Skip to main content

TransAlta Corporation (NY: TAC )

7.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.044 5.044 4.793 4.894 373,406 -0.21(-4.09%)
Apr 29, 2020 5.002 5.144 4.969 5.102 417,563 +0.22(+4.44%)
Apr 28, 2020 4.927 5.069 4.831 4.885 372,835 +0.06(+1.21%)
Apr 27, 2020 4.718 4.835 4.668 4.827 392,586 +0.18(+3.77%)
Apr 24, 2020 4.618 4.693 4.551 4.651 1,617,463 +0.08(+1.83%)
Apr 23, 2020 4.559 4.700 4.501 4.568 297,396 +0.06(+1.30%)
Apr 22, 2020 4.418 4.534 4.367 4.509 138,280 +0.15(+3.45%)
Apr 21, 2020 4.551 4.585 4.217 4.359 404,658 -0.34(-7.28%)
Apr 20, 2020 4.593 4.827 4.484 4.701 522,300 +0.05(+1.08%)
Apr 17, 2020 4.576 4.685 4.526 4.651 360,327 +0.15(+3.34%)
Apr 16, 2020 4.610 4.676 4.468 4.501 369,299 -0.08(-1.64%)
Apr 15, 2020 4.518 4.760 4.501 4.576 1,137,073 -0.17(-3.52%)
Apr 14, 2020 4.802 4.952 4.727 4.743 423,081 +0.01(+0.18%)
Apr 13, 2020 4.860 4.860 4.587 4.735 403,224 -0.09(-1.90%)
Apr 09, 2020 4.919 5.010 4.676 4.827 712,392 +0.01(+0.17%)
Apr 08, 2020 4.685 4.969 4.551 4.818 697,248 +0.22(+4.72%)
Apr 07, 2020 4.559 4.685 4.426 4.601 1,036,660 +0.18(+3.96%)
Apr 06, 2020 4.292 4.493 4.292 4.426 892,565 +0.23(+5.58%)
Apr 03, 2020 4.192 4.351 4.109 4.192 422,957 +0.01(+0.20%)
Apr 02, 2020 4.017 4.317 4.017 4.184 1,167,732 +0.11(+2.66%)
Apr 01, 2020 4.159 4.242 4.025 4.075 772,841 -0.30(-6.87%)
Mar 31, 2020 4.175 4.551 4.100 4.376 755,187 +0.18(+4.17%)
Mar 30, 2020 4.217 4.234 3.983 4.200 595,034 -0.07(-1.57%)
Mar 27, 2020 4.192 4.401 4.008 4.267 420,083 -0.13(-2.85%)
Mar 26, 2020 4.209 4.568 4.192 4.392 882,218 +0.23(+5.62%)
Mar 25, 2020 3.466 4.309 3.466 4.159 1,014,126 +0.71(+20.58%)
Mar 24, 2020 3.365 3.524 3.299 3.449 1,545,741 +0.28(+8.68%)
Mar 23, 2020 3.641 3.641 3.106 3.173 1,026,861 -0.41(-11.42%)
Mar 20, 2020 3.541 3.983 3.541 3.582 885,192 +0.16(+4.63%)
Mar 19, 2020 3.432 3.666 3.077 3.424 3,380,664 -0.05(-1.44%)
Mar 18, 2020 3.390 3.507 3.031 3.474 2,978,739 -0.17(-4.59%)
Mar 17, 2020 3.649 3.741 3.307 3.641 1,900,417 +0.07(+1.87%)
Mar 16, 2020 3.649 3.871 3.507 3.574 1,829,295 -0.56(-13.54%)
Mar 13, 2020 4.033 4.167 3.833 4.134 1,268,631 +0.38(+10.00%)
Mar 12, 2020 4.359 4.359 3.574 3.758 1,535,124 -0.88(-18.92%)
Mar 11, 2020 4.777 5.027 4.618 4.635 1,281,772 -0.24(-4.97%)
Mar 10, 2020 5.286 5.303 4.610 4.877 2,415,854 -0.18(-3.47%)
Mar 09, 2020 5.620 5.812 5.044 5.052 1,039,061 -1.18(-18.90%)
Mar 06, 2020 6.363 6.380 6.096 6.230 2,994,947 -0.28(-4.36%)
Mar 05, 2020 6.572 6.589 6.413 6.514 1,574,368 -0.13(-1.89%)
