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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2006 6.120 6.120 6.040 6.043 41,142 -0.08(-1.31%)
Sep 28, 2006 6.075 6.184 6.075 6.123 40,096 +0.08(+1.38%)
Sep 27, 2006 6.132 6.132 6.000 6.040 42,886 -0.08(-1.36%)
Sep 26, 2006 6.281 6.301 6.112 6.123 60,319 -0.13(-2.06%)
Sep 25, 2006 6.381 6.401 6.221 6.252 104,949 -0.13(-2.07%)
Sep 22, 2006 6.401 6.407 6.333 6.384 46,372 +0.01(+0.09%)
Sep 21, 2006 6.327 6.399 6.321 6.379 31,728 +0.06(+0.95%)
Sep 20, 2006 6.324 6.488 6.267 6.318 29,288 +0.05(+0.87%)
Sep 19, 2006 6.399 6.399 6.238 6.264 32,077 -0.14(-2.24%)
Sep 18, 2006 6.381 6.422 6.290 6.407 61,017 +0.08(+1.22%)
Sep 15, 2006 6.307 6.396 6.281 6.330 84,029 +0.02(+0.32%)
Sep 14, 2006 6.227 6.350 6.204 6.310 72,523 +0.08(+1.29%)
Sep 13, 2006 6.138 6.229 6.138 6.229 32,426 +0.06(+0.98%)
Sep 12, 2006 6.192 6.201 6.143 6.169 35,912 +0.02(+0.37%)
Sep 11, 2006 6.066 6.189 6.066 6.146 74,963 +0.07(+1.18%)
Sep 08, 2006 6.083 6.106 6.037 6.075 23,709 -0.02(-0.28%)
Sep 07, 2006 6.158 6.158 6.086 6.092 40,445 -0.07(-1.16%)
Sep 06, 2006 6.155 6.166 6.086 6.163 39,748 +0.01(+0.23%)
Sep 05, 2006 6.264 6.264 6.112 6.149 50,556 -0.15(-2.41%)
Sep 01, 2006 6.281 6.341 6.281 6.301 37,307 +0.00(+0.05%)
Aug 31, 2006 6.275 6.353 6.258 6.298 58,227 +0.03(+0.50%)
Aug 30, 2006 6.287 6.295 6.241 6.267 32,774 -0.09(-1.35%)
Aug 29, 2006 6.358 6.361 6.321 6.353 14,992 +0.02(+0.32%)
Aug 28, 2006 6.324 6.367 6.304 6.333 34,518 +0.03(+0.45%)
Aug 25, 2006 6.327 6.344 6.287 6.304 36,610 -0.03(-0.54%)
Aug 24, 2006 6.310 6.361 6.295 6.338 34,866 +0.05(+0.78%)
Aug 23, 2006 6.204 6.344 6.204 6.290 116,804 +0.07(+1.20%)
Aug 22, 2006 6.192 6.267 6.192 6.215 178,518 -0.03(-0.51%)
Aug 21, 2006 6.298 6.324 6.201 6.247 61,365 -0.09(-1.49%)
Aug 18, 2006 6.330 6.347 6.209 6.341 60,668 -0.02(-0.36%)
Aug 17, 2006 6.224 6.364 6.224 6.364 131,099 +0.04(+0.64%)
Aug 16, 2006 6.258 6.344 6.258 6.324 46,721 +0.06(+1.01%)
Aug 15, 2006 6.163 6.272 6.158 6.261 56,833 +0.11(+1.77%)
Aug 14, 2006 6.163 6.166 6.103 6.152 44,978 -0.01(-0.19%)
Aug 11, 2006 6.161 6.184 6.143 6.163 51,254 +0.02(+0.37%)
Aug 10, 2006 6.241 6.241 6.126 6.141 13,598 -0.10(-1.61%)
Aug 09, 2006 6.195 6.249 6.161 6.241 28,590 +0.08(+1.35%)
Aug 08, 2006 6.080 6.195 6.080 6.158 36,958 +0.01(+0.09%)
Aug 07, 2006 6.095 6.152 6.077 6.152 9,065 +0.06(+0.99%)
Aug 04, 2006 6.123 6.141 6.043 6.092 46,024 -0.03(-0.52%)
