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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2006 6.053 6.105 6.030 6.079 37,798 +0.02(+0.34%)
Apr 27, 2006 5.998 6.108 5.980 6.059 97,933 +0.04(+0.68%)
Apr 26, 2006 5.969 6.076 5.969 6.018 63,227 +0.07(+1.12%)
Apr 25, 2006 6.033 6.036 5.951 5.951 68,725 -0.09(-1.49%)
Apr 24, 2006 5.820 6.050 5.817 6.041 166,314 +0.22(+3.70%)
Apr 21, 2006 5.780 5.861 5.780 5.826 148,446 +0.13(+2.35%)
Apr 20, 2006 5.646 5.701 5.643 5.692 97,589 +0.04(+0.67%)
Apr 19, 2006 5.684 5.713 5.646 5.654 38,829 -0.06(-1.02%)
Apr 18, 2006 5.716 5.730 5.640 5.713 74,223 -0.01(-0.10%)
Apr 17, 2006 5.774 5.774 5.707 5.718 163,909 -0.05(-0.81%)
Apr 13, 2006 5.730 5.765 5.689 5.765 57,041 +0.03(+0.61%)
Apr 12, 2006 5.820 5.835 5.730 5.730 18,899 -0.12(-1.99%)
Apr 11, 2006 5.878 5.878 5.829 5.846 27,833 -0.00(-0.05%)
Apr 10, 2006 5.806 5.855 5.806 5.849 183,152 +0.08(+1.36%)
Apr 07, 2006 5.835 5.864 5.750 5.771 85,219 -0.02(-0.40%)
Apr 06, 2006 5.809 5.812 5.727 5.794 48,107 +0.04(+0.76%)
Apr 05, 2006 5.701 5.774 5.625 5.750 30,582 +0.07(+1.18%)
Apr 04, 2006 5.675 5.718 5.643 5.684 63,227 -0.02(-0.36%)
Apr 03, 2006 5.521 5.713 5.521 5.704 151,882 +0.14(+2.46%)
Mar 31, 2006 5.608 5.617 5.515 5.567 76,972 -0.08(-1.49%)
Mar 30, 2006 5.663 5.762 5.631 5.652 51,200 +0.06(+0.99%)
Mar 29, 2006 5.515 5.640 5.509 5.596 228,167 +0.13(+2.29%)
Mar 28, 2006 5.652 5.657 5.448 5.471 345,687 -0.18(-3.14%)
Mar 27, 2006 5.846 5.846 5.614 5.649 108,929 -0.20(-3.43%)
Mar 24, 2006 5.794 5.855 5.794 5.849 55,667 +0.03(+0.45%)
Mar 23, 2006 5.777 5.835 5.756 5.823 32,644 +0.02(+0.40%)
Mar 22, 2006 5.820 5.873 5.768 5.800 47,076 -0.07(-1.19%)
Mar 21, 2006 5.969 5.969 5.861 5.870 63,914 -0.10(-1.66%)
Mar 20, 2006 5.960 6.009 5.916 5.969 49,138 -0.04(-0.73%)
Mar 17, 2006 5.966 6.082 5.948 6.012 59,790 +0.02(+0.39%)
Mar 16, 2006 5.940 6.024 5.940 5.989 31,957 +0.06(+0.93%)
Mar 15, 2006 5.899 5.940 5.899 5.934 20,961 +0.05(+0.79%)
Mar 14, 2006 5.870 5.905 5.849 5.887 34,018 +0.04(+0.70%)
Mar 13, 2006 5.826 5.864 5.826 5.846 63,570 -0.05(-0.89%)
Mar 10, 2006 5.841 5.899 5.820 5.899 43,640 +0.03(+0.60%)
Mar 09, 2006 5.940 5.951 5.864 5.864 39,860 -0.05(-0.89%)
Mar 08, 2006 6.039 6.039 5.861 5.916 106,867 -0.11(-1.79%)
Mar 07, 2006 5.937 6.041 5.937 6.024 54,292 +0.02(+0.39%)
Mar 06, 2006 6.041 6.041 5.980 6.001 45,702 -0.06(-0.91%)
Mar 03, 2006 5.989 6.056 5.983 6.056 46,733 +0.03(+0.48%)
