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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2010 6.204 6.221 6.120 6.132 306,908 -0.09(-1.39%)
Apr 29, 2010 6.236 6.257 6.147 6.218 126,775 +0.02(+0.34%)
Apr 28, 2010 6.323 6.332 6.054 6.198 256,255 -0.05(-0.86%)
Apr 27, 2010 6.672 6.672 6.215 6.251 426,338 -0.31(-4.69%)
Apr 26, 2010 6.556 6.613 6.526 6.559 93,796 -0.02(-0.32%)
Apr 23, 2010 6.526 6.580 6.517 6.580 58,591 +0.01(+0.18%)
Apr 22, 2010 6.616 6.616 6.520 6.568 103,633 -0.01(-0.23%)
Apr 21, 2010 6.649 6.681 6.547 6.583 61,785 -0.02(-0.32%)
Apr 20, 2010 6.607 6.631 6.574 6.604 148,665 +0.12(+1.84%)
Apr 19, 2010 6.457 6.484 6.374 6.484 96,073 +0.03(+0.42%)
Apr 16, 2010 6.514 6.514 6.326 6.457 400,618 -0.03(-0.41%)
Apr 15, 2010 6.589 6.589 6.472 6.484 105,960 -0.10(-1.59%)
Apr 14, 2010 6.631 6.631 6.574 6.589 69,971 +0.01(+0.14%)
Apr 13, 2010 6.607 6.631 6.571 6.580 110,085 +0.01(+0.14%)
Apr 12, 2010 6.508 6.571 6.508 6.571 89,819 +0.04(+0.64%)
Apr 09, 2010 6.604 6.604 6.499 6.529 78,649 -0.03(-0.41%)
Apr 08, 2010 6.580 6.580 6.466 6.556 54,336 -0.01(-0.23%)
Apr 07, 2010 6.622 6.729 6.556 6.571 143,458 -0.20(-2.96%)
Apr 06, 2010 6.795 6.846 6.753 6.771 62,455 -0.03(-0.44%)
Apr 05, 2010 6.756 6.828 6.756 6.801 51,808 +0.09(+1.34%)
Apr 01, 2010 6.652 6.711 6.711 6.711 86,045 +0.13(+1.90%)
Mar 31, 2010 6.619 6.696 6.586 6.586 128,231 -0.02(-0.27%)
Mar 30, 2010 6.661 6.678 6.595 6.604 87,274 -0.01(-0.23%)
Mar 29, 2010 6.571 6.647 6.559 6.619 130,079 +0.10(+1.51%)
Mar 26, 2010 6.795 6.795 6.463 6.520 241,433 -0.22(-3.24%)
Mar 25, 2010 6.783 6.831 6.714 6.738 137,110 +0.03(+0.49%)
Mar 24, 2010 6.696 6.756 6.661 6.705 233,863 -0.04(-0.53%)
Mar 23, 2010 6.720 6.753 6.661 6.741 97,017 +0.07(+1.07%)
Mar 22, 2010 6.592 6.681 6.574 6.669 88,001 +0.00(+0.04%)
Mar 19, 2010 6.798 6.798 6.622 6.667 140,653 -0.08(-1.20%)
Mar 18, 2010 6.828 6.828 6.714 6.747 104,493 -0.04(-0.66%)
Mar 17, 2010 6.822 6.822 6.753 6.792 96,592 +0.00(+0.00%)
Mar 16, 2010 6.810 6.816 6.732 6.792 162,295 +0.06(+0.89%)
Mar 15, 2010 6.658 6.732 6.655 6.732 163,738 +0.06(+0.85%)
Mar 12, 2010 6.661 6.693 6.640 6.675 109,485 +0.07(+1.09%)
Mar 11, 2010 6.607 6.607 6.511 6.604 108,812 +0.02(+0.36%)
Mar 10, 2010 6.592 6.622 6.547 6.580 116,001 -0.02(-0.32%)
Mar 09, 2010 6.532 6.619 6.532 6.601 150,382 +0.05(+0.73%)
Mar 08, 2010 6.634 6.637 6.538 6.553 73,905 -0.03(-0.45%)
Mar 05, 2010 6.478 6.589 6.448 6.583 83,317 +0.16(+2.42%)
Mar 04, 2010 6.511 6.511 6.404 6.428 88,104 -0.04(-0.65%)
