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

TransAlta Corporation (NY: TAC )

6.905 -0.175 (-2.47%)
Streaming Delayed Price Updated: 12:12 PM 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 29, 2005 4.365 4.400 4.365 4.386 20,617 +0.01(+0.33%)
Apr 28, 2005 4.351 4.409 4.348 4.371 27,146 -0.00(-0.07%)
Apr 27, 2005 4.423 4.426 4.345 4.374 50,169 -0.05(-1.18%)
Apr 26, 2005 4.400 4.426 4.397 4.426 29,895 +0.01(+0.20%)
Apr 25, 2005 4.365 4.423 4.365 4.418 14,432 +0.02(+0.46%)
Apr 22, 2005 4.423 4.444 4.388 4.397 12,026 -0.03(-0.72%)
Apr 21, 2005 4.421 4.435 4.383 4.429 47,763 +0.03(+0.66%)
Apr 20, 2005 4.383 4.400 4.345 4.400 100,338 +0.00(+0.00%)
Apr 19, 2005 4.359 4.400 4.345 4.400 92,778 +0.04(+0.93%)
Apr 18, 2005 4.240 4.359 4.240 4.359 41,235 +0.09(+2.11%)
Apr 15, 2005 4.319 4.327 4.258 4.269 51,543 -0.05(-1.15%)
Apr 14, 2005 4.383 4.388 4.295 4.319 49,482 -0.07(-1.59%)
Apr 13, 2005 4.421 4.421 4.388 4.388 136,419 -0.01(-0.20%)
Apr 12, 2005 4.429 4.432 4.380 4.397 19,586 -0.06(-1.24%)
Apr 11, 2005 4.438 4.458 4.435 4.453 14,088 +0.00(+0.10%)
Apr 08, 2005 4.394 4.467 4.394 4.448 18,212 +0.02(+0.43%)
Apr 07, 2005 4.426 4.435 4.421 4.429 32,300 -0.01(-0.13%)
Apr 06, 2005 4.450 4.464 4.403 4.435 8,590 +0.00(+0.07%)
Apr 05, 2005 4.493 4.493 4.418 4.432 16,837 -0.05(-1.10%)
Apr 04, 2005 4.441 4.482 4.435 4.482 39,860 +0.03(+0.59%)
Apr 01, 2005 4.450 4.470 4.418 4.455 54,636 +0.01(+0.33%)
Mar 31, 2005 4.377 4.447 4.362 4.441 32,988 +0.05(+1.06%)
Mar 30, 2005 4.351 4.397 4.342 4.394 30,239 +0.03(+0.73%)
Mar 29, 2005 4.322 4.368 4.322 4.362 209,611 +0.02(+0.40%)
Mar 28, 2005 4.322 4.345 4.290 4.345 16,150 -0.01(-0.20%)
Mar 24, 2005 4.403 4.409 4.345 4.354 33,331 -0.08(-1.77%)
Mar 23, 2005 4.458 4.476 4.415 4.432 32,644 -0.05(-1.10%)
Mar 22, 2005 4.432 4.543 4.432 4.482 86,249 +0.03(+0.59%)
Mar 21, 2005 4.397 4.458 4.397 4.455 19,243 +0.06(+1.32%)
Mar 18, 2005 4.429 4.461 4.354 4.397 43,640 -0.03(-0.72%)
Mar 17, 2005 4.438 4.467 4.421 4.429 37,798 -0.01(-0.33%)
Mar 16, 2005 4.429 4.467 4.429 4.444 84,875 +0.02(+0.53%)
Mar 15, 2005 4.447 4.461 4.421 4.421 23,366 -0.03(-0.59%)
Mar 14, 2005 4.394 4.450 4.383 4.447 74,910 +0.04(+0.86%)
Mar 11, 2005 4.438 4.438 4.403 4.409 27,490 -0.01(-0.33%)
Mar 10, 2005 4.438 4.441 4.423 4.423 13,745 +0.00(+0.00%)
Mar 09, 2005 4.476 4.476 4.412 4.423 108,585 -0.05(-1.11%)
Mar 08, 2005 4.403 4.473 4.403 4.473 50,856 +0.10(+2.19%)
Mar 07, 2005 4.362 4.418 4.342 4.377 53,949 +0.01(+0.27%)