Aug 03, 2006 6.152 6.181 6.115 6.123 43,234 -0.06(-0.93%)
Aug 02, 2006 6.009 6.206 6.009 6.181 67,293 +0.20(+3.31%)
Aug 01, 2006 5.880 5.986 5.880 5.983 36,958 +0.06(+0.97%)
Jul 31, 2006 6.011 6.046 5.923 5.925 39,399 -0.11(-1.90%)
Jul 28, 2006 5.914 6.040 5.914 6.040 25,801 +0.10(+1.74%)
Jul 27, 2006 5.945 6.032 5.911 5.937 52,300 +0.02(+0.34%)
Jul 26, 2006 5.816 5.917 5.816 5.917 31,380 +0.11(+1.88%)
Jul 25, 2006 5.874 5.874 5.793 5.808 38,353 -0.05(-0.78%)
Jul 24, 2006 5.897 5.897 5.791 5.854 16,736 -0.04(-0.63%)
Jul 21, 2006 5.897 5.911 5.854 5.891 19,874 +0.02(+0.39%)
Jul 20, 2006 5.816 5.880 5.773 5.868 49,510 +0.06(+1.09%)
Jul 19, 2006 5.641 5.805 5.641 5.805 102,857 +0.17(+3.00%)
Jul 18, 2006 5.748 5.756 5.613 5.636 48,813 -0.11(-1.85%)
Jul 17, 2006 5.831 5.862 5.730 5.742 51,602 -0.09(-1.52%)
Jul 14, 2006 5.857 5.862 5.808 5.831 44,280 -0.00(-0.05%)
Jul 13, 2006 5.845 5.888 5.811 5.834 22,663 -0.00(-0.05%)
Jul 12, 2006 6.000 6.000 5.831 5.836 42,886 -0.17(-2.86%)
Jul 11, 2006 6.017 6.080 6.003 6.009 52,997 -0.03(-0.43%)
Jul 10, 2006 6.112 6.112 6.000 6.034 41,142 -0.13(-2.19%)
Jul 07, 2006 6.100 6.189 6.034 6.169 45,675 +0.07(+1.13%)
Jul 06, 2006 5.948 6.115 5.948 6.100 48,116 +0.15(+2.56%)
Jul 05, 2006 6.011 6.060 5.945 5.948 39,748 +0.02(+0.34%)
Jul 03, 2006 5.951 5.951 5.925 5.928 2,092 -0.01(-0.14%)
Jun 30, 2006 5.968 6.023 5.914 5.937 27,544 -0.05(-0.86%)
Jun 29, 2006 5.848 5.988 5.848 5.988 51,951 +0.17(+2.91%)
Jun 28, 2006 5.851 5.862 5.768 5.819 34,169 -0.02(-0.39%)
Jun 27, 2006 5.857 5.888 5.825 5.842 46,372 -0.02(-0.34%)
Jun 26, 2006 5.894 5.894 5.822 5.862 38,004 -0.02(-0.29%)
Jun 23, 2006 5.885 5.900 5.811 5.880 39,748 -0.02(-0.29%)
Jun 22, 2006 5.960 5.977 5.897 5.897 54,392 -0.12(-2.00%)
Jun 21, 2006 5.917 6.029 5.917 6.017 49,162 +0.17(+2.84%)
Jun 20, 2006 5.974 5.974 5.851 5.851 24,755 -0.09(-1.59%)
Jun 19, 2006 5.994 5.994 5.914 5.945 83,680 -0.05(-0.91%)
Jun 16, 2006 6.146 6.149 5.977 6.000 62,411 -0.17(-2.83%)
Jun 15, 2006 6.166 6.184 6.138 6.175 173,637 -0.01(-0.09%)
Jun 14, 2006 6.166 6.221 6.100 6.181 71,128 -0.01(-0.09%)
Jun 13, 2006 6.095 6.318 6.066 6.186 121,336 +0.01(+0.19%)
Jun 12, 2006 6.218 6.328 6.095 6.175 75,312 -0.04(-0.69%)
Jun 09, 2006 6.109 6.275 6.109 6.218 47,767 +0.19(+3.09%)
Jun 08, 2006 6.057 6.080 5.920 6.032 60,668 -0.05(-0.90%)
Jun 07, 2006 6.006 6.135 5.983 6.086 258,712 +0.02(+0.33%)
Jun 06, 2006 6.014 6.066 5.968 6.066 43,234 -0.02(-0.33%)
Jun 05, 2006 6.100 6.152 6.077 6.086 113,317 +0.01(+0.09%)