Mar 03, 2010 6.502 6.547 6.454 6.469 104,912 -0.02(-0.28%)
Mar 02, 2010 6.457 6.541 6.413 6.487 205,210 +0.10(+1.54%)
Mar 01, 2010 6.287 6.398 6.281 6.389 138,520 +0.15(+2.34%)
Feb 26, 2010 6.287 6.326 6.227 6.242 168,114 -0.07(-1.14%)
Feb 25, 2010 6.389 6.389 6.239 6.314 151,356 -0.11(-1.70%)
Feb 24, 2010 6.502 6.516 6.327 6.423 250,679 -0.10(-1.61%)
Feb 23, 2010 6.569 6.636 6.476 6.528 199,507 -0.11(-1.71%)
Feb 22, 2010 6.636 6.700 6.618 6.642 112,430 +0.01(+0.22%)
Feb 19, 2010 6.522 6.633 6.516 6.627 136,234 +0.07(+1.02%)
Feb 18, 2010 6.563 6.607 6.481 6.560 174,332 +0.01(+0.13%)
Feb 17, 2010 6.639 6.644 6.540 6.551 172,769 -0.02(-0.31%)
Feb 16, 2010 6.487 6.583 6.467 6.572 103,689 +0.15(+2.36%)
Feb 12, 2010 6.278 6.420 6.420 6.420 128,504 +0.02(+0.32%)
Feb 11, 2010 6.222 6.403 6.182 6.400 194,563 +0.19(+3.00%)
Feb 10, 2010 6.103 6.240 6.083 6.214 386,051 +0.10(+1.72%)
Feb 09, 2010 6.109 6.132 6.036 6.109 130,222 +0.10(+1.65%)
Feb 08, 2010 6.059 6.080 5.995 6.010 150,813 -0.06(-0.91%)
Feb 05, 2010 5.995 6.074 5.818 6.065 582,267 +0.08(+1.26%)
Feb 04, 2010 6.158 6.158 5.984 5.990 221,645 -0.19(-3.02%)
Feb 03, 2010 6.298 6.298 6.170 6.176 121,934 -0.15(-2.35%)
Feb 02, 2010 6.158 6.324 6.153 6.324 311,673 +0.15(+2.45%)
Feb 01, 2010 6.126 6.193 6.080 6.173 114,983 +0.12(+2.02%)
Jan 29, 2010 6.077 6.099 6.004 6.051 132,242 +0.00(+0.00%)
Jan 28, 2010 6.231 6.231 6.027 6.051 104,933 -0.12(-1.98%)
Jan 27, 2010 6.129 6.196 6.036 6.173 173,398 +0.07(+1.14%)
Jan 26, 2010 6.208 6.208 6.083 6.103 153,775 -0.16(-2.56%)
Jan 25, 2010 6.269 6.295 6.147 6.263 201,339 +0.04(+0.70%)
Jan 22, 2010 6.321 6.321 6.196 6.220 106,998 -0.10(-1.66%)
Jan 21, 2010 6.458 6.481 6.310 6.324 132,211 -0.13(-2.03%)
Jan 20, 2010 6.583 6.583 6.359 6.455 163,877 -0.19(-2.89%)
Jan 19, 2010 6.723 6.726 6.610 6.647 209,592 -0.06(-0.91%)
Jan 15, 2010 6.746 6.708 6.708 6.708 207,187 -0.03(-0.39%)
Jan 14, 2010 6.668 6.738 6.668 6.735 98,652 +0.07(+1.05%)
Jan 13, 2010 6.578 6.685 6.578 6.665 110,358 +0.11(+1.64%)
Jan 12, 2010 6.633 6.633 6.543 6.557 66,372 -0.07(-1.10%)
Jan 11, 2010 6.557 6.656 6.557 6.630 124,484 +0.03(+0.53%)
Jan 08, 2010 6.473 6.595 6.473 6.595 169,563 +0.11(+1.66%)
Jan 07, 2010 6.627 6.627 6.397 6.487 225,802 -0.14(-2.07%)
Jan 06, 2010 6.636 6.656 6.554 6.624 100,442 +0.05(+0.71%)
Jan 05, 2010 6.621 6.624 6.525 6.578 78,717 +0.01(+0.13%)
Jan 04, 2010 6.519 6.647 6.519 6.569 133,833 +0.09(+1.35%)
Dec 31, 2009 6.543 6.481 6.481 6.481 116,478 -0.02(-0.36%)
