17 27.41 1,234,885 -0.02(-0.06%)
Nov 13, 2019 27.46 27.69 27.36 27.43 1,779,504 -0.11(-0.41%)
Nov 12, 2019 27.17 27.57 27.11 27.54 1,918,974 +0.41(+1.53%)
Nov 11, 2019 27.03 27.32 26.99 27.12 1,412,831 +0.06(+0.24%)
Nov 08, 2019 26.64 27.18 26.49 27.06 2,252,047 +0.34(+1.27%)
Nov 07, 2019 27.16 27.16 26.25 26.72 4,874,436 -0.36(-1.33%)
Nov 06, 2019 26.73 27.29 26.73 27.08 3,647,331 +0.35(+1.31%)
Nov 05, 2019 27.26 27.37 26.37 26.73 3,329,726 -0.46(-1.70%)
Nov 04, 2019 27.47 27.51 27.10 27.19 4,954,575 -0.30(-1.10%)
Nov 01, 2019 27.09 27.83 27.09 27.50 2,335,711 +0.42(+1.57%)
Oct 31, 2019 27.09 27.23 26.90 27.07 2,804,521 -0.05(-0.20%)
Oct 30, 2019 27.14 27.24 26.94 27.12 2,713,400 -0.02(-0.08%)
Oct 29, 2019 27.25 27.32 27.04 27.15 1,799,847 -0.20(-0.75%)
Oct 28, 2019 27.60 27.60 27.28 27.35 1,631,510 -0.12(-0.45%)
Oct 25, 2019 27.58 27.70 27.36 27.47 1,541,461 -0.17(-0.62%)
Oct 24, 2019 27.86 27.86 27.58 27.65 1,676,393 -0.11(-0.41%)
Oct 23, 2019 27.68 27.86 27.67 27.76 1,155,507 +0.06(+0.21%)
Oct 22, 2019 27.95 28.10 27.69 27.70 1,557,359 -0.20(-0.73%)
Oct 21, 2019 27.72 27.91 27.69 27.90 1,289,209 +0.23(+0.82%)
Oct 18, 2019 27.75 27.80 27.59 27.68 1,618,432 -0.01(-0.02%)
Oct 17, 2019 27.62 27.92 27.52 27.68 2,010,125 +0.15(+0.55%)
Oct 16, 2019 27.39 27.54 27.32 27.53 1,368,679 +0.11(+0.39%)
Oct 15, 2019 27.43 27.69 27.41 27.43 1,901,783 +0.01(+0.04%)
Oct 14, 2019 27.46 27.56 27.34 27.41 797,730 -0.11(-0.39%)
Oct 11, 2019 27.78 27.90 27.49 27.52 1,348,662 -0.05(-0.20%)
Oct 10, 2019 27.60 27.61 27.27 27.58 2,456,037 -0.06(-0.23%)
Oct 09, 2019 27.40 27.77 27.38 27.64 6,610,923 +0.33(+1.20%)
Oct 08, 2019 27.67 27.67 27.22 27.31 1,777,247 -0.39(-1.40%)
Oct 07, 2019 27.61 27.81 27.50 27.70 2,719,089 +0.05(+0.18%)
Oct 04, 2019 27.34 27.68 27.34 27.65 2,629,651 +0.30(+1.10%)
Oct 03, 2019 27.28 27.36 26.89 27.35 3,079,835 +0.06(+0.22%)
Oct 02, 2019 27.58 27.62 27.14 27.29 6,764,238 -0.39(-1.42%)
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.