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

TransAlta Corporation (NY: TAC )

6.900 -0.180 (-2.54%)
Streaming Delayed Price Updated: 11:49 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, 2008 9.762 9.855 9.718 9.834 138,148 +0.20(+2.08%)
Apr 29, 2008 9.721 9.744 9.569 9.633 106,084 -0.10(-0.99%)
Apr 28, 2008 9.689 9.770 9.619 9.730 152,761 +0.15(+1.52%)
Apr 25, 2008 9.654 9.744 9.543 9.584 139,842 -0.11(-1.14%)
Apr 24, 2008 9.703 9.721 9.596 9.695 113,385 +0.00(+0.03%)
Apr 23, 2008 9.505 9.715 9.505 9.692 98,498 +0.08(+0.85%)
Apr 22, 2008 9.610 9.764 9.593 9.610 224,366 -0.13(-1.37%)
Apr 21, 2008 9.706 9.925 9.695 9.744 273,476 +0.16(+1.67%)
Apr 18, 2008 9.680 9.724 9.505 9.584 168,086 +0.08(+0.83%)
Apr 17, 2008 9.485 9.552 9.412 9.505 191,983 -0.04(-0.46%)
Apr 16, 2008 9.249 9.613 9.232 9.549 226,510 +0.43(+4.69%)
Apr 15, 2008 9.200 9.305 9.110 9.121 160,801 -0.06(-0.60%)
Apr 14, 2008 9.229 9.264 9.074 9.177 113,042 -0.04(-0.47%)
Apr 11, 2008 9.331 9.363 9.139 9.220 185,197 -0.22(-2.31%)
Apr 10, 2008 8.950 9.680 8.950 9.438 1,343,451 +0.52(+5.88%)
Apr 09, 2008 8.918 8.923 8.827 8.915 157,365 -0.10(-1.16%)
Apr 08, 2008 8.958 9.051 8.877 9.019 149,119 +0.02(+0.19%)
Apr 07, 2008 9.115 9.191 8.984 9.002 192,068 -0.08(-0.87%)
Apr 04, 2008 9.153 9.206 9.072 9.080 586,858 -0.12(-1.33%)
Apr 03, 2008 9.133 9.238 9.040 9.203 345,655 +0.06(+0.64%)
Apr 02, 2008 9.153 9.235 9.080 9.145 226,084 +0.10(+1.13%)
Apr 01, 2008 9.080 9.086 8.929 9.043 334,660 +0.00(+0.00%)
Mar 31, 2008 9.031 9.104 8.944 9.043 1,011,196 +0.00(+0.03%)
Mar 28, 2008 8.932 9.107 8.929 9.040 260,787 +0.17(+1.87%)
Mar 27, 2008 8.851 8.918 8.717 8.874 294,803 +0.09(+0.99%)
Mar 26, 2008 8.909 8.909 8.725 8.787 484,123 -0.05(-0.56%)
Mar 25, 2008 8.621 8.903 8.618 8.836 517,452 +0.15(+1.74%)
Mar 24, 2008 8.600 8.728 8.548 8.685 629,120 +0.07(+0.78%)
Mar 21, 2008 8.859 8.859 8.533 8.618 351,152 +0.00(+0.00%)
Mar 20, 2008 8.859 8.859 8.533 8.618 351,152 -0.27(-3.08%)
Mar 19, 2008 9.313 9.322 8.824 8.891 239,828 -0.47(-5.01%)
Mar 18, 2008 9.479 9.479 9.147 9.360 584,453 -0.21(-2.22%)
Mar 17, 2008 9.697 9.741 9.494 9.572 162,176 -0.40(-4.03%)
Mar 14, 2008 10.03 10.04 9.855 9.974 192,068 -0.15(-1.49%)
