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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 4:10 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 30, 2009 5.107 5.198 5.043 5.043 356,580 -0.05(-0.97%)
Apr 29, 2009 4.784 5.096 4.784 5.093 350,470 +0.50(+10.90%)
Apr 28, 2009 4.586 4.662 4.554 4.592 176,853 +0.01(+0.13%)
Apr 27, 2009 4.650 4.703 4.586 4.586 163,589 -0.08(-1.81%)
Apr 24, 2009 4.674 4.767 4.633 4.671 213,528 +0.09(+1.90%)
Apr 23, 2009 4.519 4.618 4.519 4.583 128,935 +0.08(+1.74%)
Apr 22, 2009 4.450 4.586 4.450 4.505 241,310 +0.04(+0.91%)
Apr 21, 2009 4.458 4.485 4.421 4.464 124,736 +0.01(+0.33%)
Apr 20, 2009 4.607 4.607 4.432 4.450 164,297 -0.17(-3.59%)
Apr 17, 2009 4.569 4.662 4.560 4.615 183,282 +0.08(+1.67%)
Apr 16, 2009 4.560 4.583 4.514 4.540 181,083 -0.01(-0.26%)
Apr 15, 2009 4.534 4.566 4.511 4.551 181,777 +0.03(+0.64%)
Apr 14, 2009 4.461 4.549 4.429 4.522 203,886 +0.06(+1.30%)
Apr 13, 2009 4.429 4.485 4.377 4.464 171,469 +0.03(+0.72%)
Apr 09, 2009 4.368 4.444 4.368 4.432 197,928 +0.10(+2.28%)
Apr 08, 2009 4.354 4.371 4.275 4.333 227,851 +0.02(+0.54%)
Apr 07, 2009 4.290 4.333 4.290 4.310 208,419 -0.04(-0.87%)
Apr 06, 2009 4.354 4.418 4.284 4.348 310,104 -0.02(-0.40%)
Apr 03, 2009 4.423 4.423 4.313 4.365 969,205 -0.05(-1.19%)
Apr 02, 2009 4.313 4.470 4.313 4.418 188,341 +0.11(+2.64%)
Apr 01, 2009 4.199 4.333 4.167 4.304 556,016 +0.03(+0.68%)
Mar 31, 2009 4.191 4.275 4.191 4.275 139,168 +0.08(+2.01%)
Mar 30, 2009 4.266 4.278 4.167 4.191 246,654 -0.24(-5.51%)
Mar 26, 2009 4.476 4.479 4.391 4.435 192,705 +0.01(+0.33%)
Mar 25, 2009 4.531 4.586 4.391 4.421 221,717 -0.09(-2.06%)
Mar 24, 2009 4.604 4.659 4.493 4.514 222,497 -0.09(-1.96%)
Mar 23, 2009 4.551 4.615 4.549 4.604 511,716 +0.12(+2.73%)
Mar 20, 2009 4.485 4.554 4.438 4.482 565,628 -0.01(-0.26%)
Mar 19, 2009 4.720 4.729 4.473 4.493 465,268 -0.15(-3.26%)
Mar 18, 2009 4.706 4.857 4.406 4.645 699,171 +0.08(+1.79%)
Mar 17, 2009 4.429 4.563 4.339 4.563 370,902 +0.18(+4.05%)
Mar 16, 2009 4.380 4.455 4.324 4.386 691,487 +0.08(+1.82%)
Mar 13, 2009 4.400 4.421 4.275 4.307 0 -0.08(-1.73%)
Mar 12, 2009 4.371 4.391 4.188 4.383 489,501 -0.01(-0.33%)
Mar 11, 2009 4.298 4.426 4.269 4.397 612,481 +0.08(+1.96%)
Mar 10, 2009 4.252 4.345 4.159 4.313 593,265 +0.18(+4.37%)