Jun 02, 2006 6.095 6.198 6.080 6.080 53,346 -0.02(-0.33%)
Jun 01, 2006 6.043 6.235 6.043 6.100 107,738 +0.04(+0.66%)
May 31, 2006 6.232 6.252 6.017 6.060 111,574 -0.10(-1.63%)
May 30, 2006 6.238 6.310 6.158 6.161 75,312 -0.13(-2.05%)
May 26, 2006 6.295 6.295 6.218 6.290 65,898 +0.01(+0.23%)
May 25, 2006 6.129 6.275 6.103 6.275 141,908 +0.25(+4.19%)
May 24, 2006 6.281 6.281 5.991 6.023 88,213 -0.28(-4.42%)
May 23, 2006 6.281 6.324 6.261 6.301 47,418 +0.01(+0.09%)
May 22, 2006 6.281 6.295 6.238 6.295 35,564 -0.05(-0.77%)
May 19, 2006 6.293 6.401 6.255 6.344 35,215 +0.05(+0.82%)
May 18, 2006 6.304 6.321 6.261 6.293 52,300 -0.01(-0.09%)
May 17, 2006 6.324 6.387 6.272 6.298 175,031 -0.04(-0.68%)
May 16, 2006 6.416 6.430 6.307 6.341 121,336 -0.04(-0.58%)
May 15, 2006 6.152 6.401 6.126 6.379 444,552 +0.23(+3.73%)
May 12, 2006 6.112 6.169 6.100 6.149 56,484 +0.02(+0.37%)
May 11, 2006 6.201 6.201 6.118 6.126 78,101 -0.09(-1.39%)
May 10, 2006 6.129 6.232 6.129 6.212 48,116 +0.07(+1.07%)
May 09, 2006 6.118 6.209 6.118 6.146 54,392 +0.05(+0.75%)
May 08, 2006 6.046 6.109 6.023 6.100 13,946 +0.04(+0.66%)
May 05, 2006 6.066 6.075 6.034 6.060 39,050 -0.02(-0.28%)
May 04, 2006 6.069 6.083 6.046 6.077 29,985 -0.00(-0.05%)
May 03, 2006 6.034 6.109 6.003 6.080 34,518 +0.05(+0.76%)
May 02, 2006 6.080 6.080 6.000 6.034 59,971 -0.06(-0.94%)
May 01, 2006 5.974 6.106 5.974 6.092 81,588 +0.10(+1.68%)
Apr 28, 2006 5.966 6.017 5.943 5.991 38,353 +0.02(+0.34%)
Apr 27, 2006 5.911 6.020 5.894 5.971 99,370 +0.04(+0.68%)
Apr 26, 2006 5.882 5.988 5.882 5.931 64,155 +0.07(+1.12%)
Apr 25, 2006 5.945 5.948 5.865 5.865 69,733 -0.09(-1.49%)
Apr 24, 2006 5.736 5.963 5.733 5.954 168,755 +0.21(+3.70%)
Apr 21, 2006 5.696 5.776 5.696 5.742 150,624 +0.13(+2.35%)
Apr 20, 2006 5.564 5.619 5.561 5.610 99,021 +0.04(+0.67%)
Apr 19, 2006 5.601 5.630 5.564 5.573 39,399 -0.06(-1.02%)
Apr 18, 2006 5.633 5.647 5.558 5.630 75,312 -0.01(-0.10%)
Apr 17, 2006 5.690 5.690 5.624 5.636 166,315 -0.05(-0.81%)
Apr 13, 2006 5.647 5.682 5.607 5.682 57,879 +0.03(+0.61%)
Apr 12, 2006 5.736 5.750 5.647 5.647 19,176 -0.11(-1.99%)
Apr 11, 2006 5.793 5.793 5.745 5.762 28,242 -0.00(-0.05%)
Apr 10, 2006 5.722 5.771 5.722 5.765 185,840 +0.08(+1.36%)
Apr 07, 2006 5.750 5.779 5.667 5.687 86,469 -0.02(-0.40%)
Apr 06, 2006 5.725 5.728 5.644 5.710 48,813 +0.04(+0.76%)
Apr 05, 2006 5.619 5.690 5.544 5.667 31,031 +0.07(+1.18%)
Apr 04, 2006 5.593 5.636 5.561 5.601 64,155 -0.02(-0.36%)