Mar 04, 2020 6.480 6.731 6.480 6.639 636,874 +0.23(+3.65%)
Mar 03, 2020 6.522 6.672 6.380 6.405 837,640 -0.12(-1.79%)
Mar 02, 2020 6.255 6.564 6.184 6.522 1,386,654 +0.28(+4.41%)
Feb 28, 2020 6.363 6.372 6.146 6.246 866,750 -0.18(-2.80%)
Feb 27, 2020 6.476 6.559 6.278 6.426 869,473 -0.12(-1.89%)
Feb 26, 2020 6.840 6.873 6.542 6.551 931,352 -0.28(-4.12%)
Feb 25, 2020 6.857 6.914 6.749 6.832 718,184 -0.06(-0.84%)
Feb 24, 2020 6.948 6.948 6.840 6.890 708,383 -0.14(-2.00%)
Feb 21, 2020 6.881 7.030 6.857 7.030 1,133,861 +0.12(+1.67%)
Feb 20, 2020 6.890 6.972 6.857 6.914 565,179 +0.01(+0.12%)
Feb 19, 2020 6.881 6.914 6.749 6.906 1,764,157 +0.02(+0.36%)
Feb 18, 2020 6.766 6.981 6.757 6.881 1,893,590 +0.08(+1.22%)
Feb 14, 2020 6.666 6.840 6.666 6.799 670,184 +0.15(+2.24%)
Feb 13, 2020 6.699 6.699 6.608 6.650 297,143 -0.04(-0.62%)
Feb 12, 2020 6.699 6.716 6.633 6.691 265,071 +0.02(+0.25%)
Feb 11, 2020 6.584 6.741 6.575 6.675 427,751 +0.11(+1.64%)
Feb 10, 2020 6.534 6.749 6.509 6.567 453,323 +0.16(+2.45%)
Feb 07, 2020 6.302 6.484 6.278 6.410 374,689 +0.11(+1.71%)
Feb 06, 2020 6.269 6.377 6.253 6.302 279,540 +0.04(+0.66%)
Feb 05, 2020 6.178 6.369 6.162 6.261 425,512 +0.12(+1.88%)
Feb 04, 2020 6.211 6.211 6.079 6.145 1,303,332 -0.04(-0.67%)
Feb 03, 2020 6.228 6.253 6.162 6.187 1,102,454 +0.01(+0.13%)
Jan 31, 2020 6.170 6.228 6.112 6.178 1,015,010 -0.05(-0.80%)
Jan 30, 2020 6.112 6.228 6.038 6.228 331,668 +0.15(+2.45%)
Jan 29, 2020 6.104 6.137 6.071 6.079 945,091 -0.03(-0.54%)
Jan 28, 2020 5.947 6.125 5.947 6.112 250,830 +0.11(+1.79%)
Jan 27, 2020 6.104 6.104 5.980 6.005 844,812 -0.12(-1.89%)
Jan 24, 2020 6.054 6.137 6.054 6.120 310,487 +0.06(+0.95%)
Jan 23, 2020 6.029 6.087 5.972 6.063 287,826 +0.03(+0.55%)
Jan 22, 2020 6.071 6.129 6.017 6.029 268,569 -0.03(-0.55%)
Jan 21, 2020 5.955 6.137 5.905 6.063 521,180 +0.17(+2.81%)
Jan 17, 2020 5.839 5.905 5.715 5.897 306,014 +0.15(+2.59%)
Jan 16, 2020 5.765 5.881 5.707 5.748 307,364 +0.15(+2.66%)
Jan 15, 2020 5.500 5.616 5.500 5.599 226,207 +0.08(+1.50%)
Jan 14, 2020 5.450 5.533 5.426 5.517 199,020 +0.07(+1.21%)
Jan 13, 2020 5.500 5.500 5.422 5.450 145,548 -0.03(-0.60%)
Jan 10, 2020 5.583 5.583 5.475 5.484 131,425 -0.08(-1.49%)
Jan 09, 2020 5.657 5.657 5.533 5.566 104,655 -0.06(-1.03%)
Jan 08, 2020 5.732 5.732 5.616 5.624 112,393 -0.07(-1.31%)
Jan 07, 2020 5.682 5.723 5.641 5.699 147,016 -0.01(-0.14%)
Jan 06, 2020 5.781 5.790 5.690 5.707 143,288 -0.07(-1.29%)
Jan 03, 2020 5.823 5.847 5.757 5.781 193,087 -0.02(-0.43%)
Jan 02, 2020 5.889 5.897 5.761 5.806 165,837 -0.12(-1.96%)