Mar 09, 2009 4.124 4.156 4.033 4.132 111,224 -0.06(-1.32%)
Mar 06, 2009 4.097 4.295 4.097 4.188 0 +0.11(+2.79%)
Mar 05, 2009 4.252 4.252 4.060 4.074 83,116 -0.25(-5.85%)
Mar 04, 2009 4.421 4.455 4.266 4.327 125,876 -0.24(-5.29%)
Mar 02, 2009 4.738 4.738 4.435 4.569 157,858 -0.21(-4.33%)
Feb 27, 2009 4.712 4.825 4.680 4.776 0 -0.05(-1.08%)
Feb 26, 2009 4.813 4.912 4.744 4.828 235,074 +0.04(+0.91%)
Feb 25, 2009 4.650 4.816 4.435 4.784 171,840 +0.13(+2.88%)
Feb 24, 2009 4.415 4.685 4.388 4.650 131,357 +0.28(+6.39%)
Feb 23, 2009 4.563 4.581 4.319 4.371 140,810 -0.10(-2.28%)
Feb 20, 2009 4.403 4.566 4.304 4.473 0 -0.01(-0.19%)
Feb 19, 2009 4.450 4.505 4.388 4.482 159,222 +0.08(+1.85%)
Feb 18, 2009 4.761 4.761 4.380 4.400 195,113 -0.32(-6.72%)
Feb 17, 2009 4.767 4.799 4.607 4.717 209,432 -0.30(-5.97%)
Feb 13, 2009 5.058 5.133 4.950 5.017 0 +0.01(+0.29%)
Feb 12, 2009 4.994 5.046 4.851 5.003 151,050 -0.04(-0.75%)
Feb 11, 2009 5.090 5.148 5.017 5.040 117,904 -0.05(-0.97%)
Feb 10, 2009 5.238 5.276 5.020 5.090 165,654 -0.28(-5.20%)
Feb 09, 2009 5.352 5.419 5.337 5.369 105,733 +0.06(+1.21%)
Feb 06, 2009 5.238 5.448 5.200 5.305 0 +0.01(+0.17%)
Feb 05, 2009 5.279 5.328 5.235 5.296 88,225 -0.03(-0.49%)
Feb 04, 2009 5.302 5.448 5.215 5.323 214,078 +0.10(+1.95%)
Feb 03, 2009 5.299 5.328 5.183 5.221 287,504 +0.00(+0.06%)
Feb 02, 2009 5.259 5.328 5.122 5.218 187,475 -0.09(-1.65%)
Jan 30, 2009 5.262 5.404 5.160 5.305 0 -0.14(-2.51%)
Jan 29, 2009 5.419 5.567 5.398 5.442 159,270 +0.01(+0.16%)
Jan 28, 2009 5.366 5.576 5.366 5.433 154,116 +0.19(+3.55%)
Jan 27, 2009 5.078 5.264 5.078 5.247 98,847 +0.19(+3.80%)
Jan 26, 2009 5.081 5.177 5.035 5.055 286,721 +0.04(+0.75%)
Jan 23, 2009 4.971 5.067 4.918 5.017 0 -0.02(-0.35%)
Jan 22, 2009 5.107 5.107 5.003 5.035 70,443 -0.14(-2.75%)
Jan 21, 2009 5.099 5.192 4.976 5.177 104,462 +0.08(+1.60%)
Jan 20, 2009 5.395 5.395 5.049 5.096 198,952 -0.20(-3.74%)
Jan 16, 2009 5.369 5.407 5.294 5.294 0 -0.02(-0.44%)
Jan 15, 2009 5.355 5.355 5.221 5.317 122,330 -0.03(-0.54%)
Jan 14, 2009 5.553 5.553 5.326 5.346 419,566 -0.19(-3.37%)
Jan 13, 2009 5.538 5.579 5.439 5.532 114,162 -0.02(-0.42%)
Jan 12, 2009 5.838 5.905 5.550 5.555 208,511 -0.28(-4.84%)
Jan 09, 2009 6.004 6.024 5.806 5.838 184,564 -0.20(-3.28%)