Mar 02, 2006 6.068 6.129 5.989 6.027 39,860 -0.07(-1.15%)
Mar 01, 2006 6.111 6.138 6.065 6.097 24,397 -0.08(-1.37%)
Feb 28, 2006 6.170 6.193 6.076 6.181 103,774 +0.01(+0.19%)
Feb 27, 2006 6.097 6.266 6.097 6.170 78,690 +0.02(+0.38%)
Feb 24, 2006 6.111 6.155 6.105 6.146 58,072 +0.02(+0.28%)
Feb 23, 2006 6.073 6.164 6.050 6.129 109,960 +0.06(+1.06%)
Feb 22, 2006 6.065 6.091 6.027 6.065 147,758 +0.03(+0.58%)
Feb 21, 2006 5.998 6.068 5.998 6.030 183,495 +0.03(+0.58%)
Feb 17, 2006 6.030 6.030 5.966 5.995 21,992 +0.00(+0.00%)
Feb 16, 2006 5.908 6.009 5.908 5.995 51,887 +0.10(+1.63%)
Feb 15, 2006 5.864 5.931 5.844 5.899 170,094 +0.02(+0.30%)
Feb 14, 2006 5.925 5.940 5.841 5.881 40,547 -0.01(-0.15%)
Feb 13, 2006 5.878 5.975 5.849 5.890 72,848 -0.02(-0.34%)
Feb 10, 2006 6.033 6.111 5.902 5.911 158,754 -0.12(-2.03%)
Feb 09, 2006 6.076 6.184 6.033 6.033 416,817 -0.03(-0.43%)
Feb 08, 2006 5.937 6.076 5.937 6.059 96,902 +0.11(+1.86%)
Feb 07, 2006 5.864 5.966 5.858 5.948 29,895 +0.07(+1.19%)
Feb 06, 2006 5.989 5.989 5.878 5.878 34,362 -0.09(-1.51%)
Feb 03, 2006 5.998 5.998 5.948 5.969 52,918 -0.09(-1.44%)
Feb 02, 2006 5.867 6.097 5.838 6.056 194,148 +0.19(+3.17%)
Feb 01, 2006 6.004 6.004 5.849 5.870 85,906 -0.12(-2.04%)
Jan 31, 2006 6.027 6.059 5.975 5.992 57,729 +0.01(+0.18%)
Jan 30, 2006 5.980 6.065 5.980 5.981 61,852 +0.06(+1.00%)
Jan 27, 2006 5.896 6.059 5.896 5.922 253,939 +0.04(+0.69%)
Jan 26, 2006 5.989 5.995 5.870 5.881 60,821 -0.08(-1.37%)
Jan 25, 2006 5.975 6.007 5.945 5.963 255,313 -0.01(-0.10%)
Jan 24, 2006 6.024 6.030 5.940 5.969 77,659 -0.11(-1.87%)
Jan 23, 2006 6.059 6.091 6.018 6.082 37,455 +0.04(+0.72%)
Jan 20, 2006 5.922 6.044 5.922 6.039 60,134 +0.15(+2.47%)
Jan 19, 2006 5.806 5.945 5.777 5.893 95,871 +0.01(+0.20%)
Jan 18, 2006 5.928 5.928 5.849 5.881 32,300 -0.03(-0.49%)
Jan 17, 2006 5.908 5.992 5.878 5.911 93,122 -0.06(-0.98%)
Jan 13, 2006 6.033 6.041 5.841 5.969 107,554 -0.09(-1.44%)
Jan 12, 2006 6.213 6.231 6.021 6.056 99,995 -0.19(-3.03%)
Jan 11, 2006 6.216 6.309 6.216 6.245 68,381 +0.02(+0.28%)
Jan 10, 2006 6.219 6.266 6.068 6.228 185,557 -0.01(-0.09%)
Jan 09, 2006 6.257 6.263 6.210 6.234 87,280 -0.12(-1.83%)
Jan 06, 2006 6.440 6.440 6.330 6.350 26,802 -0.09(-1.40%)
Jan 05, 2006 6.475 6.498 6.396 6.440 32,300 -0.10(-1.51%)
Jan 04, 2006 6.650 6.685 6.458 6.539 74,223 -0.13(-1.92%)
Jan 03, 2006 6.321 6.775 6.321 6.667 152,569 +0.31(+4.95%)
Dec 30, 2005 6.426 6.426 6.335 6.353 23,710 -0.09(-1.36%)
Dec 29, 2005 6.478 6.478 6.426 6.440 14,775 -0.10(-1.47%)