Dec 31, 2019 5.856 5.930 5.856 5.922 203,969 +0.05(+0.84%)
Dec 30, 2019 5.757 5.905 5.757 5.872 636,039 +0.06(+1.00%)
Dec 27, 2019 5.831 5.889 5.794 5.814 159,596 -0.05(-0.85%)
Dec 26, 2019 5.814 5.897 5.814 5.864 86,237 +0.05(+0.85%)
Dec 24, 2019 5.773 5.852 5.773 5.814 149,077 +0.05(+0.86%)
Dec 23, 2019 5.823 5.914 5.748 5.765 290,308 -0.01(-0.14%)
Dec 20, 2019 5.765 5.790 5.707 5.773 324,392 +0.00(+0.00%)
Dec 19, 2019 5.765 5.798 5.732 5.773 740,298 +0.00(+0.00%)
Dec 18, 2019 5.608 5.781 5.608 5.773 262,957 +0.19(+3.41%)
Dec 17, 2019 5.740 5.740 5.550 5.583 210,553 -0.16(-2.74%)
Dec 16, 2019 5.657 5.819 5.657 5.740 164,136 +0.08(+1.46%)
Dec 13, 2019 5.459 5.715 5.459 5.657 1,005,700 +0.21(+3.79%)
Dec 12, 2019 5.566 5.591 5.442 5.450 320,777 -0.13(-2.37%)
Dec 11, 2019 5.550 5.624 5.550 5.583 231,311 +0.01(+0.15%)
Dec 10, 2019 5.546 5.599 5.546 5.575 534,578 +0.04(+0.75%)
Dec 09, 2019 5.599 5.616 5.500 5.533 1,052,260 -0.06(-1.04%)
Dec 06, 2019 5.616 5.632 5.550 5.591 570,074 -0.05(-0.88%)
Dec 05, 2019 5.674 5.699 5.591 5.641 996,014 -0.02(-0.29%)
Dec 04, 2019 5.566 5.674 5.566 5.657 1,057,646 +0.11(+1.94%)
Dec 03, 2019 5.558 5.575 5.525 5.550 159,405 -0.02(-0.30%)
Dec 02, 2019 5.583 5.599 5.525 5.566 140,382 -0.01(-0.15%)
Nov 29, 2019 5.508 5.591 5.508 5.575 69,883 +0.09(+1.66%)
Nov 27, 2019 5.426 5.529 5.426 5.484 131,837 +0.07(+1.21%)
Nov 26, 2019 5.393 5.443 5.389 5.418 150,800 +0.02(+0.46%)
Nov 25, 2019 5.443 5.475 5.361 5.393 92,240 -0.03(-0.60%)
Nov 22, 2019 5.451 5.464 5.369 5.426 102,146 +0.01(+0.15%)
Nov 21, 2019 5.361 5.434 5.320 5.418 139,776 +0.07(+1.22%)
Nov 20, 2019 5.361 5.410 5.328 5.353 142,287 -0.03(-0.61%)
Nov 19, 2019 5.426 5.459 5.369 5.385 154,013 -0.07(-1.35%)
Nov 18, 2019 5.508 5.541 5.426 5.459 162,867 -0.07(-1.19%)
Nov 15, 2019 5.508 5.557 5.484 5.524 141,489 +0.00(+0.00%)
Nov 14, 2019 5.361 5.549 5.361 5.524 145,922 +0.16(+2.90%)
Nov 13, 2019 5.369 5.402 5.320 5.369 818,946 +0.02(+0.31%)
Nov 12, 2019 5.353 5.353 5.246 5.353 148,669 +0.04(+0.77%)
Nov 11, 2019 5.295 5.402 5.287 5.312 229,135 +0.00(+0.00%)
Nov 08, 2019 5.279 5.434 5.279 5.312 228,118 +0.02(+0.46%)
Nov 07, 2019 4.935 5.316 4.911 5.287 476,913 +0.54(+11.38%)
Nov 06, 2019 4.902 4.902 4.747 4.747 244,551 -0.14(-2.85%)
Nov 05, 2019 4.771 4.894 4.755 4.886 205,657 +0.12(+2.58%)
Nov 04, 2019 4.763 4.862 4.722 4.763 123,634 -0.02(-0.51%)
Nov 01, 2019 4.821 4.845 4.739 4.788 70,989 -0.03(-0.68%)
Oct 31, 2019 4.731 4.878 4.731 4.821 103,299 +0.07(+1.55%)