Mar 04, 2005 4.310 4.368 4.310 4.365 70,786 +0.09(+2.04%)
Mar 03, 2005 4.304 4.304 4.228 4.278 74,223 -0.03(-0.68%)
Mar 02, 2005 4.176 4.307 4.176 4.307 88,998 +0.12(+2.78%)
Mar 01, 2005 4.205 4.205 4.159 4.191 243,286 -0.02(-0.55%)
Feb 28, 2005 4.284 4.310 4.208 4.214 100,338 -0.04(-0.89%)
Feb 25, 2005 4.371 4.371 4.252 4.252 121,987 -0.16(-3.56%)
Feb 24, 2005 4.435 4.435 4.365 4.409 45,702 -0.05(-1.17%)
Feb 23, 2005 4.412 4.461 4.412 4.461 64,257 -0.02(-0.45%)
Feb 22, 2005 4.487 4.487 4.467 4.482 381,080 -0.00(-0.06%)
Feb 18, 2005 4.540 4.554 4.476 4.485 38,486 -0.07(-1.53%)
Feb 17, 2005 4.572 4.572 4.511 4.554 99,307 -0.02(-0.38%)
Feb 16, 2005 4.557 4.583 4.540 4.572 142,604 -0.00(-0.06%)
Feb 15, 2005 4.534 4.598 4.519 4.575 55,323 +0.04(+0.83%)
Feb 14, 2005 4.482 4.537 4.455 4.537 56,698 +0.08(+1.76%)
Feb 11, 2005 4.409 4.467 4.409 4.458 25,428 +0.03(+0.59%)
Feb 10, 2005 4.426 4.461 4.409 4.432 45,702 +0.00(+0.07%)
Feb 09, 2005 4.383 4.435 4.383 4.429 18,899 +0.02(+0.40%)
Feb 08, 2005 4.313 4.423 4.290 4.412 54,636 +0.09(+2.09%)
Feb 07, 2005 4.377 4.391 4.298 4.322 80,064 -0.11(-2.56%)
Feb 04, 2005 4.546 4.546 4.426 4.435 91,060 -0.12(-2.68%)
Feb 03, 2005 4.540 4.557 4.519 4.557 43,640 +0.01(+0.19%)
Feb 02, 2005 4.537 4.566 4.479 4.549 62,539 +0.01(+0.26%)
Feb 01, 2005 4.458 4.549 4.458 4.537 28,864 +0.09(+2.03%)
Jan 31, 2005 4.438 4.458 4.429 4.447 41,922 -0.00(-0.07%)
Jan 28, 2005 4.467 4.479 4.423 4.450 61,852 -0.03(-0.65%)
Jan 27, 2005 4.525 4.525 4.435 4.479 77,659 -0.06(-1.41%)
Jan 26, 2005 4.525 4.563 4.525 4.543 14,432 +0.06(+1.36%)
Jan 25, 2005 4.470 4.482 4.453 4.482 16,150 -0.01(-0.32%)
Jan 24, 2005 4.543 4.543 4.479 4.496 56,010 -0.03(-0.71%)
Jan 21, 2005 4.467 4.528 4.467 4.528 25,428 +0.08(+1.77%)
Jan 20, 2005 4.467 4.467 4.421 4.450 28,520 -0.03(-0.71%)
Jan 19, 2005 4.487 4.490 4.470 4.482 54,636 -0.01(-0.13%)
Jan 18, 2005 4.505 4.519 4.473 4.487 343,969 -0.02(-0.52%)
Jan 14, 2005 4.540 4.550 4.511 4.511 25,428 -0.08(-1.71%)
Jan 13, 2005 4.578 4.592 4.578 4.589 27,833 -0.00(-0.06%)
Jan 12, 2005 4.563 4.604 4.563 4.592 42,953 +0.06(+1.28%)
Jan 11, 2005 4.508 4.540 4.496 4.534 57,385 +0.03(+0.78%)
Jan 10, 2005 4.482 4.514 4.473 4.499 417,504 +0.04(+0.85%)
Jan 07, 2005 4.383 4.473 4.383 4.461 120,612 +0.10(+2.20%)
Jan 06, 2005 4.292 4.365 4.292 4.365 27,490 +0.03(+0.67%)
Jan 05, 2005 4.336 4.383 4.336 4.336 49,825 -0.02(-0.40%)
Jan 04, 2005 4.345 4.368 4.327 4.354 83,157 -0.04(-0.99%)