Dec 28, 2005 6.501 6.548 6.493 6.536 20,961 +0.06(+0.85%)
Dec 27, 2005 6.475 6.481 6.466 6.481 6,872 -0.02(-0.36%)
Dec 23, 2005 6.513 6.574 6.431 6.504 111,334 -0.05(-0.80%)
Dec 22, 2005 6.522 6.603 6.522 6.557 67,006 +0.00(+0.00%)
Dec 21, 2005 6.510 6.568 6.472 6.557 187,963 +0.03(+0.40%)
Dec 20, 2005 6.548 6.606 6.510 6.530 50,169 -0.05(-0.75%)
Dec 19, 2005 6.495 6.638 6.481 6.580 26,802 +0.07(+1.07%)
Dec 16, 2005 6.525 6.589 6.478 6.510 57,041 -0.04(-0.58%)
Dec 15, 2005 6.513 6.554 6.485 6.548 47,763 +0.03(+0.45%)
Dec 14, 2005 6.513 6.621 6.504 6.519 53,949 +0.04(+0.67%)
Dec 13, 2005 6.458 6.539 6.458 6.475 34,706 +0.01(+0.18%)
Dec 12, 2005 6.533 6.548 6.443 6.463 53,949 -0.03(-0.45%)
Dec 09, 2005 6.554 6.554 6.463 6.493 39,860 -0.08(-1.20%)
Dec 08, 2005 6.501 6.571 6.461 6.571 117,519 +0.07(+1.12%)
Dec 07, 2005 6.490 6.545 6.481 6.498 34,706 +0.01(+0.22%)
Dec 06, 2005 6.394 6.562 6.394 6.484 86,593 +0.12(+1.83%)
Dec 05, 2005 6.315 6.548 6.315 6.367 104,805 +0.07(+1.16%)
Dec 02, 2005 6.257 6.373 6.257 6.295 45,358 +0.04(+0.60%)
Dec 01, 2005 6.120 6.257 6.120 6.257 84,188 +0.12(+1.90%)
Nov 30, 2005 6.228 6.242 6.140 6.140 49,138 -0.09(-1.40%)
Nov 29, 2005 6.199 6.242 6.181 6.228 202,739 -0.01(-0.14%)
Nov 28, 2005 6.105 6.260 6.105 6.236 91,404 +0.10(+1.66%)
Nov 25, 2005 6.155 6.172 6.108 6.135 145,353 +0.13(+2.18%)
Nov 23, 2005 5.858 6.036 5.858 6.004 84,875 +0.15(+2.53%)
Nov 22, 2005 5.908 5.908 5.788 5.855 97,933 -0.05(-0.89%)
Nov 21, 2005 5.911 5.943 5.878 5.908 29,208 +0.03(+0.45%)
Nov 18, 2005 5.893 5.931 5.861 5.881 19,243 -0.06(-0.93%)
Nov 17, 2005 5.797 5.937 5.785 5.937 77,659 +0.14(+2.41%)
Nov 16, 2005 5.788 5.797 5.745 5.797 24,741 +0.00(+0.05%)
Nov 15, 2005 5.864 5.864 5.762 5.794 44,671 -0.06(-0.95%)
Nov 14, 2005 5.809 5.890 5.809 5.849 85,906 +0.02(+0.35%)
Nov 11, 2005 5.777 5.829 5.774 5.829 75,941 +0.03(+0.60%)
Nov 10, 2005 5.849 5.867 5.791 5.794 66,319 -0.09(-1.48%)
Nov 09, 2005 5.791 5.887 5.768 5.881 42,953 +0.08(+1.46%)
Nov 08, 2005 5.762 5.887 5.718 5.797 83,844 +0.02(+0.30%)
Nov 07, 2005 5.893 5.893 5.762 5.780 52,918 -0.12(-1.97%)
Nov 04, 2005 5.870 5.940 5.858 5.896 46,733 -0.00(-0.05%)
Nov 03, 2005 5.817 5.916 5.817 5.899 47,420 +0.10(+1.66%)
Nov 02, 2005 5.745 5.849 5.745 5.803 27,146 +0.03(+0.45%)
Nov 01, 2005 5.695 5.832 5.695 5.777 54,636 +0.00(+0.05%)
Oct 31, 2005 5.870 5.908 5.716 5.774 68,037 -0.08(-1.44%)
Oct 28, 2005 5.835 5.937 5.698 5.858 92,778 -0.02(-0.35%)
