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

TransAlta Corporation (NY: TAC )

6.965 -0.115 (-1.62%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 23, 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, 2004 3.550 3.594 3.515 3.591 60,134 +0.04(+1.15%)
Apr 29, 2004 3.579 3.617 3.513 3.550 119,581 +0.04(+1.24%)
Apr 28, 2004 3.681 3.681 3.507 3.507 35,049 -0.16(-4.44%)
Apr 27, 2004 3.737 3.737 3.661 3.670 53,949 -0.05(-1.25%)
Apr 26, 2004 3.740 3.745 3.696 3.716 28,520 +0.03(+0.87%)
Apr 23, 2004 3.751 3.751 3.676 3.684 81,095 -0.06(-1.48%)
Apr 22, 2004 3.806 3.806 3.740 3.740 65,632 -0.08(-2.13%)
Apr 21, 2004 3.812 3.841 3.812 3.821 20,617 -0.01(-0.15%)
Apr 20, 2004 3.856 3.868 3.827 3.827 38,486 -0.04(-0.98%)
Apr 19, 2004 3.885 3.888 3.862 3.865 74,223 -0.01(-0.23%)
Apr 16, 2004 3.891 3.891 3.856 3.873 30,926 +0.01(+0.30%)
Apr 15, 2004 3.879 3.900 3.859 3.862 28,520 -0.02(-0.52%)
Apr 14, 2004 3.900 3.903 3.870 3.882 30,582 -0.04(-1.11%)
Apr 13, 2004 3.952 3.952 3.923 3.926 25,428 -0.01(-0.15%)
Apr 12, 2004 3.961 3.961 3.908 3.932 49,825 -0.03(-0.88%)
Apr 08, 2004 4.001 4.001 3.932 3.967 40,204 -0.08(-1.94%)
Apr 07, 2004 4.051 4.057 4.022 4.045 31,957 -0.03(-0.86%)
Apr 06, 2004 4.060 4.097 4.045 4.080 33,331 +0.03(+0.72%)
Apr 05, 2004 4.031 4.057 4.007 4.051 26,459 +0.05(+1.16%)
Apr 02, 2004 3.990 4.025 3.972 4.004 40,891 -0.01(-0.36%)
Apr 01, 2004 3.946 4.019 3.943 4.019 66,663 +0.08(+2.07%)
Mar 31, 2004 3.984 4.001 3.937 3.937 85,562 -0.08(-2.03%)
Mar 30, 2004 4.016 4.060 4.004 4.019 23,366 -0.01(-0.22%)
Mar 29, 2004 4.054 4.063 4.016 4.028 35,393 -0.01(-0.36%)
Mar 26, 2004 4.051 4.086 4.036 4.042 27,833 -0.01(-0.29%)
Mar 25, 2004 4.033 4.074 4.033 4.054 36,080 +0.04(+1.02%)
Mar 24, 2004 4.019 4.042 3.999 4.013 62,196 -0.03(-0.86%)
Mar 23, 2004 4.031 4.065 4.013 4.048 106,523 +0.03(+0.65%)
Mar 22, 2004 4.065 4.065 3.990 4.022 31,613 -0.01(-0.36%)
Mar 19, 2004 4.010 4.051 4.010 4.036 22,335 +0.03(+0.65%)
Mar 18, 2004 3.990 4.045 3.981 4.010 31,613 +0.05(+1.25%)
Mar 17, 2004 3.978 3.996 3.952 3.961 23,022 -0.02(-0.44%)
Mar 16, 2004 3.987 3.993 3.943 3.978 18,212 +0.04(+0.96%)
Mar 15, 2004 3.981 3.981 3.929 3.940 28,520 -0.01(-0.29%)
Mar 12, 2004 3.987 3.987 3.940 3.952 58,416 -0.06(-1.38%)
Mar 11, 2004 4.042 4.042 3.972 4.007 89,342 -0.01(-0.36%)
Mar 10, 2004 4.016 4.063 3.999 4.022 57,041 +0.02(+0.51%)
Mar 09, 2004 3.987 4.016 3.987 4.001 36,767 +0.01(+0.15%)
Mar 08, 2004 3.996 4.001 3.984 3.996 27,833 +0.03(+0.73%)