Jan 03, 2005 4.397 4.397 4.397 4.397 1,718 +0.00(+0.00%)
Dec 31, 2004 4.383 4.397 4.359 4.397 53,261 -0.00(-0.07%)
Dec 30, 2004 4.388 4.426 4.377 4.400 30,239 -0.01(-0.13%)
Dec 29, 2004 4.423 4.470 4.330 4.406 49,138 +0.02(+0.53%)
Dec 28, 2004 4.394 4.397 4.383 4.383 15,119 -0.01(-0.33%)
Dec 27, 2004 4.394 4.397 4.368 4.397 5,841 +0.02(+0.47%)
Dec 23, 2004 4.336 4.383 4.336 4.377 24,397 +0.03(+0.67%)
Dec 22, 2004 4.324 4.351 4.316 4.348 20,273 +0.01(+0.27%)
Dec 21, 2004 4.278 4.336 4.255 4.336 25,084 +0.08(+1.78%)
Dec 20, 2004 4.199 4.260 4.199 4.260 27,833 +0.04(+0.90%)
Dec 17, 2004 4.196 4.234 4.185 4.223 19,586 +0.03(+0.62%)
Dec 16, 2004 4.237 4.240 4.194 4.196 26,802 -0.07(-1.64%)
Dec 15, 2004 4.211 4.281 4.211 4.266 31,269 +0.06(+1.45%)
Dec 14, 2004 4.109 4.214 4.089 4.205 51,200 +0.06(+1.47%)
Dec 13, 2004 4.118 4.144 4.102 4.144 41,922 -0.03(-0.63%)
Dec 10, 2004 4.159 4.173 4.132 4.170 50,512 -0.01(-0.35%)
Dec 09, 2004 4.249 4.249 4.179 4.185 40,547 -0.11(-2.57%)
Dec 08, 2004 4.258 4.295 4.196 4.295 38,829 -0.02(-0.47%)
Dec 07, 2004 4.354 4.354 4.310 4.316 17,524 -0.04(-1.00%)
Dec 06, 2004 4.324 4.359 4.310 4.359 1,062,146 -0.02(-0.53%)
Dec 03, 2004 4.336 4.391 4.336 4.383 36,080 -0.01(-0.20%)
Dec 02, 2004 4.383 4.415 4.371 4.391 23,710 -0.02(-0.46%)
Dec 01, 2004 4.278 4.415 4.278 4.412 78,346 +0.10(+2.36%)
Nov 30, 2004 4.322 4.327 4.278 4.310 57,729 -0.05(-1.20%)
Nov 29, 2004 4.383 4.429 4.359 4.362 56,010 -0.09(-1.96%)
Nov 26, 2004 4.438 4.450 4.426 4.450 50,512 +0.03(+0.66%)
Nov 24, 2004 4.406 4.432 4.406 4.421 106,867 +0.03(+0.66%)
Nov 23, 2004 4.365 4.403 4.365 4.391 41,235 +0.03(+0.60%)
Nov 22, 2004 4.304 4.365 4.304 4.365 71,817 +0.09(+2.11%)
Nov 19, 2004 4.205 4.281 4.205 4.275 31,269 +0.07(+1.59%)
Nov 18, 2004 4.234 4.234 4.173 4.208 138,137 -0.10(-2.43%)
Nov 17, 2004 4.365 4.380 4.275 4.313 61,165 -0.03(-0.74%)
Nov 16, 2004 4.269 4.359 4.269 4.345 78,346 +0.10(+2.26%)
Nov 15, 2004 4.185 4.249 4.173 4.249 84,188 +0.04(+0.97%)
Nov 12, 2004 4.153 4.220 4.124 4.208 27,833 +0.06(+1.33%)
Nov 11, 2004 4.144 4.153 4.112 4.153 52,231 +0.01(+0.35%)
Nov 10, 2004 4.138 4.162 4.103 4.138 99,307 +0.03(+0.71%)
Nov 09, 2004 4.051 4.109 4.051 4.109 36,767 +0.04(+1.07%)
Nov 08, 2004 4.045 4.074 4.031 4.065 108,929 +0.04(+1.01%)
Nov 05, 2004 4.004 4.036 3.996 4.025 53,261 +0.02(+0.58%)
Nov 04, 2004 3.978 4.001 3.978 4.001 109,960 +0.03(+0.88%)
Nov 03, 2004 3.978 3.990 3.946 3.967 52,231 +0.04(+0.96%)
Nov 02, 2004 3.923 3.943 3.917 3.929 27,146 -0.00(-0.07%)