Oct 27, 2005 5.884 6.012 5.844 5.878 186,244 -0.03(-0.49%)
Oct 26, 2005 5.777 5.934 5.777 5.908 93,809 +0.10(+1.75%)
Oct 25, 2005 5.748 5.873 5.748 5.806 39,173 +0.08(+1.37%)
Oct 24, 2005 5.739 5.791 5.701 5.727 31,269 -0.06(-1.06%)
Oct 21, 2005 5.593 5.823 5.538 5.788 70,099 +0.15(+2.63%)
Oct 20, 2005 5.689 5.756 5.576 5.640 30,582 -0.05(-0.87%)
Oct 19, 2005 5.777 5.777 5.617 5.689 118,894 -0.08(-1.46%)
Oct 18, 2005 5.844 5.844 5.762 5.774 68,037 -0.11(-1.93%)
Oct 17, 2005 5.739 5.887 5.739 5.887 69,412 +0.14(+2.43%)
Oct 14, 2005 5.774 5.800 5.718 5.748 51,200 -0.08(-1.30%)
Oct 13, 2005 5.672 5.908 5.672 5.823 73,192 +0.03(+0.50%)
Oct 12, 2005 5.748 5.832 5.704 5.794 67,694 +0.03(+0.56%)
Oct 11, 2005 5.832 5.916 5.745 5.762 170,781 -0.13(-2.22%)
Oct 10, 2005 5.849 5.893 5.820 5.893 41,922 +0.10(+1.66%)
Oct 07, 2005 5.523 5.893 5.523 5.797 270,776 +0.26(+4.73%)
Oct 06, 2005 5.797 5.797 5.416 5.535 258,406 -0.33(-5.70%)
Oct 05, 2005 6.065 6.071 5.870 5.870 97,933 -0.19(-3.12%)
Oct 04, 2005 5.957 6.242 5.922 6.059 176,279 +0.09(+1.51%)
Oct 03, 2005 5.797 5.980 5.797 5.969 158,067 +0.21(+3.64%)
Sep 30, 2005 5.841 5.864 5.724 5.759 77,659 -0.06(-0.95%)
Sep 29, 2005 5.646 5.873 5.646 5.814 153,600 +0.11(+1.89%)
Sep 28, 2005 5.695 5.742 5.672 5.707 64,601 -0.01(-0.25%)
Sep 27, 2005 5.631 5.785 5.631 5.721 64,945 +0.08(+1.34%)
Sep 26, 2005 5.689 5.771 5.646 5.646 37,798 -0.10(-1.77%)
Sep 23, 2005 5.748 5.748 5.634 5.748 39,860 +0.05(+0.87%)
Sep 22, 2005 5.748 5.774 5.681 5.698 41,922 -0.06(-1.01%)
Sep 21, 2005 5.689 5.780 5.689 5.756 68,037 +0.05(+0.87%)
Sep 20, 2005 5.617 5.707 5.617 5.707 73,535 +0.06(+1.03%)
Sep 19, 2005 5.500 5.660 5.500 5.649 90,717 +0.13(+2.37%)
Sep 16, 2005 5.439 5.526 5.439 5.518 48,794 +0.09(+1.72%)
Sep 15, 2005 5.419 5.425 5.369 5.425 64,945 +0.03(+0.49%)
Sep 14, 2005 5.355 5.436 5.355 5.398 47,076 +0.02(+0.32%)
Sep 13, 2005 5.294 5.395 5.294 5.381 87,968 +0.09(+1.65%)
Sep 12, 2005 5.378 5.378 5.256 5.294 95,527 -0.12(-2.20%)
Sep 09, 2005 5.355 5.471 5.355 5.413 48,107 +0.03(+0.65%)
Sep 08, 2005 5.442 5.465 5.366 5.378 92,778 -0.05(-0.91%)
Sep 07, 2005 5.372 5.448 5.372 5.427 74,223 +0.01(+0.27%)
Sep 06, 2005 5.314 5.442 5.314 5.413 58,416 +0.10(+1.81%)
Sep 02, 2005 5.285 5.317 5.224 5.317 94,840 -0.02(-0.38%)
Sep 01, 2005 5.308 5.401 5.273 5.337 70,786 -0.01(-0.16%)
Aug 31, 2005 5.320 5.387 5.320 5.346 63,227 +0.04(+0.77%)
Aug 30, 2005 5.238 5.331 5.238 5.305 23,022 -0.03(-0.65%)