Mar 05, 2004 3.972 3.993 3.964 3.967 31,269 +0.02(+0.44%)
Mar 04, 2004 3.932 3.949 3.914 3.949 83,157 +0.05(+1.19%)
Mar 03, 2004 3.882 3.911 3.856 3.903 31,613 +0.02(+0.45%)
Mar 02, 2004 3.917 3.917 3.870 3.885 73,192 -0.00(-0.07%)
Mar 01, 2004 3.914 3.914 3.870 3.888 45,014 +0.00(+0.07%)
Feb 27, 2004 3.844 3.891 3.821 3.885 76,972 +0.05(+1.29%)
Feb 26, 2004 3.824 3.853 3.818 3.836 164,940 -0.06(-1.64%)
Feb 25, 2004 3.964 3.964 3.897 3.900 63,227 -0.04(-1.11%)
Feb 24, 2004 3.891 3.943 3.891 3.943 19,243 +0.05(+1.35%)
Feb 23, 2004 3.885 3.894 3.870 3.891 34,706 +0.03(+0.91%)
Feb 20, 2004 3.838 3.856 3.783 3.856 44,327 +0.01(+0.23%)
Feb 19, 2004 3.853 3.870 3.841 3.847 24,397 -0.02(-0.60%)
Feb 18, 2004 3.949 3.949 3.870 3.870 36,080 -0.06(-1.63%)
Feb 17, 2004 3.961 3.961 3.923 3.935 105,836 +0.00(+0.07%)
Feb 13, 2004 3.940 3.981 3.932 3.932 19,930 -0.01(-0.22%)
Feb 12, 2004 3.955 3.955 3.937 3.940 28,864 -0.03(-0.73%)
Feb 11, 2004 3.894 3.969 3.879 3.969 9,277 +0.09(+2.25%)
Feb 10, 2004 3.888 3.891 3.873 3.882 24,397 -0.01(-0.22%)
Feb 09, 2004 3.914 3.914 3.879 3.891 56,354 +0.00(+0.07%)
Feb 06, 2004 3.897 3.908 3.882 3.888 22,679 +0.03(+0.83%)
Feb 05, 2004 3.876 3.891 3.856 3.856 15,463 -0.01(-0.38%)
Feb 04, 2004 3.865 3.888 3.865 3.870 15,119 +0.01(+0.15%)
Feb 03, 2004 3.870 3.903 3.865 3.865 27,146 -0.02(-0.60%)
Feb 02, 2004 3.882 3.911 3.870 3.888 60,134 -0.00(-0.07%)
Jan 30, 2004 4.051 4.051 3.870 3.891 101,713 -0.15(-3.81%)
Jan 29, 2004 4.051 4.063 4.036 4.045 26,115 -0.01(-0.14%)
Jan 28, 2004 4.103 4.103 4.051 4.051 17,868 -0.08(-1.83%)
Jan 27, 2004 4.121 4.141 4.121 4.127 38,142 +0.02(+0.50%)
Jan 26, 2004 4.121 4.121 4.103 4.106 12,026 +0.01(+0.36%)
Jan 23, 2004 4.115 4.124 4.068 4.092 23,710 -0.06(-1.54%)
Jan 22, 2004 4.138 4.156 4.127 4.156 6,528 +0.02(+0.42%)
Jan 21, 2004 4.153 4.153 4.121 4.138 28,177 -0.02(-0.42%)
Jan 20, 2004 4.144 4.176 4.127 4.156 21,304 +0.03(+0.71%)
Jan 16, 2004 4.132 4.132 4.089 4.127 23,366 -0.01(-0.14%)
Jan 15, 2004 4.092 4.132 4.092 4.132 14,088 +0.01(+0.14%)
Jan 14, 2004 4.144 4.144 4.089 4.127 38,142 -0.02(-0.42%)
Jan 13, 2004 4.164 4.164 4.144 4.144 12,026 -0.02(-0.42%)
Jan 12, 2004 4.246 4.246 4.162 4.162 31,269 -0.08(-1.85%)
Jan 09, 2004 4.173 4.249 4.173 4.240 24,741 +0.08(+1.89%)
Jan 08, 2004 4.164 4.191 4.162 4.162 19,930 -0.01(-0.14%)
Jan 07, 2004 4.234 4.234 4.162 4.167 16,494 -0.06(-1.51%)
Jan 06, 2004 4.243 4.243 4.220 4.231 12,026 +0.00(+0.07%)
Jan 05, 2004 4.249 4.266 4.223 4.228 10,652 +0.03(+0.62%)