Nov 01, 2004 3.923 3.932 3.891 3.932 29,208 -0.01(-0.22%)
Oct 29, 2004 3.897 3.952 3.897 3.940 24,053 +0.06(+1.50%)
Oct 28, 2004 3.940 3.958 3.882 3.882 35,393 -0.05(-1.19%)
Oct 27, 2004 3.937 3.987 3.914 3.929 49,138 -0.01(-0.15%)
Oct 26, 2004 3.911 3.935 3.868 3.935 54,980 +0.03(+0.67%)
Oct 25, 2004 3.870 3.935 3.870 3.908 28,520 +0.05(+1.36%)
Oct 22, 2004 3.868 3.870 3.798 3.856 168,376 -0.08(-1.92%)
Oct 21, 2004 3.838 3.952 3.838 3.932 38,829 +0.13(+3.37%)
Oct 20, 2004 3.804 3.830 3.772 3.804 91,404 +0.03(+0.77%)
Oct 19, 2004 3.678 3.786 3.670 3.774 81,439 +0.10(+2.69%)
Oct 18, 2004 3.699 3.745 3.670 3.676 74,566 -0.07(-1.86%)
Oct 15, 2004 3.833 3.833 3.719 3.745 101,369 -0.13(-3.45%)
Oct 14, 2004 3.885 3.935 3.847 3.879 41,235 -0.03(-0.74%)
Oct 13, 2004 3.900 3.920 3.870 3.908 45,014 -0.01(-0.37%)
Oct 12, 2004 3.935 3.935 3.920 3.923 26,115 -0.02(-0.59%)
Oct 11, 2004 3.952 3.955 3.946 3.946 2,405 +0.01(+0.37%)
Oct 08, 2004 3.932 3.946 3.917 3.932 23,022 +0.03(+0.75%)
Oct 07, 2004 3.946 3.946 3.891 3.903 88,655 -0.01(-0.37%)
Oct 06, 2004 3.885 3.917 3.882 3.917 28,177 +0.03(+0.67%)
Oct 05, 2004 3.868 3.897 3.841 3.891 76,284 +0.05(+1.36%)
Oct 04, 2004 3.841 3.862 3.824 3.838 27,146 +0.02(+0.46%)
Oct 01, 2004 3.786 3.821 3.786 3.821 8,590 +0.04(+1.00%)
Sep 30, 2004 3.821 3.821 3.783 3.783 8,590 -0.02(-0.61%)
Sep 29, 2004 3.821 3.830 3.780 3.806 230,572 -0.01(-0.38%)
Sep 28, 2004 3.731 3.821 3.731 3.821 21,304 +0.07(+1.94%)
Sep 27, 2004 3.734 3.748 3.725 3.748 25,771 -0.01(-0.23%)
Sep 24, 2004 3.804 3.804 3.754 3.757 19,243 -0.03(-0.77%)
Sep 23, 2004 3.786 3.806 3.766 3.786 19,586 -0.03(-0.76%)
Sep 22, 2004 3.786 3.815 3.772 3.815 23,710 +0.00(+0.08%)
Sep 21, 2004 3.780 3.827 3.780 3.812 32,300 +0.05(+1.31%)
Sep 20, 2004 3.708 3.763 3.693 3.763 48,107 +0.08(+2.29%)
Sep 17, 2004 3.667 3.684 3.609 3.678 34,018 -0.01(-0.39%)
Sep 16, 2004 3.597 3.713 3.597 3.693 38,829 +0.08(+2.09%)
Sep 15, 2004 3.609 3.629 3.585 3.617 37,111 +0.02(+0.49%)
Sep 14, 2004 3.582 3.611 3.577 3.600 21,304 +0.02(+0.65%)
Sep 13, 2004 3.571 3.600 3.545 3.577 27,146 +0.01(+0.33%)
Sep 10, 2004 3.556 3.588 3.550 3.565 14,432 -0.01(-0.16%)
Sep 09, 2004 3.606 3.609 3.565 3.571 17,868 -0.02(-0.57%)
Sep 08, 2004 3.588 3.609 3.579 3.591 27,833 -0.01(-0.40%)
Sep 07, 2004 3.588 3.629 3.588 3.606 43,296 +0.05(+1.31%)
Sep 03, 2004 3.547 3.577 3.533 3.559 9,277 +0.01(+0.25%)
Sep 02, 2004 3.553 3.562 3.550 3.550 19,930 +0.01(+0.25%)