Oct 30, 2019 4.812 4.845 4.747 4.747 90,895 -0.05(-1.02%)
Oct 29, 2019 4.821 4.845 4.731 4.796 108,182 -0.02(-0.51%)
Oct 28, 2019 4.894 4.919 4.812 4.821 71,251 -0.10(-2.00%)
Oct 25, 2019 4.992 4.992 4.870 4.919 138,435 -0.07(-1.48%)
Oct 24, 2019 5.042 5.066 4.952 4.992 134,242 -0.05(-0.97%)
Oct 23, 2019 5.091 5.091 5.009 5.042 134,938 -0.02(-0.48%)
Oct 22, 2019 4.976 5.132 4.960 5.066 116,544 +0.08(+1.64%)
Oct 21, 2019 4.943 5.025 4.927 4.984 107,221 +0.05(+0.99%)
Oct 18, 2019 4.952 4.984 4.927 4.935 89,927 -0.03(-0.66%)
Oct 17, 2019 4.952 5.017 4.952 4.968 104,618 +0.01(+0.17%)
Oct 16, 2019 5.001 5.009 4.902 4.960 100,358 -0.07(-1.30%)
Oct 15, 2019 4.968 5.058 4.968 5.025 118,884 +0.05(+0.99%)
Oct 14, 2019 5.066 5.099 4.968 4.976 29,347 -0.09(-1.78%)
Oct 11, 2019 4.992 5.066 4.992 5.066 93,593 +0.05(+0.98%)
Oct 10, 2019 5.050 5.058 4.992 5.017 137,766 -0.07(-1.29%)
Oct 09, 2019 5.140 5.164 5.062 5.082 158,876 -0.07(-1.43%)
Oct 08, 2019 5.246 5.246 5.087 5.156 361,178 -0.07(-1.41%)
Oct 07, 2019 5.353 5.353 5.189 5.230 182,156 -0.13(-2.44%)
Oct 04, 2019 5.336 5.402 5.336 5.361 125,116 +0.02(+0.31%)
Oct 03, 2019 5.312 5.410 5.303 5.344 120,949 -0.02(-0.31%)
Oct 02, 2019 5.402 5.402 5.303 5.361 161,601 -0.02(-0.46%)
Oct 01, 2019 5.320 5.434 5.299 5.385 250,023 +0.07(+1.23%)
Sep 30, 2019 5.434 5.434 5.312 5.320 860,046 -0.11(-2.11%)
Sep 27, 2019 5.361 5.443 5.328 5.434 100,802 +0.10(+1.84%)
Sep 26, 2019 5.279 5.357 5.254 5.336 119,057 +0.05(+0.93%)
Sep 25, 2019 5.230 5.303 5.213 5.287 139,804 +0.03(+0.62%)
Sep 24, 2019 5.189 5.279 5.189 5.254 143,715 +0.04(+0.79%)
Sep 23, 2019 5.271 5.271 5.186 5.213 104,598 -0.03(-0.62%)
Sep 20, 2019 5.197 5.246 5.173 5.246 162,016 +0.02(+0.31%)
Sep 19, 2019 5.254 5.312 5.197 5.230 167,978 -0.03(-0.62%)
Sep 18, 2019 5.279 5.336 5.230 5.263 114,224 -0.02(-0.46%)
Sep 17, 2019 5.393 5.393 5.271 5.287 147,407 -0.11(-1.97%)
Sep 16, 2019 5.303 5.418 5.303 5.393 169,599 +0.09(+1.70%)
Sep 13, 2019 5.377 5.377 5.279 5.303 139,779 -0.06(-1.07%)
Sep 12, 2019 5.443 5.459 5.344 5.361 139,391 -0.07(-1.36%)
Sep 11, 2019 5.426 5.475 5.385 5.434 159,032 +0.02(+0.30%)
Sep 10, 2019 5.475 5.492 5.410 5.418 148,719 -0.06(-1.05%)
Sep 09, 2019 5.541 5.541 5.402 5.475 109,296 -0.02(-0.45%)
Sep 06, 2019 5.475 5.590 5.467 5.500 150,775 +0.02(+0.45%)
Sep 05, 2019 5.434 5.565 5.410 5.475 232,454 +0.04(+0.75%)
Sep 04, 2019 5.320 5.459 5.320 5.434 163,100 +0.13(+2.47%)
Sep 03, 2019 5.246 5.320 5.197 5.303 229,716 +0.03(+0.62%)
Aug 30, 2019 5.279 5.312 5.254 5.271 118,274 +0.02(+0.47%)