Jan 02, 2004 4.153 4.240 4.153 4.202 17,181 +0.06(+1.55%)
Dec 31, 2003 4.162 4.176 4.138 4.138 24,053 -0.02(-0.56%)
Dec 30, 2003 4.118 4.167 4.118 4.162 14,432 +0.03(+0.70%)
Dec 29, 2003 4.159 4.159 4.109 4.132 9,621 -0.03(-0.70%)
Dec 26, 2003 4.153 4.162 4.153 4.162 2,749 +0.03(+0.70%)
Dec 24, 2003 4.112 4.135 4.112 4.132 6,185 +0.05(+1.14%)
Dec 23, 2003 4.092 4.103 4.071 4.086 13,401 -0.01(-0.28%)
Dec 22, 2003 4.086 4.106 4.086 4.097 7,903 +0.02(+0.57%)
Dec 19, 2003 4.092 4.092 4.074 4.074 40,547 -0.03(-0.71%)
Dec 18, 2003 4.118 4.118 4.089 4.103 37,798 -0.01(-0.21%)
Dec 17, 2003 4.097 4.118 4.097 4.112 12,370 +0.01(+0.36%)
Dec 16, 2003 4.118 4.156 4.097 4.097 24,397 -0.04(-1.05%)
Dec 15, 2003 4.167 4.176 4.141 4.141 36,767 -0.02(-0.42%)
Dec 12, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Dec 11, 2003 4.162 4.162 4.132 4.159 3,436 -0.03(-0.69%)
Dec 10, 2003 4.199 4.199 4.176 4.188 12,370 -0.00(-0.07%)
Dec 09, 2003 4.176 4.191 4.176 4.191 3,779 -0.01(-0.14%)
Dec 08, 2003 4.182 4.196 4.182 4.196 9,277 +0.03(+0.63%)
Dec 05, 2003 4.179 4.179 4.159 4.170 10,996 +0.03(+0.70%)
Dec 04, 2003 4.121 4.156 4.121 4.141 11,339 -0.04(-0.97%)
Dec 03, 2003 4.164 4.191 4.164 4.182 19,243 +0.01(+0.35%)
Dec 02, 2003 4.176 4.191 4.150 4.167 12,026 +0.01(+0.28%)
Dec 01, 2003 4.132 4.144 4.130 4.156 13,057 -0.02(-0.42%)
Nov 28, 2003 4.179 4.191 4.162 4.173 120,612 +0.01(+0.28%)
Nov 26, 2003 4.167 4.170 4.164 4.162 228,167 -0.04(-0.97%)
Nov 25, 2003 4.182 4.182 4.179 4.202 5,841 +0.04(+0.98%)
Nov 24, 2003 4.211 4.211 4.130 4.162 25,428 -0.06(-1.38%)
Nov 21, 2003 4.205 4.220 4.205 4.220 4,123 -0.01(-0.21%)
Nov 20, 2003 4.220 4.252 4.220 4.228 42,265 +0.03(+0.76%)
Nov 19, 2003 4.173 4.208 4.173 4.196 34,706 +0.03(+0.84%)
Nov 18, 2003 4.138 4.162 4.138 4.162 5,154 +0.05(+1.27%)
Nov 17, 2003 4.138 4.138 4.103 4.109 23,710 -0.06(-1.47%)
Nov 14, 2003 4.226 4.226 4.162 4.170 8,590 -0.06(-1.51%)
Nov 13, 2003 4.249 4.269 4.205 4.234 8,247 +0.01(+0.14%)
Nov 12, 2003 4.237 4.237 4.228 4.228 17,524 +0.03(+0.76%)
Nov 11, 2003 4.182 4.199 4.179 4.196 19,586 +0.02(+0.56%)
Nov 10, 2003 4.164 4.173 4.164 4.173 18,899 +0.08(+1.92%)
Nov 07, 2003 4.083 4.103 4.083 4.095 15,806 +0.08(+2.03%)
Nov 06, 2003 4.004 4.016 4.004 4.013 16,494 +0.02(+0.58%)
Nov 05, 2003 4.092 4.054 3.990 3.990 17,181 -0.10(-2.35%)
Nov 04, 2003 4.092 4.092 4.077 4.086 49,138 -0.07(-1.61%)
Nov 03, 2003 4.182 4.153 4.141 4.153 25,771 -0.03(-0.70%)