Mar 13, 2008 10.04 10.14 9.933 10.13 215,089 +0.14(+1.40%)
Mar 12, 2008 10.07 10.08 9.983 9.986 122,319 -0.06(-0.61%)
Mar 11, 2008 10.04 10.14 9.997 10.05 196,535 +0.08(+0.79%)
Mar 10, 2008 10.13 10.20 9.893 9.968 140,186 -0.19(-1.86%)
Mar 07, 2008 10.29 10.29 10.04 10.16 219,212 -0.11(-1.05%)
Mar 06, 2008 10.37 10.49 10.21 10.27 188,633 -0.09(-0.90%)
Mar 05, 2008 10.37 10.50 10.32 10.36 213,114 +0.03(+0.31%)
Mar 04, 2008 10.28 10.34 10.12 10.33 270,064 +0.05(+0.48%)
Mar 03, 2008 10.35 10.46 10.22 10.28 205,125 -0.08(-0.81%)
Feb 29, 2008 10.37 10.41 10.31 10.36 198,597 -0.08(-0.72%)
Feb 28, 2008 10.39 10.47 10.29 10.44 169,735 +0.02(+0.17%)
Feb 27, 2008 10.53 10.55 10.36 10.42 137,437 -0.08(-0.75%)
Feb 26, 2008 10.43 10.58 10.43 10.50 341,532 +0.15(+1.43%)
Feb 25, 2008 10.19 10.38 10.13 10.35 459,041 +0.26(+2.54%)
Feb 22, 2008 9.974 10.09 9.759 10.09 274,187 +0.15(+1.55%)
Feb 21, 2008 10.23 10.23 9.890 9.939 150,150 -0.26(-2.57%)
Feb 20, 2008 9.959 10.23 9.959 10.20 171,453 +0.26(+2.64%)
Feb 19, 2008 9.957 10.07 9.910 9.939 379,327 -0.03(-0.35%)
Feb 18, 2008 9.968 10.01 9.799 9.974 0 +0.00(+0.00%)
Feb 15, 2008 9.968 10.01 9.799 9.974 257,695 +0.04(+0.44%)
Feb 14, 2008 9.919 10.01 9.898 9.930 119,570 +0.01(+0.12%)
Feb 13, 2008 9.357 9.974 9.357 9.919 168,017 +0.18(+1.82%)
Feb 12, 2008 9.744 9.866 9.730 9.741 174,202 +0.10(+1.09%)
Feb 11, 2008 9.433 9.715 9.406 9.636 174,889 +0.16(+1.66%)
Feb 08, 2008 9.395 9.546 9.395 9.479 188,976 +0.18(+1.91%)
Feb 07, 2008 9.305 9.444 9.270 9.302 134,001 -0.07(-0.71%)
Feb 06, 2008 9.404 9.441 9.293 9.369 238,110 +0.01(+0.06%)
Feb 05, 2008 9.421 9.462 9.264 9.363 316,449 -0.14(-1.50%)
Feb 04, 2008 9.587 9.639 9.450 9.505 180,043 -0.05(-0.52%)
Feb 01, 2008 9.430 9.619 9.354 9.555 118,883 +0.29(+3.14%)
Jan 31, 2008 9.121 9.412 9.060 9.264 130,909 +0.02(+0.25%)
Jan 30, 2008 9.083 9.302 9.083 9.241 92,770 +0.16(+1.80%)
Jan 29, 2008 8.999 9.147 8.987 9.078 113,042 +0.14(+1.56%)
Jan 28, 2008 8.950 8.970 8.827 8.938 4,204,557 +0.01(+0.16%)
Jan 25, 2008 8.984 8.993 8.851 8.923 128,847 +0.01(+0.07%)
Jan 24, 2008 8.839 8.970 8.819 8.918 150,837 +0.18(+2.07%)
Jan 23, 2008 8.690 8.778 8.472 8.737 196,535 +0.01(+0.13%)