Aug 29, 2019 5.198 5.295 5.185 5.246 196,226 +0.10(+1.89%)
Aug 28, 2019 5.181 5.222 5.141 5.149 124,243 -0.02(-0.47%)
Aug 27, 2019 5.222 5.254 5.157 5.173 160,207 -0.05(-0.93%)
Aug 26, 2019 5.117 5.238 5.117 5.222 109,915 +0.07(+1.42%)
Aug 23, 2019 5.206 5.238 5.125 5.149 157,609 -0.10(-1.85%)
Aug 22, 2019 5.246 5.343 5.181 5.246 172,145 +0.01(+0.15%)
Aug 21, 2019 5.206 5.295 5.190 5.238 166,654 +0.02(+0.47%)
Aug 20, 2019 5.173 5.258 5.141 5.214 156,138 +0.03(+0.62%)
Aug 19, 2019 5.125 5.279 5.125 5.181 187,200 +0.07(+1.43%)
Aug 16, 2019 5.109 5.214 5.092 5.109 169,096 +0.01(+0.16%)
Aug 15, 2019 5.076 5.141 5.060 5.100 157,830 +0.00(+0.00%)
Aug 14, 2019 5.044 5.157 5.036 5.100 206,054 -0.04(-0.79%)
Aug 13, 2019 5.198 5.254 5.109 5.141 225,049 -0.09(-1.63%)
Aug 12, 2019 5.181 5.351 5.149 5.226 207,310 +0.01(+0.23%)
Aug 09, 2019 4.987 5.222 4.955 5.214 316,577 +0.32(+6.45%)
Aug 08, 2019 4.793 4.922 4.777 4.898 132,962 +0.11(+2.20%)
Aug 07, 2019 4.752 4.793 4.607 4.793 205,790 +0.02(+0.34%)
Aug 06, 2019 4.874 4.906 4.736 4.777 137,930 -0.03(-0.67%)
Aug 05, 2019 4.882 4.939 4.785 4.809 54,632 -0.12(-2.46%)
Aug 02, 2019 4.874 4.994 4.858 4.930 111,290 +0.04(+0.83%)
Aug 01, 2019 4.922 4.999 4.890 4.890 199,447 -0.06(-1.31%)
Jul 31, 2019 4.987 5.019 4.922 4.955 114,903 -0.01(-0.16%)
Jul 30, 2019 4.882 4.979 4.849 4.963 148,980 +0.06(+1.16%)
Jul 29, 2019 4.825 4.947 4.825 4.906 103,682 +0.02(+0.50%)
Jul 26, 2019 5.011 5.011 4.858 4.882 144,516 -0.11(-2.11%)
Jul 25, 2019 5.052 5.060 4.930 4.987 127,752 -0.08(-1.60%)
Jul 24, 2019 5.003 5.068 4.959 5.068 183,806 +0.06(+1.29%)
Jul 23, 2019 5.011 5.019 4.963 5.003 73,080 +0.00(+0.00%)
Jul 22, 2019 4.987 5.044 4.939 5.003 157,521 +0.03(+0.65%)
Jul 19, 2019 4.914 5.019 4.914 4.971 100,049 +0.02(+0.49%)
Jul 18, 2019 4.963 4.987 4.882 4.947 138,669 +0.00(+0.00%)
Jul 17, 2019 4.979 5.019 4.939 4.947 122,104 +0.00(+0.00%)
Jul 16, 2019 5.052 5.052 4.922 4.947 169,072 -0.11(-2.08%)
Jul 15, 2019 5.076 5.125 5.003 5.052 108,034 -0.03(-0.64%)
Jul 12, 2019 5.092 5.173 5.044 5.084 218,133 +0.02(+0.32%)
Jul 11, 2019 5.036 5.133 5.036 5.068 167,934 +0.02(+0.48%)
Jul 10, 2019 5.028 5.109 4.930 5.044 189,276 +0.04(+0.81%)
Jul 09, 2019 5.109 5.109 4.963 5.003 176,192 -0.11(-2.22%)
Jul 08, 2019 5.125 5.157 5.068 5.117 152,697 -0.01(-0.16%)
Jul 05, 2019 5.165 5.165 4.979 5.125 289,774 -0.11(-2.01%)
Jul 03, 2019 5.165 5.238 5.092 5.230 168,726 +0.12(+2.38%)
Jul 02, 2019 5.246 5.246 5.100 5.109 212,617 -0.11(-2.02%)