Dec 30, 2009 6.612 6.612 6.426 6.505 125,800 -0.06(-0.93%)
Dec 29, 2009 6.572 6.612 6.531 6.566 105,569 +0.12(+1.90%)
Dec 28, 2009 6.470 6.496 6.426 6.444 15,623 -0.00(-0.05%)
Dec 24, 2009 6.397 6.473 6.362 6.447 77,652 +0.05(+0.73%)
Dec 23, 2009 6.420 6.513 6.380 6.400 60,472 +0.02(+0.37%)
Dec 22, 2009 6.330 6.380 6.284 6.377 113,949 +0.08(+1.20%)
Dec 21, 2009 6.458 6.470 6.263 6.301 114,021 -0.03(-0.51%)
Dec 18, 2009 6.356 6.435 6.266 6.333 415,696 +0.02(+0.37%)
Dec 17, 2009 6.316 6.336 6.158 6.310 297,236 -0.02(-0.28%)
Dec 16, 2009 6.333 6.380 6.286 6.327 68,062 -0.00(-0.05%)
Dec 15, 2009 6.237 6.369 6.228 6.330 116,787 +0.04(+0.69%)
Dec 14, 2009 6.077 6.319 6.054 6.286 188,529 +0.22(+3.60%)
Dec 11, 2009 6.036 6.080 5.998 6.068 142,567 +0.03(+0.53%)
Dec 10, 2009 5.995 6.045 5.995 6.036 64,860 +0.04(+0.73%)
Dec 09, 2009 5.969 6.010 5.923 5.993 56,445 +0.03(+0.59%)
Dec 08, 2009 6.030 6.030 5.920 5.958 129,875 -0.09(-1.54%)
Dec 07, 2009 6.019 6.071 6.019 6.051 57,160 +0.06(+0.92%)
Dec 04, 2009 6.124 6.153 5.972 5.995 107,208 -0.03(-0.53%)
Dec 03, 2009 6.057 6.097 6.027 6.027 122,181 -0.03(-0.43%)
Dec 02, 2009 6.091 6.156 6.051 6.054 217,457 -0.05(-0.81%)
Dec 01, 2009 6.164 6.199 6.086 6.103 93,021 +0.01(+0.19%)
Nov 30, 2009 5.987 6.091 5.940 6.091 153,260 +0.13(+2.20%)
Nov 27, 2009 5.102 5.978 5.876 5.961 93,962 -0.22(-3.49%)
Nov 25, 2009 6.089 6.179 6.089 6.176 82,129 +0.12(+1.92%)
Nov 24, 2009 6.027 6.109 5.995 6.059 127,473 +0.03(+0.58%)
Nov 23, 2009 6.048 6.071 5.975 6.025 138,468 +0.08(+1.27%)
Nov 20, 2009 5.952 5.969 5.867 5.949 110,018 +0.01(+0.15%)
Nov 19, 2009 5.899 5.952 5.792 5.940 211,839 +0.04(+0.69%)
Nov 18, 2009 5.864 5.934 5.838 5.899 94,495 +0.05(+0.80%)
Nov 17, 2009 5.850 5.856 5.760 5.853 75,683 +0.01(+0.20%)
Nov 16, 2009 5.734 5.879 5.734 5.841 192,402 +0.12(+2.03%)
Nov 13, 2009 5.669 5.757 5.646 5.725 166,581 +0.06(+0.98%)
Nov 12, 2009 5.725 5.747 5.652 5.669 66,887 -0.03(-0.56%)
Nov 11, 2009 5.722 5.757 5.684 5.702 55,964 +0.03(+0.56%)
Nov 10, 2009 5.678 5.722 5.649 5.669 80,947 -0.01(-0.15%)
Nov 09, 2009 5.696 5.707 5.664 5.678 82,074 +0.14(+2.47%)
Nov 06, 2009 5.582 5.626 5.530 5.541 59,919 -0.07(-1.19%)
Nov 05, 2009 5.559 5.623 5.533 5.608 100,772 +0.05(+0.84%)
Nov 04, 2009 5.509 5.614 5.509 5.562 131,252 +0.06(+1.00%)
Nov 03, 2009 5.431 5.521 5.428 5.506 110,973 +0.08(+1.39%)
Nov 02, 2009 5.440 5.483 5.399 5.431 232,736 +0.01(+0.21%)
Oct 30, 2009 5.533 5.533 5.416 5.419 146,140 -0.10(-1.74%)