Aug 29, 2005 5.343 5.360 5.308 5.340 118,207 -0.03(-0.54%)
Aug 26, 2005 5.369 5.419 5.358 5.369 45,702 +0.00(+0.05%)
Aug 25, 2005 5.366 5.442 5.358 5.366 47,076 -0.03(-0.54%)
Aug 24, 2005 5.296 5.398 5.285 5.395 78,690 +0.10(+1.87%)
Aug 23, 2005 5.288 5.326 5.279 5.296 62,883 +0.01(+0.17%)
Aug 22, 2005 5.279 5.305 5.244 5.288 53,261 +0.01(+0.17%)
Aug 19, 2005 5.128 5.311 5.125 5.279 83,500 +0.12(+2.37%)
Aug 18, 2005 5.224 5.224 5.081 5.157 215,109 -0.10(-1.94%)
Aug 17, 2005 5.262 5.282 5.241 5.259 54,636 -0.04(-0.77%)
Aug 16, 2005 5.355 5.404 5.299 5.299 36,080 -0.12(-2.25%)
Aug 15, 2005 5.288 5.422 5.288 5.422 106,523 +0.07(+1.30%)
Aug 12, 2005 5.384 5.419 5.320 5.352 138,481 -0.06(-1.13%)
Aug 11, 2005 5.326 5.430 5.326 5.413 123,017 +0.10(+1.86%)
Aug 10, 2005 5.203 5.323 5.203 5.314 176,967 +0.08(+1.56%)
Aug 09, 2005 5.203 5.244 5.203 5.232 77,315 +0.02(+0.33%)
Aug 08, 2005 5.247 5.291 5.215 5.215 102,056 -0.03(-0.67%)
Aug 05, 2005 5.238 5.262 5.206 5.250 136,075 -0.06(-1.10%)
Aug 04, 2005 5.160 5.326 5.160 5.308 202,395 +0.13(+2.47%)
Aug 03, 2005 5.203 5.247 5.180 5.180 197,241 -0.06(-1.11%)
Aug 02, 2005 5.186 5.296 5.186 5.238 153,256 +0.09(+1.81%)
Aug 01, 2005 5.145 5.145 5.145 5.145 1,030 +0.03(+0.57%)
Jul 29, 2005 5.035 5.116 5.035 5.116 41,922 +0.08(+1.68%)
Jul 28, 2005 5.037 5.040 5.020 5.032 19,586 -0.02(-0.40%)
Jul 27, 2005 5.017 5.052 5.003 5.052 142,604 +0.01(+0.17%)
Jul 26, 2005 5.064 5.064 5.029 5.043 39,516 -0.07(-1.37%)
Jul 25, 2005 5.087 5.119 5.075 5.113 61,508 +0.00(+0.00%)
Jul 22, 2005 5.125 5.128 5.087 5.113 115,801 -0.03(-0.51%)
Jul 21, 2005 5.192 5.270 5.139 5.139 170,094 -0.03(-0.51%)
Jul 20, 2005 5.203 5.221 5.136 5.166 80,751 -0.01(-0.22%)
Jul 19, 2005 5.005 5.177 5.005 5.177 169,063 +0.15(+3.07%)
Jul 18, 2005 5.037 5.107 4.994 5.023 74,566 +0.00(+0.06%)
Jul 15, 2005 4.968 5.020 4.947 5.020 48,107 +0.01(+0.23%)
Jul 14, 2005 5.005 5.017 4.976 5.008 132,295 +0.03(+0.58%)
Jul 13, 2005 4.956 4.991 4.956 4.979 57,729 -0.01(-0.12%)
Jul 12, 2005 4.912 4.994 4.909 4.985 88,998 +0.10(+2.09%)
Jul 11, 2005 4.915 4.933 4.883 4.883 28,177 -0.02(-0.36%)
Jul 08, 2005 4.895 4.904 4.848 4.901 69,755 +0.03(+0.72%)
Jul 07, 2005 4.781 4.901 4.781 4.866 234,696 +0.05(+0.97%)
Jul 06, 2005 4.808 4.837 4.793 4.819 76,628 +0.02(+0.36%)
Jul 05, 2005 4.781 4.845 4.761 4.802 144,666 -0.07(-1.49%)
Jul 01, 2005 4.889 4.895 4.863 4.874 13,057 +0.03(+0.54%)
Jun 30, 2005 4.866 4.921 4.808 4.848 91,060 -0.00(-0.06%)