Jan 08, 2009 6.009 6.053 5.948 6.036 71,130 +0.07(+1.22%)
Jan 07, 2009 6.242 6.242 5.948 5.963 84,531 -0.28(-4.52%)
Jan 06, 2009 6.239 6.551 6.187 6.245 127,175 +0.12(+1.90%)
Jan 05, 2009 6.108 6.196 5.957 6.129 271,151 +0.11(+1.84%)
Jan 02, 2009 5.809 6.050 5.785 6.018 0 +0.19(+3.35%)
Jan 01, 2009 5.649 5.841 5.570 5.823 0 +0.00(+0.00%)
Dec 31, 2008 5.649 5.841 5.570 5.823 178,925 +0.05(+0.91%)
Dec 30, 2008 5.678 5.771 5.544 5.771 185,021 +0.07(+1.17%)
Dec 29, 2008 5.404 5.704 5.395 5.704 164,239 +0.21(+3.81%)
Dec 26, 2008 5.393 5.512 5.393 5.494 0 +0.05(+0.96%)
Dec 24, 2008 5.241 5.465 5.238 5.442 58,588 +0.17(+3.14%)
Dec 23, 2008 5.436 5.436 5.241 5.276 127,168 -0.06(-1.04%)
Dec 22, 2008 5.497 5.602 5.326 5.331 102,623 -0.03(-0.65%)
Dec 19, 2008 5.416 5.512 5.282 5.366 361,758 -0.07(-1.34%)
Dec 18, 2008 5.506 5.672 5.320 5.439 185,031 +0.01(+0.21%)
Dec 17, 2008 5.535 5.535 5.302 5.427 68,226 -0.11(-1.95%)
Dec 16, 2008 5.227 5.535 5.227 5.535 127,285 +0.31(+5.96%)
Dec 15, 2008 5.206 5.241 4.994 5.224 159,455 +0.07(+1.41%)
Dec 12, 2008 5.032 5.160 5.032 5.151 0 -0.01(-0.11%)
Dec 11, 2008 5.122 5.299 5.116 5.157 122,571 +0.07(+1.32%)
Dec 10, 2008 5.090 5.107 4.971 5.090 148,319 +0.10(+1.98%)
Dec 09, 2008 5.011 5.081 4.924 4.991 122,509 -0.16(-3.16%)
Dec 08, 2008 5.131 5.171 4.976 5.154 271,031 +0.24(+4.92%)
Dec 05, 2008 4.877 4.912 4.732 4.912 0 +0.02(+0.36%)
Dec 04, 2008 4.877 5.104 4.813 4.895 136,360 -0.10(-2.10%)
Dec 03, 2008 4.918 5.116 4.883 5.000 133,745 -0.11(-2.11%)
Dec 02, 2008 5.232 5.262 5.072 5.107 194,749 -0.11(-2.12%)
Dec 01, 2008 5.221 5.262 5.177 5.218 120,564 -0.04(-0.72%)
Nov 28, 2008 5.203 5.282 5.142 5.256 82,813 +0.06(+1.12%)
Nov 26, 2008 5.180 5.296 5.157 5.198 342,250 -0.17(-3.25%)
Nov 25, 2008 5.340 5.436 5.186 5.372 337,027 +0.19(+3.77%)
Nov 24, 2008 5.230 5.355 5.177 5.177 184,867 +0.02(+0.45%)
Nov 21, 2008 4.883 5.227 4.749 5.154 375,431 +0.36(+7.53%)
Nov 20, 2008 4.959 5.020 4.741 4.793 272,872 -0.35(-6.79%)
Nov 19, 2008 5.416 5.457 5.055 5.142 103,063 -0.33(-6.01%)
Nov 18, 2008 5.634 5.634 5.352 5.471 96,919 -0.16(-2.79%)
Nov 17, 2008 5.628 5.721 5.547 5.628 82,745 +0.08(+1.47%)
Nov 14, 2008 5.654 5.777 5.541 5.547 0 -0.06(-1.09%)
Nov 13, 2008 5.349 5.628 5.215 5.608 161,538 +0.32(+6.05%)