Oct 29, 2009 5.515 5.536 5.440 5.515 214,405 -0.04(-0.79%)
Oct 28, 2009 5.669 5.681 5.530 5.559 262,625 -0.17(-2.90%)
Oct 27, 2009 5.777 5.789 5.725 5.725 72,941 -0.03(-0.46%)
Oct 26, 2009 5.870 5.902 5.734 5.751 78,425 -0.10(-1.79%)
Oct 23, 2009 5.867 5.876 5.838 5.856 124,174 -0.10(-1.66%)
Oct 22, 2009 5.870 5.958 5.853 5.955 68,729 +0.06(+0.94%)
Oct 21, 2009 5.923 5.978 5.896 5.899 58,771 -0.02(-0.34%)
Oct 20, 2009 5.870 5.929 5.870 5.920 95,787 -0.09(-1.55%)
Oct 19, 2009 6.010 6.048 5.917 6.013 163,571 +0.03(+0.58%)
Oct 16, 2009 5.841 6.013 5.830 5.978 142,910 +0.11(+1.88%)
Oct 15, 2009 6.030 6.042 5.856 5.867 160,214 -0.19(-3.08%)
Oct 14, 2009 6.062 6.141 6.028 6.054 108,685 +0.04(+0.68%)
Oct 13, 2009 6.185 6.199 6.007 6.013 134,719 -0.17(-2.73%)
Oct 12, 2009 6.135 6.202 6.094 6.182 98,955 +0.11(+1.77%)
Oct 09, 2009 6.164 6.164 6.062 6.074 66,870 +0.01(+0.14%)
Oct 08, 2009 5.914 6.091 5.914 6.065 141,292 +0.15(+2.56%)
Oct 07, 2009 5.931 5.949 5.873 5.914 102,322 +0.01(+0.25%)
Oct 06, 2009 5.821 5.943 5.798 5.899 185,887 +0.15(+2.63%)
Oct 05, 2009 5.716 5.795 5.658 5.748 239,807 +0.08(+1.44%)
Oct 02, 2009 5.632 5.774 5.626 5.667 100,267 -0.05(-0.87%)
Oct 01, 2009 5.952 5.975 5.707 5.716 116,031 -0.26(-4.29%)
Sep 30, 2009 5.879 5.978 5.798 5.972 154,579 +0.17(+2.91%)
Sep 29, 2009 5.777 5.815 5.760 5.803 54,418 +0.00(+0.05%)
Sep 28, 2009 5.777 5.818 5.757 5.800 34,995 +0.06(+1.01%)
Sep 25, 2009 5.736 5.786 5.684 5.742 89,506 -0.01(-0.20%)
Sep 24, 2009 5.981 6.001 5.742 5.754 168,371 -0.18(-3.04%)
Sep 23, 2009 5.975 6.033 5.931 5.934 163,396 -0.04(-0.73%)
Sep 22, 2009 5.885 5.990 5.876 5.978 72,154 +0.15(+2.65%)
Sep 21, 2009 5.838 5.876 5.783 5.824 107,802 -0.06(-1.04%)
Sep 18, 2009 5.937 5.943 5.844 5.885 49,676 -0.06(-0.93%)
Sep 17, 2009 5.949 5.978 5.902 5.940 144,055 +0.03(+0.44%)
Sep 16, 2009 5.850 5.955 5.809 5.914 106,599 +0.09(+1.60%)
Sep 15, 2009 5.734 5.824 5.655 5.821 89,781 +0.13(+2.25%)
Sep 14, 2009 5.591 5.696 5.591 5.693 58,637 +0.05(+0.93%)
Sep 11, 2009 5.608 5.696 5.600 5.640 115,722 +0.03(+0.62%)
Sep 10, 2009 5.655 5.655 5.579 5.605 128,160 -0.03(-0.47%)
Sep 09, 2009 5.655 5.707 5.623 5.632 70,436 +0.01(+0.26%)
Sep 08, 2009 5.748 5.768 5.594 5.617 862,004 -0.04(-0.67%)
Sep 04, 2009 5.579 5.667 5.553 5.655 69,175 +0.15(+2.70%)
Sep 03, 2009 5.445 5.530 5.445 5.506 85,596 +0.05(+0.96%)
Sep 02, 2009 5.454 5.539 5.454 5.454 120,378 -0.06(-1.00%)
Sep 01, 2009 5.649 5.719 5.506 5.509 184,990 -0.13(-2.27%)