Jun 29, 2005 4.880 4.915 4.837 4.851 96,558 -0.03(-0.60%)
Jun 28, 2005 4.802 4.939 4.796 4.880 128,859 -0.01(-0.12%)
Jun 27, 2005 4.778 4.889 4.778 4.886 52,918 +0.05(+1.08%)
Jun 24, 2005 4.773 4.869 4.773 4.834 45,358 +0.03(+0.54%)
Jun 23, 2005 4.854 4.863 4.802 4.808 99,307 -0.06(-1.20%)
Jun 22, 2005 4.790 4.874 4.790 4.866 68,037 +0.03(+0.66%)
Jun 21, 2005 4.822 4.889 4.822 4.834 137,450 +0.00(+0.06%)
Jun 20, 2005 4.877 4.877 4.810 4.831 55,667 -0.05(-0.95%)
Jun 17, 2005 4.790 4.883 4.790 4.877 137,106 +0.09(+1.95%)
Jun 16, 2005 4.808 4.892 4.781 4.784 184,526 -0.04(-0.84%)
Jun 15, 2005 4.694 4.825 4.694 4.825 209,955 +0.11(+2.28%)
Jun 14, 2005 4.645 4.729 4.633 4.717 63,914 +0.10(+2.21%)
Jun 13, 2005 4.613 4.627 4.604 4.615 40,891 -0.02(-0.38%)
Jun 10, 2005 4.647 4.682 4.618 4.633 67,694 +0.02(+0.44%)
Jun 09, 2005 4.621 4.633 4.589 4.613 41,578 -0.01(-0.19%)
Jun 08, 2005 4.627 4.653 4.601 4.621 56,354 -0.01(-0.13%)
Jun 07, 2005 4.551 4.653 4.540 4.627 137,793 +0.09(+1.92%)
Jun 06, 2005 4.598 4.598 4.531 4.540 27,146 -0.05(-1.08%)
Jun 03, 2005 4.575 4.642 4.575 4.589 25,428 +0.00(+0.06%)
Jun 02, 2005 4.630 4.671 4.569 4.586 108,242 -0.04(-0.94%)
Jun 01, 2005 4.662 4.680 4.624 4.630 77,315 -0.02(-0.38%)
May 31, 2005 4.604 4.674 4.589 4.647 114,083 +0.01(+0.13%)
May 27, 2005 4.502 4.642 4.502 4.642 1,044,277 +0.08(+1.72%)
May 26, 2005 4.534 4.583 4.517 4.563 186,932 +0.05(+1.10%)
May 25, 2005 4.546 4.546 4.511 4.514 260,468 -0.03(-0.58%)
May 24, 2005 4.496 4.554 4.496 4.540 65,288 +0.04(+0.91%)
May 23, 2005 4.482 4.511 4.482 4.499 49,482 +0.02(+0.39%)
May 20, 2005 4.467 4.496 4.450 4.482 146,384 +0.00(+0.00%)
May 19, 2005 4.391 4.482 4.391 4.482 29,895 +0.11(+2.46%)
May 18, 2005 4.380 4.383 4.359 4.374 15,119 +0.02(+0.40%)
May 17, 2005 4.316 4.374 4.316 4.356 15,119 +0.02(+0.47%)
May 16, 2005 4.365 4.377 4.330 4.336 118,207 -0.03(-0.80%)
May 13, 2005 4.383 4.423 4.354 4.371 38,486 -0.07(-1.57%)
May 12, 2005 4.511 4.511 4.409 4.441 69,755 -0.08(-1.68%)
May 11, 2005 4.517 4.517 4.502 4.517 19,243 -0.03(-0.70%)
May 10, 2005 4.485 4.554 4.485 4.549 52,918 +0.06(+1.36%)
May 09, 2005 4.482 4.496 4.482 4.487 15,119 +0.02(+0.52%)
May 06, 2005 4.453 4.482 4.453 4.464 23,710 +0.03(+0.59%)
May 05, 2005 4.447 4.455 4.432 4.438 49,482 -0.02(-0.52%)
May 04, 2005 4.412 4.461 4.412 4.461 44,327 +0.08(+1.86%)
May 03, 2005 4.394 4.426 4.380 4.380 30,239 -0.03(-0.73%)
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.