Apr 03, 2006 5.441 5.630 5.441 5.621 154,111 +0.13(+2.46%)
Mar 31, 2006 5.527 5.535 5.435 5.487 78,101 -0.08(-1.49%)
Mar 30, 2006 5.581 5.679 5.550 5.570 51,951 +0.05(+0.99%)
Mar 29, 2006 5.435 5.558 5.429 5.515 231,516 +0.12(+2.29%)
Mar 28, 2006 5.570 5.575 5.369 5.392 350,760 -0.17(-3.14%)
Mar 27, 2006 5.762 5.762 5.532 5.567 110,528 -0.20(-3.43%)
Mar 24, 2006 5.710 5.771 5.710 5.765 56,484 +0.03(+0.45%)
Mar 23, 2006 5.693 5.750 5.673 5.739 33,123 +0.02(+0.40%)
Mar 22, 2006 5.736 5.788 5.684 5.716 47,767 -0.07(-1.19%)
Mar 21, 2006 5.882 5.882 5.776 5.785 64,852 -0.10(-1.66%)
Mar 20, 2006 5.874 5.923 5.831 5.882 49,859 -0.04(-0.73%)
Mar 17, 2006 5.880 5.994 5.862 5.925 60,668 +0.02(+0.39%)
Mar 16, 2006 5.854 5.937 5.854 5.902 32,426 +0.05(+0.93%)
Mar 15, 2006 5.814 5.854 5.814 5.848 21,268 +0.05(+0.79%)
Mar 14, 2006 5.785 5.819 5.765 5.802 34,518 +0.04(+0.70%)
Mar 13, 2006 5.742 5.779 5.742 5.762 64,503 -0.05(-0.89%)
Mar 10, 2006 5.756 5.814 5.736 5.814 44,280 +0.03(+0.60%)
Mar 09, 2006 5.854 5.865 5.779 5.779 40,445 -0.05(-0.89%)
Mar 08, 2006 5.951 5.951 5.776 5.831 108,435 -0.11(-1.79%)
Mar 07, 2006 5.851 5.954 5.851 5.937 55,089 +0.02(+0.39%)
Mar 06, 2006 5.954 5.954 5.894 5.914 46,372 -0.05(-0.91%)
Mar 03, 2006 5.902 5.968 5.897 5.968 47,418 +0.03(+0.48%)
Mar 02, 2006 5.980 6.040 5.902 5.940 40,445 -0.07(-1.15%)
Mar 01, 2006 6.023 6.049 5.977 6.009 24,755 -0.08(-1.37%)
Feb 28, 2006 6.080 6.103 5.988 6.092 105,297 +0.01(+0.19%)
Feb 27, 2006 6.009 6.175 6.009 6.080 79,845 +0.02(+0.38%)
Feb 24, 2006 6.023 6.066 6.017 6.057 58,925 +0.02(+0.28%)
Feb 23, 2006 5.986 6.075 5.963 6.040 111,574 +0.06(+1.06%)
Feb 22, 2006 5.977 6.003 5.940 5.977 149,927 +0.03(+0.58%)
Feb 21, 2006 5.911 5.980 5.911 5.943 186,189 +0.03(+0.58%)
Feb 17, 2006 5.943 5.943 5.880 5.908 22,314 +0.00(+0.00%)
Feb 16, 2006 5.822 5.923 5.822 5.908 52,648 +0.09(+1.63%)
Feb 15, 2006 5.779 5.845 5.759 5.814 172,591 +0.02(+0.30%)
Feb 14, 2006 5.839 5.854 5.756 5.796 41,142 -0.01(-0.15%)
Feb 13, 2006 5.793 5.888 5.765 5.805 73,917 -0.02(-0.34%)
Feb 10, 2006 5.945 6.023 5.816 5.825 161,084 -0.12(-2.03%)
Feb 09, 2006 5.988 6.095 5.946 5.946 422,935 -0.03(-0.43%)
Feb 08, 2006 5.851 5.988 5.851 5.971 98,324 +0.11(+1.86%)
Feb 07, 2006 5.779 5.880 5.773 5.862 30,334 +0.07(+1.19%)
Feb 06, 2006 5.902 5.902 5.793 5.793 34,866 -0.09(-1.51%)
Feb 03, 2006 5.911 5.911 5.862 5.882 53,694 -0.09(-1.44%)
Feb 02, 2006 5.782 6.009 5.753 5.968 196,997 +0.18(+3.17%)