Aug 31, 2009 5.605 5.658 5.573 5.637 110,338 -0.07(-1.22%)
Aug 28, 2009 5.818 5.838 5.658 5.707 129,620 -0.14(-2.39%)
Aug 27, 2009 5.783 5.862 5.707 5.847 118,536 +0.08(+1.46%)
Aug 26, 2009 5.832 5.841 5.742 5.763 173,133 -0.12(-1.98%)
Aug 25, 2009 6.022 6.022 5.835 5.879 190,735 -0.10(-1.75%)
Aug 24, 2009 5.536 6.185 5.536 5.984 129,689 -0.14(-2.23%)
Aug 21, 2009 6.059 6.153 6.045 6.121 131,493 +0.12(+1.94%)
Aug 20, 2009 5.966 6.074 5.929 6.004 165,440 +0.06(+1.08%)
Aug 19, 2009 5.696 5.978 5.696 5.940 138,626 +0.15(+2.51%)
Aug 18, 2009 5.637 5.806 5.603 5.795 130,184 +0.19(+3.43%)
Aug 17, 2009 5.649 5.672 5.579 5.603 107,352 -0.17(-2.88%)
Aug 14, 2009 5.841 5.905 5.739 5.768 134,523 -0.06(-1.05%)
Aug 13, 2009 5.806 5.844 5.742 5.830 81,617 +0.06(+1.01%)
Aug 12, 2009 5.614 5.771 5.594 5.771 86,187 +0.19(+3.38%)
Aug 11, 2009 5.652 5.699 5.562 5.582 83,964 -0.13(-2.29%)
Aug 10, 2009 5.754 5.783 5.681 5.713 94,309 -0.03(-0.56%)
Aug 07, 2009 5.832 5.841 5.745 5.745 57,531 -0.01(-0.15%)
Aug 06, 2009 5.902 5.923 5.722 5.754 93,182 -0.12(-2.08%)
Aug 05, 2009 5.702 5.894 5.702 5.876 141,674 +0.16(+2.75%)
Aug 04, 2009 5.795 5.864 5.675 5.719 136,715 -0.08(-1.31%)
Aug 03, 2009 5.789 5.795 5.650 5.795 96,463 +0.01(+0.15%)
Jul 31, 2009 5.617 5.798 5.600 5.786 138,897 +0.19(+3.38%)
Jul 30, 2009 5.576 5.600 5.533 5.597 56,479 +0.06(+1.10%)
Jul 29, 2009 5.626 5.626 5.501 5.536 157,022 -0.09(-1.65%)
Jul 28, 2009 5.690 5.696 5.600 5.629 67,086 -0.06(-1.07%)
Jul 27, 2009 5.669 5.739 5.661 5.690 79,689 +0.06(+1.14%)
Jul 24, 2009 5.582 5.661 5.582 5.626 1,992 +0.03(+0.52%)
Jul 23, 2009 5.509 5.620 5.509 5.597 80,400 +0.08(+1.37%)
Jul 22, 2009 5.515 5.559 5.504 5.521 79,645 +0.01(+0.16%)
Jul 21, 2009 5.524 5.584 5.384 5.512 88,045 +0.06(+1.01%)
Jul 20, 2009 5.512 5.524 5.419 5.457 142,935 -0.03(-0.53%)
Jul 17, 2009 5.556 5.576 5.474 5.486 76,965 -0.04(-0.68%)
Jul 16, 2009 5.585 5.585 5.498 5.524 134,345 -0.04(-0.68%)
Jul 15, 2009 5.486 5.588 5.413 5.562 141,904 +0.23(+4.31%)
Jul 14, 2009 5.291 5.352 5.247 5.332 82,118 +0.08(+1.44%)
Jul 13, 2009 5.282 5.297 5.195 5.256 62,534 +0.01(+0.28%)
Jul 10, 2009 5.277 5.279 5.210 5.242 62,499 -0.04(-0.72%)
Jul 09, 2009 5.262 5.326 5.253 5.279 54,002 +0.06(+1.06%)
Jul 08, 2009 5.314 5.351 5.160 5.224 88,794 -0.10(-1.86%)
Jul 07, 2009 5.483 5.483 5.297 5.323 107,235 -0.10(-1.82%)
Jul 06, 2009 5.518 5.518 5.326 5.422 157,018 -0.13(-2.26%)
Jul 02, 2009 5.667 5.667 5.440 5.547 119,663 -0.13(-2.36%)
Jul 01, 2009 5.675 5.725 5.635 5.681 53,329 +0.03(+0.46%)