Jan 22, 2008 8.635 8.862 8.577 8.725 700,244 -0.15(-1.64%)
Jan 21, 2008 8.871 8.871 8.871 8.871 0 +0.00(+0.00%)
Jan 18, 2008 9.101 9.174 8.789 8.871 180,386 -0.14(-1.58%)
Jan 17, 2008 9.246 9.302 8.996 9.014 285,526 -0.30(-3.22%)
Jan 16, 2008 9.296 9.383 9.241 9.313 219,212 -0.05(-0.56%)
Jan 15, 2008 9.642 9.651 9.313 9.366 118,196 -0.29(-2.96%)
Jan 14, 2008 9.485 9.709 9.485 9.651 597,509 +0.26(+2.76%)
Jan 11, 2008 9.535 9.543 9.357 9.392 128,504 -0.26(-2.72%)
Jan 10, 2008 9.436 9.721 9.436 9.654 126,442 +0.09(+0.98%)
Jan 09, 2008 9.631 9.660 9.404 9.561 80,057 -0.10(-0.99%)
Jan 08, 2008 9.613 9.837 9.613 9.657 81,775 -0.03(-0.33%)
Jan 07, 2008 9.762 9.820 9.648 9.689 133,314 -0.10(-1.04%)
Jan 04, 2008 9.852 9.893 9.753 9.791 172,484 -0.10(-1.03%)
Jan 03, 2008 9.791 9.904 9.730 9.893 135,719 +0.07(+0.74%)
Jan 02, 2008 9.779 9.890 9.700 9.820 90,021 +0.08(+0.78%)
Jan 01, 2008 9.744 9.744 9.744 9.744 0 +0.00(+0.00%)
Dec 31, 2007 9.887 9.890 9.738 9.744 69,405 -0.19(-1.90%)
Dec 28, 2007 9.887 9.986 9.887 9.933 64,939 +0.13(+1.34%)
Dec 27, 2007 9.631 9.869 9.572 9.802 81,431 +0.11(+1.14%)
Dec 26, 2007 9.674 9.823 9.642 9.692 818,784 +0.03(+0.27%)
Dec 24, 2007 9.543 9.665 9.500 9.665 39,856 +0.11(+1.13%)
Dec 21, 2007 9.622 9.648 9.523 9.558 97,924 -0.04(-0.39%)
Dec 20, 2007 9.648 9.683 9.537 9.596 214,402 -0.04(-0.42%)
Dec 19, 2007 9.613 9.695 9.564 9.636 200,315 +0.06(+0.61%)
Dec 18, 2007 9.642 9.689 9.459 9.578 429,835 -0.05(-0.48%)
Dec 17, 2007 9.660 9.971 9.561 9.625 213,028 +0.03(+0.30%)
Dec 14, 2007 9.526 9.663 9.505 9.596 103,765 +0.05(+0.55%)
Dec 13, 2007 9.555 9.584 9.418 9.543 113,729 -0.10(-1.03%)
Dec 12, 2007 9.686 9.764 9.514 9.642 92,083 +0.00(+0.03%)
Dec 11, 2007 9.744 9.744 9.514 9.639 91,052 -0.15(-1.55%)
Dec 10, 2007 9.706 9.846 9.665 9.791 100,672 +0.09(+0.90%)
Dec 07, 2007 9.468 9.706 9.427 9.703 59,098 +0.28(+2.96%)
Dec 06, 2007 9.313 9.424 9.296 9.424 59,785 +0.14(+1.50%)
Dec 05, 2007 9.229 9.296 9.194 9.284 51,882 +0.17(+1.92%)
Dec 04, 2007 9.016 9.145 8.970 9.110 68,031 -0.13(-1.45%)
Dec 03, 2007 9.168 9.290 9.089 9.243 553,529 +0.07(+0.79%)
Nov 30, 2007 9.211 9.241 9.147 9.171 73,529 -0.04(-0.44%)