Nov 12, 2008 5.617 5.660 5.125 5.288 221,277 -0.28(-5.07%)
Nov 11, 2008 5.614 5.745 5.448 5.570 95,823 -0.11(-2.00%)
Nov 10, 2008 5.980 6.036 5.678 5.684 308,847 -0.13(-2.20%)
Nov 07, 2008 5.608 5.986 5.596 5.812 0 +0.33(+5.94%)
Nov 06, 2008 5.814 5.826 5.454 5.486 114,179 -0.36(-6.22%)
Nov 05, 2008 5.977 6.071 5.826 5.849 141,243 -0.19(-3.23%)
Nov 04, 2008 6.021 6.117 5.980 6.044 104,633 +0.06(+0.92%)
Nov 03, 2008 5.890 5.992 5.858 5.989 211,157 +0.07(+1.18%)
Oct 31, 2008 5.780 5.977 5.512 5.919 0 +0.11(+1.95%)
Oct 30, 2008 5.791 5.809 5.692 5.806 71,680 +0.18(+3.21%)
Oct 29, 2008 5.532 5.759 5.416 5.625 170,321 +0.03(+0.62%)
Oct 28, 2008 5.509 5.596 5.163 5.590 243,609 +0.40(+7.80%)
Oct 27, 2008 5.695 5.695 5.183 5.186 140,439 -0.46(-8.19%)
Oct 24, 2008 5.430 5.730 5.244 5.649 0 -0.06(-1.12%)
Oct 23, 2008 5.852 5.977 5.550 5.713 537,577 -0.25(-4.15%)
Oct 22, 2008 5.954 6.324 5.881 5.960 498,531 -0.24(-3.94%)
Oct 21, 2008 6.891 6.891 6.175 6.204 598,595 -0.62(-9.04%)
Oct 20, 2008 6.557 6.821 6.429 6.821 246,805 +0.29(+4.36%)
Oct 17, 2008 5.986 6.626 5.986 6.536 0 +0.29(+4.61%)
Oct 16, 2008 5.433 6.248 5.168 6.248 448,706 +0.73(+13.18%)
Oct 15, 2008 5.553 6.094 4.703 5.521 465,890 -0.13(-2.27%)
Oct 14, 2008 6.359 6.900 5.550 5.649 641,270 -0.19(-3.29%)
Oct 13, 2008 5.311 6.097 5.311 5.841 214,868 +0.62(+11.87%)
Oct 10, 2008 5.267 5.305 4.918 5.221 0 -0.41(-7.33%)
Oct 09, 2008 6.199 6.254 5.576 5.634 242,352 -0.54(-8.77%)
Oct 08, 2008 6.431 6.466 6.175 6.175 408,848 -0.33(-5.06%)
Oct 07, 2008 6.955 6.955 6.420 6.504 269,306 -0.29(-4.20%)
Oct 06, 2008 7.316 7.316 6.254 6.789 360,559 -0.62(-8.37%)
Oct 03, 2008 7.919 7.988 7.401 7.409 0 -0.26(-3.45%)
Oct 02, 2008 7.945 8.049 7.543 7.674 280,357 -0.47(-5.79%)
Oct 01, 2008 7.933 8.160 7.843 8.146 217,535 +0.15(+1.86%)
Sep 30, 2008 7.790 8.061 7.627 7.997 285,996 +0.42(+5.57%)
Sep 29, 2008 8.116 8.116 7.456 7.575 320,602 -0.64(-7.79%)
Sep 26, 2008 8.340 8.410 8.204 8.215 0 -0.17(-2.05%)
Sep 25, 2008 8.434 8.498 8.253 8.387 141,573 +0.10(+1.16%)
Sep 24, 2008 8.370 8.480 8.291 8.291 278,590 -0.06(-0.70%)
Sep 23, 2008 8.730 8.876 8.346 8.349 235,582 -0.46(-5.25%)
Sep 22, 2008 9.048 9.225 8.675 8.812 251,128 +0.03(+0.30%)
Sep 19, 2008 9.010 9.010 8.338 8.786 0 +0.21(+2.44%)
Sep 18, 2008 8.067 8.710 7.674 8.576 627,466 +0.67(+8.43%)