Feb 01, 2006 5.917 5.917 5.765 5.785 87,167 -0.12(-2.04%)
Jan 31, 2006 5.940 5.971 5.888 5.905 58,576 +0.01(+0.18%)
Jan 30, 2006 5.894 5.977 5.894 5.895 62,760 +0.06(+1.00%)
Jan 27, 2006 5.811 5.971 5.811 5.836 257,666 +0.04(+0.69%)
Jan 26, 2006 5.902 5.908 5.785 5.796 61,714 -0.08(-1.37%)
Jan 25, 2006 5.888 5.920 5.859 5.877 259,060 -0.01(-0.10%)
Jan 24, 2006 5.937 5.943 5.854 5.882 78,799 -0.11(-1.87%)
Jan 23, 2006 5.971 6.003 5.931 5.994 38,004 +0.04(+0.72%)
Jan 20, 2006 5.836 5.957 5.836 5.951 61,017 +0.14(+2.47%)
Jan 19, 2006 5.722 5.859 5.693 5.808 97,278 +0.01(+0.20%)
Jan 18, 2006 5.842 5.842 5.765 5.796 32,774 -0.03(-0.49%)
Jan 17, 2006 5.822 5.905 5.793 5.825 94,489 -0.06(-0.98%)
Jan 13, 2006 5.945 5.954 5.756 5.882 109,133 -0.09(-1.44%)
Jan 12, 2006 6.123 6.141 5.934 5.968 101,462 -0.19(-3.03%)
Jan 11, 2006 6.126 6.218 6.126 6.155 69,385 +0.02(+0.28%)
Jan 10, 2006 6.129 6.175 5.980 6.138 188,281 -0.01(-0.09%)
Jan 09, 2006 6.166 6.172 6.120 6.143 88,561 -0.11(-1.83%)
Jan 06, 2006 6.347 6.347 6.238 6.258 27,196 -0.09(-1.40%)
Jan 05, 2006 6.381 6.404 6.304 6.347 32,774 -0.10(-1.51%)
Jan 04, 2006 6.553 6.588 6.364 6.445 75,312 -0.13(-1.92%)
Jan 03, 2006 6.229 6.677 6.229 6.571 154,808 +0.31(+4.95%)
Dec 30, 2005 6.333 6.333 6.244 6.261 24,058 -0.09(-1.36%)
Dec 29, 2005 6.384 6.384 6.333 6.347 14,992 -0.09(-1.47%)
Dec 28, 2005 6.407 6.453 6.399 6.442 21,268 +0.05(+0.85%)
Dec 27, 2005 6.381 6.387 6.373 6.387 6,973 -0.02(-0.36%)
Dec 23, 2005 6.419 6.479 6.338 6.410 112,968 -0.05(-0.80%)
Dec 22, 2005 6.427 6.508 6.427 6.462 67,990 +0.00(+0.00%)
Dec 21, 2005 6.416 6.473 6.379 6.462 190,721 +0.03(+0.40%)
Dec 20, 2005 6.453 6.510 6.416 6.436 50,905 -0.05(-0.75%)
Dec 19, 2005 6.401 6.542 6.387 6.485 27,196 +0.07(+1.07%)
Dec 16, 2005 6.430 6.493 6.384 6.416 57,879 -0.04(-0.58%)
Dec 15, 2005 6.419 6.459 6.391 6.453 48,464 +0.03(+0.45%)
Dec 14, 2005 6.419 6.525 6.410 6.424 54,740 +0.04(+0.67%)
Dec 13, 2005 6.364 6.445 6.364 6.381 35,215 +0.01(+0.18%)
Dec 12, 2005 6.439 6.453 6.350 6.370 54,740 -0.03(-0.45%)
Dec 09, 2005 6.459 6.459 6.370 6.399 40,445 -0.08(-1.20%)
Dec 08, 2005 6.407 6.476 6.367 6.476 119,244 +0.07(+1.12%)
Dec 07, 2005 6.396 6.450 6.387 6.404 35,215 +0.01(+0.22%)
Dec 06, 2005 6.301 6.467 6.301 6.390 87,864 +0.11(+1.83%)
Dec 05, 2005 6.224 6.453 6.224 6.275 106,343 +0.07(+1.16%)
Dec 02, 2005 6.166 6.281 6.166 6.204 46,024 +0.04(+0.60%)
Dec 01, 2005 6.032 6.166 6.032 6.166 85,423 +0.11(+1.90%)