Nov 29, 2007 9.331 9.331 9.110 9.211 114,073 -0.28(-2.91%)
Nov 28, 2007 9.447 9.569 9.447 9.488 65,626 +0.00(+0.03%)
Nov 27, 2007 9.523 9.593 9.444 9.485 54,287 -0.12(-1.27%)
Nov 26, 2007 9.625 9.709 9.596 9.607 289,993 +0.00(+0.03%)
Nov 23, 2007 9.572 9.645 9.572 9.604 19,584 +0.08(+0.89%)
Nov 21, 2007 9.572 9.590 9.456 9.520 82,806 -0.11(-1.12%)
Nov 20, 2007 9.543 9.645 9.543 9.628 101,016 +0.03(+0.36%)
Nov 19, 2007 9.817 9.826 9.558 9.593 265,941 -0.28(-2.80%)
Nov 16, 2007 9.834 9.948 9.773 9.869 180,043 +0.07(+0.74%)
Nov 15, 2007 9.945 9.997 9.735 9.796 92,770 -0.24(-2.43%)
Nov 14, 2007 10.20 10.21 10.00 10.04 74,903 -0.17(-1.65%)
Nov 13, 2007 10.26 10.26 10.08 10.21 137,437 +0.08(+0.83%)
Nov 12, 2007 10.26 10.29 10.12 10.13 82,118 -0.27(-2.60%)
Nov 09, 2007 10.44 10.52 10.34 10.40 61,503 -0.10(-1.00%)
Nov 08, 2007 10.45 10.56 10.40 10.50 52,913 +0.02(+0.22%)
Nov 07, 2007 10.55 10.76 10.48 10.48 75,594 -0.22(-2.04%)
Nov 06, 2007 10.60 10.79 10.60 10.70 184,509 +0.15(+1.44%)
Nov 05, 2007 10.43 10.55 10.37 10.54 54,975 +0.04(+0.39%)
Nov 02, 2007 10.56 10.59 10.39 10.50 105,483 +0.11(+1.06%)
Nov 01, 2007 10.33 10.56 10.24 10.39 208,561 -0.06(-0.58%)
Oct 31, 2007 10.22 10.45 10.19 10.45 166,986 +0.34(+3.40%)
Oct 30, 2007 10.10 10.27 10.09 10.11 183,135 +0.00(+0.00%)
Oct 29, 2007 9.764 10.15 9.747 10.11 148,776 +0.37(+3.76%)
Oct 26, 2007 9.514 9.753 9.502 9.744 150,150 +0.19(+2.04%)
Oct 25, 2007 9.444 9.564 9.441 9.549 91,052 +0.16(+1.70%)
Oct 24, 2007 9.299 9.447 9.299 9.389 82,462 -0.02(-0.19%)
Oct 23, 2007 9.171 9.406 9.159 9.406 177,981 +0.34(+3.79%)
Oct 22, 2007 9.110 9.118 8.926 9.063 174,545 -0.26(-2.75%)
Oct 19, 2007 9.348 9.486 9.305 9.319 146,714 -0.11(-1.20%)
Oct 18, 2007 9.427 9.473 9.342 9.433 44,667 +0.04(+0.40%)
Oct 17, 2007 9.302 9.401 9.302 9.395 147,058 +0.23(+2.51%)
Oct 16, 2007 8.996 9.185 8.987 9.165 44,667 +0.19(+2.07%)
Oct 15, 2007 9.104 9.104 8.926 8.979 99,985 -0.09(-1.03%)
Oct 12, 2007 8.990 9.092 8.932 9.072 31,954 +0.09(+1.00%)
Oct 11, 2007 9.034 9.054 8.961 8.982 50,164 +0.01(+0.06%)
Oct 10, 2007 9.016 9.092 8.903 8.976 73,529 -0.04(-0.45%)
Oct 09, 2007 9.011 9.063 8.970 9.016 75,934 +0.01(+0.13%)