Jun 30, 2009 5.763 6.013 5.605 5.655 297,586 -0.36(-5.95%)
Jun 29, 2009 5.745 6.013 5.745 6.013 202,084 +0.35(+6.22%)
Jun 26, 2009 5.646 5.693 5.597 5.661 58,651 +0.01(+0.26%)
Jun 25, 2009 5.617 5.655 5.594 5.646 157,365 -0.04(-0.67%)
Jun 24, 2009 5.611 5.792 5.611 5.684 151,868 +0.10(+1.82%)
Jun 23, 2009 5.463 5.603 5.460 5.582 124,724 +0.11(+2.02%)
Jun 22, 2009 5.504 5.521 5.451 5.472 102,390 -0.16(-2.79%)
Jun 19, 2009 5.533 5.635 5.498 5.629 156,730 +0.15(+2.76%)
Jun 18, 2009 5.311 5.483 5.300 5.477 70,041 +0.14(+2.56%)
Jun 17, 2009 5.419 5.419 5.215 5.341 119,622 -0.10(-1.77%)
Jun 16, 2009 5.492 5.495 5.431 5.437 91,990 +0.03(+0.65%)
Jun 15, 2009 5.550 5.550 5.323 5.402 131,012 -0.15(-2.78%)
Jun 12, 2009 5.428 5.585 5.419 5.556 112,671 +0.05(+0.85%)
Jun 11, 2009 5.381 5.605 5.376 5.509 211,997 +0.16(+2.99%)
Jun 10, 2009 5.329 5.358 5.300 5.349 127,511 +0.04(+0.82%)
Jun 09, 2009 5.291 5.343 5.288 5.306 123,855 +0.09(+1.79%)
Jun 08, 2009 5.204 5.237 5.166 5.213 100,810 +0.02(+0.39%)
Jun 05, 2009 5.309 5.314 5.181 5.192 342,140 -0.11(-2.09%)
Jun 04, 2009 5.239 5.320 5.198 5.303 60,953 +0.06(+1.17%)
Jun 03, 2009 5.402 5.408 5.224 5.242 234,674 -0.18(-3.38%)
Jun 02, 2009 5.405 5.442 5.376 5.425 115,791 +0.04(+0.81%)
Jun 01, 2009 5.373 5.437 5.364 5.381 178,397 +0.04(+0.82%)
May 29, 2009 5.277 5.408 5.277 5.338 177,311 +0.10(+1.83%)
May 28, 2009 5.297 5.332 5.230 5.242 499,341 -0.08(-1.42%)
May 27, 2009 5.349 5.408 5.310 5.317 240,213 +0.00(+0.05%)
May 26, 2009 5.221 5.349 5.207 5.314 171,178 +0.10(+1.95%)
May 22, 2009 5.134 5.239 5.119 5.213 188,378 +0.10(+1.99%)
May 21, 2009 5.102 5.125 5.050 5.111 208,217 -0.03(-0.68%)
May 20, 2009 5.143 5.210 5.134 5.146 473,200 +0.02(+0.45%)
May 19, 2009 5.108 5.166 5.102 5.122 229,324 +0.09(+1.79%)
May 18, 2009 5.029 5.044 4.977 5.032 68,289 +0.04(+0.88%)
May 15, 2009 5.061 5.093 4.983 4.988 97,580 -0.06(-1.27%)
May 14, 2009 4.954 5.084 4.954 5.052 181,396 +0.08(+1.52%)
May 13, 2009 5.247 5.247 4.968 4.977 155,510 -0.26(-5.00%)
May 12, 2009 5.300 5.317 5.186 5.239 261,756 -0.04(-0.72%)
May 11, 2009 5.413 5.413 5.277 5.277 118,196 -0.14(-2.53%)
May 08, 2009 5.326 5.419 5.326 5.413 156,335 +0.18(+3.45%)
May 07, 2009 5.341 5.346 5.233 5.233 174,226 -0.11(-2.07%)
May 06, 2009 5.262 5.349 5.245 5.344 166,320 +0.10(+1.94%)
May 05, 2009 5.230 5.253 5.178 5.242 183,145 +0.01(+0.22%)
May 04, 2009 5.210 5.230 5.189 5.230 451,090 +0.12(+2.28%)
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.