Nov 30, 2005 6.138 6.152 6.052 6.052 49,859 -0.09(-1.40%)
Nov 29, 2005 6.109 6.152 6.092 6.138 205,714 -0.01(-0.14%)
Nov 28, 2005 6.017 6.169 6.017 6.146 92,745 +0.10(+1.66%)
Nov 25, 2005 6.066 6.083 6.020 6.046 147,486 +0.13(+2.18%)
Nov 23, 2005 5.773 5.948 5.773 5.917 86,121 +0.15(+2.53%)
Nov 22, 2005 5.822 5.822 5.705 5.771 99,370 -0.05(-0.89%)
Nov 21, 2005 5.825 5.857 5.793 5.822 29,636 +0.03(+0.45%)
Nov 18, 2005 5.808 5.845 5.776 5.796 19,525 -0.05(-0.93%)
Nov 17, 2005 5.713 5.851 5.702 5.851 78,799 +0.14(+2.41%)
Nov 16, 2005 5.705 5.713 5.662 5.713 25,104 +0.00(+0.05%)
Nov 15, 2005 5.779 5.779 5.679 5.710 45,326 -0.05(-0.95%)
Nov 14, 2005 5.725 5.805 5.725 5.765 87,167 +0.02(+0.35%)
Nov 11, 2005 5.693 5.745 5.690 5.745 77,055 +0.03(+0.60%)
Nov 10, 2005 5.765 5.782 5.707 5.710 67,293 -0.09(-1.48%)
Nov 09, 2005 5.707 5.802 5.684 5.796 43,583 +0.08(+1.46%)
Nov 08, 2005 5.679 5.802 5.636 5.713 85,075 +0.02(+0.30%)
Nov 07, 2005 5.808 5.808 5.679 5.696 53,694 -0.11(-1.97%)
Nov 04, 2005 5.785 5.854 5.773 5.811 47,418 -0.00(-0.05%)
Nov 03, 2005 5.733 5.831 5.733 5.814 48,116 +0.09(+1.66%)
Nov 02, 2005 5.662 5.765 5.662 5.719 27,544 +0.03(+0.45%)
Nov 01, 2005 5.613 5.748 5.613 5.693 55,438 +0.00(+0.05%)
Oct 31, 2005 5.785 5.822 5.633 5.690 69,036 -0.08(-1.44%)
Oct 28, 2005 5.750 5.851 5.616 5.773 94,140 -0.02(-0.35%)
Oct 27, 2005 5.799 5.925 5.759 5.793 188,978 -0.03(-0.49%)
Oct 26, 2005 5.693 5.848 5.693 5.822 95,186 +0.10(+1.75%)
Oct 25, 2005 5.664 5.788 5.664 5.722 39,748 +0.08(+1.37%)
Oct 24, 2005 5.656 5.707 5.619 5.644 31,728 -0.06(-1.06%)
Oct 21, 2005 5.512 5.739 5.458 5.705 71,128 +0.15(+2.63%)
Oct 20, 2005 5.607 5.673 5.495 5.558 31,031 -0.05(-0.87%)
Oct 19, 2005 5.693 5.693 5.535 5.607 120,639 -0.08(-1.46%)
Oct 18, 2005 5.759 5.759 5.679 5.690 69,036 -0.11(-1.93%)
Oct 17, 2005 5.656 5.802 5.656 5.802 70,431 +0.14(+2.43%)
Oct 14, 2005 5.690 5.716 5.636 5.664 51,951 -0.07(-1.30%)
Oct 13, 2005 5.590 5.822 5.590 5.739 74,266 +0.03(+0.50%)
Oct 12, 2005 5.664 5.748 5.621 5.710 68,687 +0.03(+0.56%)
Oct 11, 2005 5.748 5.831 5.662 5.679 173,288 -0.13(-2.22%)
Oct 10, 2005 5.765 5.808 5.736 5.808 42,537 +0.09(+1.66%)
Oct 07, 2005 5.444 5.808 5.444 5.713 274,751 +0.26(+4.73%)
Oct 06, 2005 5.713 5.713 5.337 5.455 262,198 -0.33(-5.70%)
Oct 05, 2005 5.977 5.983 5.785 5.785 99,370 -0.19(-3.12%)
Oct 04, 2005 5.871 6.152 5.836 5.971 178,867 +0.09(+1.51%)
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.