Oct 08, 2007 9.011 9.014 8.958 9.005 6,528 -0.06(-0.61%)
Oct 05, 2007 9.060 9.098 9.014 9.060 38,482 +0.14(+1.53%)
Oct 04, 2007 9.072 9.072 8.894 8.923 48,790 -0.12(-1.32%)
Oct 03, 2007 9.104 9.121 9.016 9.043 49,477 -0.06(-0.67%)
Oct 02, 2007 9.165 9.168 9.040 9.104 44,667 -0.04(-0.45%)
Oct 01, 2007 9.174 9.217 9.072 9.145 46,728 -0.03(-0.38%)
Sep 28, 2007 9.113 9.203 9.113 9.179 76,621 +0.11(+1.22%)
Sep 27, 2007 9.153 9.153 8.955 9.069 75,247 -0.02(-0.22%)
Sep 26, 2007 8.993 9.098 8.979 9.089 82,118 +0.09(+1.04%)
Sep 25, 2007 8.920 9.043 8.920 8.996 58,410 +0.05(+0.52%)
Sep 24, 2007 8.842 9.051 8.830 8.950 70,780 +0.10(+1.08%)
Sep 21, 2007 8.787 8.874 8.728 8.853 94,488 +0.13(+1.54%)
Sep 20, 2007 8.656 8.743 8.656 8.720 137,093 +0.12(+1.39%)
Sep 19, 2007 8.557 8.649 8.484 8.600 351,840 +0.01(+0.17%)
Sep 18, 2007 8.519 8.609 8.443 8.586 63,908 +0.09(+1.10%)
Sep 17, 2007 8.440 8.612 8.440 8.493 123,350 +0.02(+0.21%)
Sep 14, 2007 8.431 8.475 8.382 8.475 34,359 +0.03(+0.34%)
Sep 13, 2007 8.347 8.455 8.347 8.446 35,733 +0.15(+1.82%)
Sep 12, 2007 8.309 8.353 8.207 8.295 90,021 -0.01(-0.18%)
Sep 11, 2007 8.234 8.388 8.172 8.309 264,910 +0.12(+1.42%)
Sep 10, 2007 8.114 8.277 8.114 8.193 58,067 +0.05(+0.57%)
Sep 07, 2007 8.149 8.172 8.050 8.146 77,652 -0.08(-0.99%)
Sep 06, 2007 8.234 8.234 8.155 8.228 75,934 -0.01(-0.07%)
Sep 05, 2007 8.219 8.356 8.216 8.234 98,955 -0.09(-1.05%)
Sep 04, 2007 8.251 8.321 8.228 8.321 49,821 +0.08(+1.02%)
Aug 31, 2007 8.263 8.292 8.222 8.236 127,129 +0.05(+0.57%)
Aug 30, 2007 8.053 8.242 8.053 8.190 32,985 +0.04(+0.50%)
Aug 29, 2007 8.041 8.155 7.980 8.149 99,298 +0.08(+0.97%)
Aug 28, 2007 8.175 8.199 8.050 8.071 67,000 -0.21(-2.53%)
Aug 27, 2007 8.088 8.315 8.088 8.280 169,048 +0.23(+2.89%)
Aug 24, 2007 8.056 8.100 8.015 8.047 59,098 +0.02(+0.22%)
Aug 23, 2007 7.983 8.039 7.948 8.030 50,508 +0.14(+1.77%)
Aug 22, 2007 7.858 8.012 7.858 7.890 136,063 +0.12(+1.54%)
Aug 21, 2007 7.864 7.876 7.762 7.771 60,816 -0.12(-1.55%)
Aug 20, 2007 7.803 7.908 7.777 7.893 95,519 +0.10(+1.23%)
Aug 17, 2007 7.812 7.876 7.625 7.797 176,950 +0.19(+2.53%)
Aug 16, 2007 7.832 7.832 7.314 7.605 189,663 -0.22(-2.86%)
Aug 15, 2007 7.849 7.969 7.814 7.829 87,272 -0.10(-1.32%)