Sep 01, 2004 3.536 3.562 3.536 3.542 5,154 +0.01(+0.25%)
Aug 31, 2004 3.463 3.533 3.457 3.533 38,829 +0.06(+1.85%)
Aug 30, 2004 3.513 3.513 3.466 3.469 231,259 -0.07(-1.89%)
Aug 27, 2004 3.539 3.547 3.527 3.536 208,580 -0.00(-0.08%)
Aug 26, 2004 3.556 3.556 3.521 3.539 28,520 -0.03(-0.98%)
Aug 25, 2004 3.565 3.577 3.565 3.574 85,562 -0.01(-0.16%)
Aug 24, 2004 3.609 3.609 3.577 3.579 14,775 +0.00(+0.00%)
Aug 23, 2004 3.597 3.603 3.579 3.579 43,640 -0.03(-0.73%)
Aug 20, 2004 3.609 3.620 3.597 3.606 45,014 +0.00(+0.08%)
Aug 19, 2004 3.591 3.617 3.582 3.603 28,864 +0.04(+1.14%)
Aug 18, 2004 3.550 3.562 3.521 3.562 12,370 +0.03(+0.74%)
Aug 17, 2004 3.597 3.600 3.527 3.536 31,957 -0.04(-1.22%)
Aug 16, 2004 3.542 3.579 3.513 3.579 37,798 +0.03(+0.99%)
Aug 13, 2004 3.521 3.545 3.513 3.545 29,551 +0.06(+1.67%)
Aug 12, 2004 3.486 3.513 3.483 3.486 39,860 -0.02(-0.66%)
Aug 11, 2004 3.562 3.562 3.478 3.510 42,609 -0.02(-0.66%)
Aug 10, 2004 3.451 3.550 3.419 3.533 72,504 +0.10(+3.06%)
Aug 09, 2004 3.431 3.440 3.425 3.428 10,652 -0.00(-0.08%)
Aug 06, 2004 3.422 3.437 3.422 3.431 21,992 -0.01(-0.25%)
Aug 05, 2004 3.417 3.440 3.417 3.440 42,609 -0.02(-0.51%)
Aug 04, 2004 3.492 3.492 3.437 3.457 57,041 -0.01(-0.42%)
Aug 03, 2004 3.431 3.481 3.431 3.472 28,177 +0.07(+1.97%)
Aug 02, 2004 3.405 3.405 3.396 3.405 5,154 -0.02(-0.51%)
Jul 30, 2004 3.405 3.425 3.387 3.422 84,875 +0.03(+0.86%)
Jul 29, 2004 3.428 3.431 3.387 3.393 18,899 -0.01(-0.34%)
Jul 28, 2004 3.478 3.478 3.393 3.405 44,671 -0.06(-1.68%)
Jul 27, 2004 3.495 3.495 3.449 3.463 30,926 -0.03(-0.92%)
Jul 26, 2004 3.492 3.495 3.486 3.495 12,026 -0.01(-0.25%)
Jul 23, 2004 3.504 3.504 3.486 3.504 35,737 -0.01(-0.33%)
Jul 22, 2004 3.574 3.574 3.498 3.515 38,829 -0.02(-0.58%)
Jul 21, 2004 3.571 3.571 3.472 3.536 53,605 -0.08(-2.25%)
Jul 20, 2004 3.649 3.649 3.603 3.617 12,026 -0.05(-1.27%)
Jul 19, 2004 3.582 3.664 3.577 3.664 43,640 +0.10(+2.78%)
Jul 16, 2004 3.565 3.606 3.565 3.565 26,459 -0.02(-0.49%)
Jul 15, 2004 3.609 3.609 3.574 3.582 219,233 -0.02(-0.65%)
Jul 14, 2004 3.690 3.690 3.606 3.606 23,710 -0.07(-1.82%)
Jul 13, 2004 3.696 3.696 3.661 3.673 14,088 -0.03(-0.86%)
Jul 12, 2004 3.725 3.725 3.702 3.705 8,934 -0.00(-0.08%)
Jul 09, 2004 3.693 3.710 3.690 3.708 36,080 +0.01(+0.24%)
Jul 08, 2004 3.699 3.705 3.652 3.699 24,397 +0.03(+0.79%)
Jul 07, 2004 3.687 3.708 3.667 3.670 21,992 +0.00(+0.00%)
Jul 06, 2004 3.667 3.673 3.649 3.670 16,837 +0.01(+0.24%)