Jul 01, 2019 5.287 5.360 5.206 5.214 75,485 -0.06(-1.08%)
Jun 28, 2019 4.971 5.303 4.971 5.270 516,307 +0.32(+6.55%)
Jun 27, 2019 4.995 5.003 4.858 4.947 416,394 -0.07(-1.45%)
Jun 26, 2019 5.198 5.258 4.987 5.019 293,341 -0.19(-3.73%)
Jun 25, 2019 5.173 5.262 5.165 5.214 296,459 +0.02(+0.47%)
Jun 24, 2019 5.279 5.279 5.109 5.190 423,211 -0.08(-1.54%)
Jun 21, 2019 5.246 5.311 5.222 5.270 317,318 +0.02(+0.46%)
Jun 20, 2019 5.214 5.262 5.214 5.246 220,807 +0.10(+1.89%)
Jun 19, 2019 5.157 5.181 5.125 5.149 226,740 +0.01(+0.16%)
Jun 18, 2019 5.141 5.181 5.109 5.141 305,078 +0.01(+0.16%)
Jun 17, 2019 5.246 5.295 5.109 5.133 407,417 -0.11(-2.16%)
Jun 14, 2019 5.262 5.319 5.246 5.246 264,947 -0.04(-0.77%)
Jun 13, 2019 5.206 5.311 5.206 5.287 346,058 +0.11(+2.19%)
Jun 12, 2019 5.198 5.279 5.165 5.173 218,599 -0.04(-0.78%)
Jun 11, 2019 5.238 5.238 5.092 5.214 211,296 -0.03(-0.62%)
Jun 10, 2019 5.279 5.319 5.185 5.246 194,079 -0.06(-1.22%)
Jun 07, 2019 5.270 5.351 5.254 5.311 188,489 +0.06(+1.23%)
Jun 06, 2019 5.206 5.287 5.165 5.246 106,911 +0.07(+1.41%)
Jun 05, 2019 5.117 5.206 5.036 5.173 171,546 +0.03(+0.63%)
Jun 04, 2019 5.238 5.238 5.100 5.141 145,372 -0.10(-1.85%)
Jun 03, 2019 5.351 5.376 5.222 5.238 345,897 -0.11(-2.12%)
May 31, 2019 5.141 5.360 5.100 5.351 240,614 +0.20(+3.93%)
May 30, 2019 5.093 5.229 5.093 5.149 186,038 +0.05(+0.94%)
May 29, 2019 5.245 5.245 5.053 5.101 356,864 -0.15(-2.90%)
May 28, 2019 5.253 5.309 5.221 5.253 177,214 +0.06(+1.23%)
May 24, 2019 5.149 5.237 5.125 5.189 106,141 +0.04(+0.78%)
May 23, 2019 5.293 5.293 5.093 5.149 133,600 -0.11(-2.13%)
May 22, 2019 5.261 5.382 5.245 5.261 194,150 +0.01(+0.15%)
May 21, 2019 5.069 5.325 5.069 5.253 242,050 +0.13(+2.50%)
May 20, 2019 5.125 5.197 5.061 5.125 78,649 -0.10(-1.99%)
May 17, 2019 5.221 5.261 5.149 5.229 142,728 +0.00(+0.00%)
May 16, 2019 5.269 5.269 5.181 5.229 164,161 -0.03(-0.61%)
May 15, 2019 5.422 5.422 5.261 5.261 324,358 -0.14(-2.67%)
May 14, 2019 5.341 5.446 5.269 5.406 270,552 +0.02(+0.30%)
May 13, 2019 5.349 5.422 5.261 5.390 193,894 -0.02(-0.30%)
May 10, 2019 5.373 5.430 5.365 5.406 128,243 +0.04(+0.75%)
May 09, 2019 5.325 5.414 5.325 5.365 112,730 +0.02(+0.30%)
May 08, 2019 5.333 5.398 5.285 5.349 90,463 -0.02(-0.30%)
May 07, 2019 5.309 5.373 5.309 5.365 76,817 +0.01(+0.15%)
May 06, 2019 5.349 5.382 5.293 5.357 156,279 -0.01(-0.15%)
May 03, 2019 5.406 5.422 5.357 5.365 168,951 +0.02(+0.30%)
May 02, 2019 5.269 5.406 5.269 5.349 182,268 +0.02(+0.30%)
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.