Aug 14, 2007 8.076 8.123 7.829 7.934 152,555 -0.14(-1.77%)
Aug 13, 2007 8.289 8.289 8.033 8.076 110,293 -0.12(-1.49%)
Aug 10, 2007 8.193 8.271 8.149 8.199 94,831 -0.06(-0.67%)
Aug 09, 2007 8.196 8.344 8.187 8.254 373,486 -0.03(-0.42%)
Aug 08, 2007 8.213 8.295 8.213 8.289 194,817 +0.12(+1.42%)
Aug 07, 2007 8.158 8.228 8.126 8.172 223,679 +0.02(+0.21%)
Aug 06, 2007 8.091 8.187 8.091 8.155 110,293 +0.08(+0.97%)
Aug 03, 2007 8.126 8.219 8.076 8.076 139,842 -0.14(-1.74%)
Aug 02, 2007 8.225 8.260 8.155 8.219 347,716 +0.01(+0.11%)
Aug 01, 2007 8.225 8.225 8.085 8.210 392,384 -0.12(-1.47%)
Jul 31, 2007 8.254 8.399 8.254 8.333 261,474 +0.08(+1.02%)
Jul 30, 2007 8.417 8.420 8.239 8.248 319,885 -0.14(-1.63%)
Jul 27, 2007 8.242 8.513 8.196 8.385 366,958 +0.10(+1.27%)
Jul 26, 2007 8.300 8.324 8.138 8.280 189,320 -0.14(-1.69%)
Jul 25, 2007 8.586 8.661 8.341 8.423 398,912 -0.17(-1.92%)
Jul 24, 2007 8.755 8.766 8.586 8.588 328,819 -0.20(-2.29%)
Jul 23, 2007 8.833 8.868 8.693 8.789 236,392 -0.06(-0.69%)
Jul 20, 2007 8.839 9.002 8.828 8.851 169,048 +0.01(+0.16%)
Jul 19, 2007 8.775 8.871 8.775 8.836 88,990 -0.04(-0.46%)
Jul 18, 2007 8.437 8.885 8.391 8.877 236,048 +0.42(+5.03%)
Jul 17, 2007 8.219 8.504 8.193 8.452 249,449 +0.26(+3.16%)
Jul 16, 2007 8.068 8.210 8.041 8.193 143,278 +0.08(+1.04%)
Jul 13, 2007 8.164 8.167 8.033 8.108 143,278 -0.09(-1.14%)
Jul 12, 2007 7.969 8.202 7.969 8.202 112,355 +0.28(+3.49%)
Jul 11, 2007 7.989 8.015 7.887 7.925 114,760 -0.19(-2.33%)
Jul 10, 2007 8.135 8.172 8.062 8.114 110,293 -0.14(-1.69%)
Jul 09, 2007 8.004 8.266 7.989 8.254 233,300 +0.27(+3.35%)
Jul 06, 2007 7.762 8.242 7.861 7.986 170,078 +0.22(+2.89%)
Jul 05, 2007 7.567 7.774 7.567 7.762 228,489 +0.29(+3.86%)
Jul 03, 2007 7.404 7.488 7.387 7.474 76,277 +0.16(+2.23%)
Jul 02, 2007 7.276 7.317 7.250 7.311 46,041 +0.06(+0.76%)
Jun 29, 2007 7.308 7.320 7.256 7.256 129,878 -0.03(-0.48%)
Jun 28, 2007 7.259 7.369 7.259 7.291 162,519 +0.10(+1.42%)
Jun 27, 2007 7.165 7.197 7.087 7.189 217,151 +0.02(+0.32%)
Jun 26, 2007 7.215 7.215 7.110 7.165 84,180 -0.04(-0.53%)
Jun 25, 2007 7.293 7.311 7.189 7.203 51,539 -0.07(-0.92%)
Jun 22, 2007 7.261 7.293 7.235 7.270 38,138 -0.01(-0.08%)