Oct 31, 2003 4.130 4.182 4.130 4.182 14,088 +0.03(+0.84%)
Oct 30, 2003 4.156 4.156 4.147 4.147 4,467 +0.02(+0.49%)
Oct 29, 2003 4.132 4.150 4.124 4.127 12,370 +0.01(+0.14%)
Oct 28, 2003 4.121 4.121 4.121 4.121 18,555 +0.02(+0.50%)
Oct 27, 2003 4.083 4.135 4.074 4.100 12,714 +0.04(+0.93%)
Oct 24, 2003 4.089 4.109 4.057 4.063 14,775 -0.05(-1.13%)
Oct 23, 2003 4.194 4.194 4.031 4.109 40,204 -0.10(-2.42%)
Oct 22, 2003 4.188 4.228 4.188 4.211 17,524 +0.03(+0.70%)
Oct 21, 2003 4.159 4.185 4.159 4.182 16,837 +0.02(+0.49%)
Oct 20, 2003 4.162 4.179 4.144 4.162 7,216 -0.03(-0.69%)
Oct 17, 2003 4.202 4.243 4.202 4.191 10,652 -0.02(-0.55%)
Oct 16, 2003 4.127 4.214 4.127 4.214 11,339 +0.09(+2.19%)
Oct 15, 2003 4.109 4.150 4.109 4.124 13,401 +0.01(+0.35%)
Oct 14, 2003 4.127 4.127 4.103 4.109 47,420 -0.07(-1.60%)
Oct 13, 2003 4.130 4.176 4.124 4.176 3,779 +0.06(+1.34%)
Oct 10, 2003 4.130 4.130 4.121 4.121 2,405 +0.05(+1.14%)
Oct 09, 2003 4.083 4.086 4.074 4.074 37,798 -0.01(-0.21%)
Oct 08, 2003 4.095 4.103 4.057 4.083 18,555 -0.01(-0.28%)
Oct 07, 2003 4.092 4.109 4.089 4.095 10,652 +0.00(+0.07%)
Oct 06, 2003 4.048 4.092 4.065 4.092 6,528 +0.04(+1.08%)
Oct 03, 2003 4.060 4.060 4.048 4.048 12,026 -0.01(-0.22%)
Oct 02, 2003 4.060 4.060 4.060 4.057 3,436 +0.03(+0.72%)
Oct 01, 2003 3.943 4.028 3.943 4.028 18,899 +0.08(+2.14%)
Sep 30, 2003 3.958 3.946 3.914 3.943 23,366 -0.01(-0.37%)
Sep 29, 2003 3.993 3.993 3.955 3.958 9,277 -0.05(-1.31%)
Sep 26, 2003 4.019 4.019 4.010 4.010 5,154 -0.01(-0.29%)
Sep 25, 2003 4.019 4.028 4.013 4.022 4,467 +0.02(+0.44%)
Sep 24, 2003 4.028 4.028 4.001 4.004 7,216 -0.03(-0.72%)
Sep 23, 2003 3.949 4.033 3.949 4.033 214,765 +0.08(+2.14%)
Sep 22, 2003 3.961 3.978 3.949 3.949 6,528 +0.00(+0.00%)
Sep 19, 2003 4.013 4.013 3.964 3.949 29,551 -0.06(-1.45%)
Sep 18, 2003 4.007 4.007 4.007 4.007 6,872 -0.04(-1.08%)
Sep 17, 2003 4.092 4.092 4.045 4.051 33,675 -0.03(-0.85%)
Sep 16, 2003 4.092 4.092 4.086 4.086 2,061 +0.02(+0.43%)
Sep 15, 2003 4.095 4.097 4.068 4.068 14,432 -0.03(-0.78%)
Sep 12, 2003 4.127 4.138 4.092 4.100 15,806 -0.01(-0.28%)
Sep 11, 2003 4.092 4.124 4.089 4.112 5,841 -0.01(-0.14%)
Sep 10, 2003 4.127 4.130 4.118 4.118 4,123 -0.01(-0.14%)
Sep 09, 2003 4.106 4.127 4.106 4.124 6,185 +0.03(+0.71%)
Sep 08, 2003 4.103 4.103 4.095 4.095 2,061 -0.02(-0.57%)
Sep 05, 2003 4.121 4.124 4.106 4.118 5,841 -0.01(-0.14%)
Sep 04, 2003 4.074 4.124 4.074 4.124 11,683 +0.06(+1.43%)
Sep 03, 2003 4.031 4.074 4.031 4.065 10,652 +0.04(+1.01%)