Sep 17, 2008 8.611 8.611 7.854 7.910 341,171 -0.89(-10.09%)
Sep 16, 2008 8.870 8.960 8.640 8.797 245,108 -0.32(-3.54%)
Sep 15, 2008 9.729 9.729 8.923 9.120 272,838 -0.30(-3.15%)
Sep 12, 2008 9.318 9.464 9.312 9.417 0 +0.17(+1.79%)
Sep 11, 2008 9.251 9.260 9.042 9.251 76,078 -0.12(-1.24%)
Sep 10, 2008 9.216 9.406 9.164 9.368 506,009 +0.27(+2.94%)
Sep 09, 2008 9.397 9.452 9.036 9.100 3,111,428 -0.22(-2.40%)
Sep 08, 2008 9.240 9.484 9.240 9.324 486,563 +0.08(+0.91%)
Sep 05, 2008 9.458 9.458 8.987 9.240 0 -0.16(-1.67%)
Sep 04, 2008 9.720 9.828 9.353 9.397 434,895 -0.33(-3.35%)
Sep 03, 2008 9.781 9.947 9.685 9.723 291,167 -0.06(-0.60%)
Sep 02, 2008 10.01 10.03 9.720 9.781 347,023 -0.40(-3.97%)
Aug 29, 2008 10.19 10.21 10.02 10.19 0 -0.08(-0.77%)
Aug 28, 2008 10.33 10.41 10.22 10.26 126,196 -0.06(-0.54%)
Aug 27, 2008 10.30 10.38 10.25 10.32 162,775 -0.06(-0.56%)
Aug 26, 2008 10.39 10.46 10.29 10.38 287,452 +0.00(+0.03%)
Aug 25, 2008 10.38 10.39 10.17 10.37 452,716 -0.01(-0.06%)
Aug 22, 2008 10.23 10.42 10.09 10.38 0 +0.06(+0.62%)
Aug 21, 2008 9.982 10.39 9.982 10.32 321,633 +0.31(+3.14%)
Aug 20, 2008 9.947 10.02 9.860 10.00 249,066 +0.11(+1.12%)
Aug 19, 2008 9.871 9.970 9.836 9.892 107,554 -0.02(-0.23%)
Aug 18, 2008 9.862 9.973 9.822 9.915 165,603 +0.14(+1.43%)
Aug 15, 2008 9.764 9.807 9.603 9.775 0 -0.00(-0.03%)
Aug 14, 2008 9.638 9.822 9.630 9.778 169,170 +0.13(+1.36%)
Aug 13, 2008 9.560 9.662 9.438 9.647 93,837 +0.00(+0.03%)
Aug 12, 2008 9.685 9.755 9.606 9.644 183,925 +0.01(+0.09%)
Aug 11, 2008 9.650 9.758 9.592 9.635 226,792 -0.04(-0.42%)
Aug 08, 2008 9.900 9.961 9.641 9.676 220,690 -0.43(-4.26%)
Aug 07, 2008 9.985 10.18 9.766 10.11 701,191 -0.06(-0.60%)
Aug 06, 2008 10.23 10.26 10.14 10.17 63,227 -0.07(-0.68%)
Aug 05, 2008 9.932 10.26 9.854 10.24 135,896 +0.38(+3.81%)
Aug 04, 2008 10.21 10.21 9.775 9.862 84,700 -0.40(-3.94%)
Aug 01, 2008 10.38 10.47 10.27 10.27 124,217 -0.10(-0.93%)
Jul 31, 2008 10.26 10.39 10.04 10.36 144,233 +0.13(+1.22%)
Jul 30, 2008 10.06 10.33 10.03 10.24 151,483 +0.13(+1.30%)
Jul 29, 2008 10.11 10.14 9.961 10.11 178,341 +0.17(+1.70%)
Jul 28, 2008 10.01 10.15 9.938 9.938 101,981 -0.03(-0.35%)
Jul 25, 2008 10.07 10.14 9.897 9.973 315,894 -0.09(-0.93%)
Jul 24, 2008 10.65 10.68 9.956 10.07 426,958 -0.58(-5.44%)