Jul 02, 2004 3.620 3.667 3.603 3.661 21,992 +0.05(+1.29%)
Jul 01, 2004 3.641 3.649 3.609 3.614 9,277 -0.03(-0.96%)
Jun 30, 2004 3.559 3.664 3.527 3.649 43,296 +0.11(+3.04%)
Jun 29, 2004 3.527 3.556 3.518 3.542 21,304 +0.01(+0.33%)
Jun 28, 2004 3.510 3.550 3.504 3.530 78,002 +0.02(+0.66%)
Jun 25, 2004 3.483 3.510 3.460 3.507 49,138 +0.02(+0.50%)
Jun 24, 2004 3.527 3.539 3.486 3.489 29,895 -0.02(-0.66%)
Jun 23, 2004 3.451 3.515 3.446 3.513 64,945 +0.06(+1.60%)
Jun 22, 2004 3.498 3.518 3.443 3.457 105,493 -0.03(-0.83%)
Jun 21, 2004 3.542 3.542 3.483 3.486 27,490 -0.03(-0.83%)
Jun 18, 2004 3.579 3.594 3.510 3.515 46,389 -0.03(-0.98%)
Jun 17, 2004 3.539 3.574 3.539 3.550 8,247 -0.01(-0.25%)
Jun 16, 2004 3.603 3.603 3.521 3.559 16,150 -0.01(-0.41%)
Jun 15, 2004 3.513 3.574 3.507 3.574 40,204 +0.07(+2.08%)
Jun 14, 2004 3.579 3.579 3.501 3.501 29,551 -0.07(-1.96%)
Jun 10, 2004 3.585 3.600 3.562 3.571 40,547 -0.01(-0.41%)
Jun 09, 2004 3.611 3.614 3.574 3.585 20,617 -0.02(-0.65%)
Jun 08, 2004 3.577 3.609 3.577 3.609 302,734 +0.01(+0.24%)
Jun 07, 2004 3.638 3.638 3.600 3.600 35,393 -0.03(-0.96%)
Jun 04, 2004 3.606 3.638 3.606 3.635 27,146 +0.06(+1.63%)
Jun 03, 2004 3.591 3.603 3.553 3.577 26,459 +0.01(+0.33%)
Jun 02, 2004 3.571 3.591 3.550 3.565 14,775 -0.01(-0.24%)
Jun 01, 2004 3.603 3.603 3.521 3.574 71,817 -0.06(-1.76%)
May 28, 2004 3.614 3.638 3.585 3.638 74,566 +0.01(+0.32%)
May 27, 2004 3.611 3.632 3.582 3.626 124,392 -0.01(-0.32%)
May 26, 2004 3.638 3.655 3.635 3.638 59,447 +0.00(+0.08%)
May 25, 2004 3.646 3.652 3.609 3.635 27,490 +0.02(+0.48%)
May 24, 2004 3.617 3.617 3.614 3.617 8,934 +0.03(+0.81%)
May 21, 2004 3.597 3.609 3.588 3.588 15,463 +0.00(+0.00%)
May 20, 2004 3.565 3.600 3.565 3.588 10,996 +0.04(+1.15%)
May 19, 2004 3.556 3.585 3.547 3.547 28,864 -0.00(-0.08%)
May 18, 2004 3.545 3.556 3.536 3.550 8,590 +0.01(+0.25%)
May 17, 2004 3.643 3.643 3.536 3.542 34,362 -0.07(-2.01%)
May 14, 2004 3.609 3.635 3.597 3.614 48,794 +0.01(+0.32%)
May 13, 2004 3.565 3.603 3.565 3.603 10,996 +0.00(+0.08%)
May 12, 2004 3.611 3.611 3.562 3.600 15,806 -0.03(-0.96%)
May 11, 2004 3.611 3.635 3.579 3.635 11,339 +0.05(+1.46%)
May 10, 2004 3.565 3.582 3.524 3.582 24,741 -0.01(-0.24%)
May 07, 2004 3.638 3.646 3.577 3.591 56,698 -0.08(-2.14%)
May 06, 2004 3.652 3.670 3.611 3.670 44,327 -0.00(-0.08%)
May 05, 2004 3.638 3.673 3.609 3.673 38,142 +0.01(+0.40%)
May 04, 2004 3.588 3.658 3.588 3.658 33,331 +0.08(+2.11%)
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.