Jun 21, 2007 7.352 7.352 7.241 7.276 92,770 -0.10(-1.34%)
Jun 20, 2007 7.407 7.430 7.334 7.375 71,811 -0.10(-1.29%)
Jun 19, 2007 7.480 7.483 7.419 7.471 40,544 -0.01(-0.08%)
Jun 18, 2007 7.480 7.480 7.439 7.477 19,584 -0.02(-0.23%)
Jun 15, 2007 7.454 7.494 7.416 7.494 60,472 +0.12(+1.58%)
Jun 14, 2007 7.387 7.424 7.334 7.378 60,128 -0.04(-0.51%)
Jun 13, 2007 7.314 7.450 7.267 7.416 109,262 +0.11(+1.47%)
Jun 12, 2007 7.328 7.382 7.276 7.308 38,138 -0.09(-1.18%)
Jun 11, 2007 7.398 7.436 7.366 7.395 47,759 -0.03(-0.39%)
Jun 08, 2007 7.407 7.448 7.337 7.424 118,196 +0.02(+0.24%)
Jun 07, 2007 7.567 7.619 7.407 7.407 98,267 -0.22(-2.83%)
Jun 06, 2007 7.660 7.663 7.599 7.622 158,740 -0.02(-0.30%)
Jun 05, 2007 7.750 7.750 7.622 7.646 204,094 -0.13(-1.61%)
Jun 04, 2007 7.756 7.803 7.686 7.771 103,078 -0.03(-0.34%)
Jun 01, 2007 7.762 7.809 7.718 7.797 67,000 +0.10(+1.25%)
May 31, 2007 7.640 7.748 7.640 7.701 72,841 +0.08(+1.11%)
May 30, 2007 7.558 7.631 7.515 7.617 99,642 -0.04(-0.53%)
May 29, 2007 7.614 7.660 7.599 7.657 126,098 +0.10(+1.27%)
May 25, 2007 7.529 7.727 7.506 7.561 84,867 +0.08(+1.05%)
May 24, 2007 7.634 7.654 7.413 7.483 206,499 -0.18(-2.32%)
May 23, 2007 7.582 7.689 7.582 7.660 2,637,769 +0.09(+1.23%)
May 22, 2007 7.407 7.634 7.407 7.567 171,796 +0.17(+2.28%)
May 21, 2007 7.355 7.407 7.355 7.398 28,174 +0.00(+0.00%)
May 18, 2007 7.398 7.410 7.279 7.398 65,970 +0.00(+0.00%)
May 17, 2007 7.302 7.422 7.302 7.398 124,380 +0.08(+1.07%)
May 16, 2007 7.279 7.331 7.241 7.320 378,983 +0.04(+0.60%)
May 15, 2007 7.200 7.276 7.200 7.276 92,770 +0.08(+1.17%)
May 14, 2007 7.139 7.209 7.131 7.192 90,365 +0.06(+0.86%)
May 11, 2007 7.014 7.145 7.002 7.131 110,980 +0.08(+1.11%)
May 10, 2007 7.026 7.075 6.997 7.052 90,708 +0.01(+0.12%)
May 09, 2007 7.040 7.043 6.970 7.043 84,180 +0.00(+0.04%)
May 08, 2007 7.020 7.066 6.997 7.040 101,703 -0.01(-0.08%)
May 07, 2007 7.011 7.046 7.000 7.046 85,554 +0.08(+1.21%)
May 04, 2007 7.014 7.014 6.947 6.962 110,293 -0.04(-0.54%)
May 03, 2007 6.959 7.046 6.944 7.000 313,701 +0.04(+0.63%)
May 02, 2007 6.898 6.976 6.889 6.956 6,389,814 +0.06(+0.89%)
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.