Sep 02, 2003 4.025 4.051 3.996 4.025 22,679 +0.01(+0.22%)
Aug 29, 2003 3.969 4.016 3.969 4.016 9,965 +0.04(+1.10%)
Aug 28, 2003 3.978 3.978 3.943 3.972 16,150 -0.01(-0.22%)
Aug 27, 2003 3.987 4.013 3.940 3.981 28,520 -0.07(-1.65%)
Aug 26, 2003 4.001 4.068 4.001 4.048 8,934 +0.05(+1.16%)
Aug 25, 2003 3.999 4.019 3.996 4.001 13,745 -0.01(-0.15%)
Aug 22, 2003 3.935 4.007 3.935 4.007 14,088 +0.04(+1.10%)
Aug 21, 2003 3.917 3.964 3.900 3.964 29,551 +0.03(+0.89%)
Aug 20, 2003 3.903 3.929 3.885 3.929 16,837 +0.01(+0.37%)
Aug 19, 2003 3.894 3.937 3.873 3.914 29,551 -0.01(-0.22%)
Aug 18, 2003 3.900 3.932 3.900 3.923 12,370 +0.01(+0.22%)
Aug 15, 2003 3.885 3.914 3.885 3.914 5,498 +0.04(+0.98%)
Aug 14, 2003 3.946 3.946 3.876 3.876 8,590 -0.07(-1.84%)
Aug 13, 2003 3.929 3.952 3.929 3.949 13,401 +0.02(+0.59%)
Aug 12, 2003 3.914 3.929 3.911 3.926 18,555 +0.02(+0.45%)
Aug 11, 2003 3.818 3.914 3.818 3.908 20,617 +0.12(+3.15%)
Aug 08, 2003 3.798 3.824 3.783 3.789 16,837 +0.01(+0.15%)
Aug 07, 2003 3.757 3.818 3.757 3.783 25,428 +0.04(+1.09%)
Aug 06, 2003 3.740 3.742 3.719 3.742 7,559 -0.03(-0.92%)
Aug 05, 2003 3.821 3.821 3.751 3.777 16,837 -0.06(-1.67%)
Aug 04, 2003 3.830 3.841 3.812 3.841 5,154 +0.00(+0.00%)
Aug 01, 2003 3.868 3.873 3.836 3.841 8,934 -0.01(-0.38%)
Jul 31, 2003 3.865 3.873 3.838 3.856 14,088 +0.00(+0.08%)
Jul 30, 2003 3.905 3.905 3.818 3.853 21,992 -0.07(-1.71%)
Jul 29, 2003 3.879 3.920 3.879 3.920 16,150 +0.04(+0.97%)
Jul 28, 2003 3.885 3.897 3.862 3.882 25,771 -0.01(-0.22%)
Jul 25, 2003 3.838 3.891 3.838 3.891 25,428 +0.08(+2.06%)
Jul 24, 2003 3.841 3.868 3.812 3.812 14,432 -0.04(-1.06%)
Jul 23, 2003 3.847 3.873 3.841 3.853 13,745 +0.01(+0.23%)
Jul 22, 2003 3.859 3.862 3.844 3.844 7,559 -0.01(-0.38%)
Jul 21, 2003 3.844 3.882 3.844 3.859 22,335 +0.01(+0.30%)
Jul 18, 2003 3.856 3.856 3.830 3.847 11,683 -0.02(-0.60%)
Jul 17, 2003 3.862 3.885 3.841 3.870 11,339 -0.01(-0.15%)
Jul 16, 2003 3.882 3.882 3.868 3.876 10,652 -0.01(-0.22%)
Jul 15, 2003 3.958 3.958 3.859 3.885 14,432 -0.10(-2.55%)
Jul 14, 2003 3.969 3.996 3.969 3.987 3,092 +0.00(+0.07%)
Jul 11, 2003 3.975 3.993 3.929 3.984 15,463 +0.01(+0.29%)
Jul 10, 2003 3.952 3.972 3.929 3.972 20,617 +0.00(+0.00%)
Jul 09, 2003 3.952 3.981 3.943 3.972 22,679 +0.04(+0.96%)
Jul 08, 2003 3.999 3.999 3.929 3.935 13,401 -0.10(-2.38%)
Jul 07, 2003 3.967 4.036 3.967 4.031 16,837 +0.07(+1.76%)
Jul 03, 2003 3.923 3.967 3.923 3.961 6,872 +0.02(+0.59%)
Jul 02, 2003 3.856 3.937 3.821 3.937 35,393 +0.08(+2.04%)
Jul 01, 2003 3.856 3.859 3.856 3.859 1,374 -0.01(-0.15%)
Jun 30, 2003 3.952 3.952 3.801 3.865 40,204 -0.08(-1.92%)
Jun 27, 2003 3.856 3.940 3.798 3.940 55,667 +0.10(+2.50%)
Jun 26, 2003 3.882 3.882 3.833 3.844 15,463 -0.04(-1.12%)
Jun 25, 2003 3.914 3.967 3.888 3.888 38,486 -0.02(-0.52%)
Jun 24, 2003 3.946 3.946 3.908 3.908 5,498 -0.03(-0.81%)
Jun 23, 2003 3.937 3.943 3.911 3.940 24,053 +0.01(+0.30%)
Jun 20, 2003 3.958 3.958 3.900 3.929 9,621 +0.00(+0.00%)
Jun 19, 2003 3.993 3.993 3.929 3.929 17,868 -0.09(-2.17%)
Jun 18, 2003 4.004 4.016 4.004 4.016 7,903 +0.04(+1.10%)
Jun 17, 2003 3.969 4.025 3.969 3.972 18,212 +0.01(+0.37%)
Jun 16, 2003 3.949 3.967 3.937 3.958 5,154 +0.02(+0.59%)
Jun 13, 2003 3.920 3.964 3.914 3.935 14,775 +0.02(+0.45%)
Jun 12, 2003 3.929 3.932 3.879 3.917 28,177 +0.05(+1.28%)
Jun 11, 2003 3.798 3.873 3.798 3.868 23,022 +0.10(+2.63%)
Jun 10, 2003 3.766 3.783 3.745 3.769 13,401 +0.00(+0.00%)
Jun 09, 2003 3.804 3.809 3.766 3.769 29,895 -0.03(-0.77%)
Jun 06, 2003 3.827 3.856 3.798 3.798 14,432 -0.04(-1.06%)
Jun 05, 2003 3.821 3.853 3.806 3.838 35,393 -0.00(-0.08%)
Jun 04, 2003 3.856 3.935 3.827 3.841 92,091 -0.15(-3.65%)
Jun 03, 2003 3.958 3.987 3.958 3.987 3,436 +0.01(+0.37%)
Jun 02, 2003 3.929 3.990 3.911 3.972 18,555 +0.06(+1.56%)
May 30, 2003 3.932 3.932 3.838 3.911 58,416 -0.04(-1.03%)
May 29, 2003 3.917 3.964 3.917 3.952 14,088 +0.04(+1.04%)
May 28, 2003 3.961 3.961 3.908 3.911 15,119 -0.09(-2.33%)
May 27, 2003 4.042 4.068 3.999 4.004 36,080 -0.04(-0.94%)
May 23, 2003 3.993 4.051 3.978 4.042 21,648 +0.04(+1.09%)
May 22, 2003 3.949 3.999 3.935 3.999 21,304 +0.03(+0.88%)
May 21, 2003 3.981 3.981 3.958 3.964 2,061 -0.02(-0.58%)
May 20, 2003 3.929 3.987 3.917 3.987 20,617 +0.09(+2.39%)
May 19, 2003 3.914 3.952 3.894 3.894 24,397 -0.03(-0.82%)
May 16, 2003 3.882 3.926 3.882 3.926 13,057 +0.08(+2.12%)
May 15, 2003 3.853 3.897 3.818 3.844 59,790 -0.02(-0.53%)
May 14, 2003 3.745 3.868 3.740 3.865 23,022 +0.14(+3.83%)
May 13, 2003 3.629 3.722 3.629 3.722 57,041 +0.10(+2.65%)
May 12, 2003 3.620 3.635 3.620 3.626 14,432 +0.02(+0.56%)
May 09, 2003 3.597 3.623 3.591 3.606 31,613 +0.02(+0.57%)
May 08, 2003 3.623 3.623 3.577 3.585 16,150 -0.03(-0.88%)
May 07, 2003 3.603 3.620 3.591 3.617 17,181 -0.01(-0.16%)
May 06, 2003 3.594 3.623 3.579 3.623 14,088 +0.05(+1.38%)
May 05, 2003 3.521 3.591 3.495 3.574 24,741 +0.06(+1.74%)
May 02, 2003 3.565 3.565 3.489 3.513 25,084 -0.05(-1.47%)
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.