Jul 23, 2008 10.63 10.69 10.58 10.65 646,795 -0.02(-0.19%)
Jul 22, 2008 10.71 10.78 10.59 10.67 752,024 -0.12(-1.11%)
Jul 21, 2008 10.95 11.01 10.45 10.79 763,961 +1.43(+15.34%)
Jul 18, 2008 9.024 9.397 8.975 9.350 160,129 +0.44(+4.97%)
Jul 17, 2008 9.048 9.147 8.870 8.908 201,357 -0.08(-0.91%)
Jul 16, 2008 9.106 9.315 8.946 8.989 154,631 -0.24(-2.59%)
Jul 15, 2008 9.484 9.484 9.126 9.228 181,777 -0.34(-3.53%)
Jul 14, 2008 9.569 9.679 9.493 9.566 493,453 +0.15(+1.58%)
Jul 11, 2008 9.473 9.589 9.403 9.417 155,528 -0.13(-1.37%)
Jul 10, 2008 9.601 9.694 9.502 9.548 141,230 +0.06(+0.61%)
Jul 09, 2008 9.513 9.557 9.394 9.490 205,745 +0.08(+0.90%)
Jul 08, 2008 9.598 9.886 9.339 9.406 473,034 -0.09(-0.92%)
Jul 07, 2008 10.03 10.03 9.246 9.493 432,277 -0.48(-4.81%)
Jul 04, 2008 10.24 10.24 9.956 9.973 128,172 +0.00(+0.00%)
Jul 03, 2008 10.24 10.24 9.956 9.973 128,172 -0.28(-2.72%)
Jul 02, 2008 10.65 10.78 10.19 10.25 295,201 -0.47(-4.34%)
Jul 01, 2008 10.49 10.77 10.49 10.72 248,235 +0.17(+1.63%)
Jun 30, 2008 10.15 10.56 10.12 10.55 689,601 +0.37(+3.66%)
Jun 27, 2008 10.24 10.24 10.03 10.17 585,640 +0.05(+0.52%)
Jun 26, 2008 10.06 10.16 9.991 10.12 507,899 +0.05(+0.46%)
Jun 25, 2008 10.29 10.30 10.05 10.07 167,517 -0.07(-0.66%)
Jun 24, 2008 10.46 10.50 10.10 10.14 746,440 -0.28(-2.65%)
Jun 23, 2008 10.45 10.55 10.33 10.42 962,254 -0.01(-0.08%)
Jun 20, 2008 10.52 10.58 10.42 10.43 737,506 -0.14(-1.29%)
Jun 19, 2008 10.67 10.68 10.51 10.56 142,429 -0.06(-0.58%)
Jun 18, 2008 10.58 10.66 10.55 10.62 580,596 -0.03(-0.30%)
Jun 17, 2008 10.30 10.66 10.30 10.66 518,688 +0.36(+3.51%)
Jun 16, 2008 10.14 10.30 10.07 10.30 607,234 +0.23(+2.25%)
Jun 13, 2008 10.07 10.09 10.03 10.07 76,456 -0.02(-0.23%)
Jun 12, 2008 10.13 10.16 10.08 10.09 52,334 -0.04(-0.43%)
Jun 11, 2008 10.19 10.27 10.11 10.14 62,464 -0.04(-0.40%)
Jun 10, 2008 10.23 10.30 10.12 10.18 78,621 -0.10(-0.96%)
Jun 09, 2008 10.27 10.28 10.24 10.28 43,812 -0.06(-0.54%)
Jun 06, 2008 10.23 10.36 10.22 10.33 84,315 +0.02(+0.20%)
Jun 05, 2008 10.10 10.33 10.10 10.31 107,984 +0.20(+1.99%)
Jun 04, 2008 10.19 10.21 10.07 10.11 101,190 -0.11(-1.11%)
Jun 03, 2008 10.36 10.36 10.17 10.22 93,435 -0.15(-1.40%)
Jun 02, 2008 10.52 10.55 10.26 10.37 151,803 -0.17(-1.57%)
May 30, 2008 10.47 10.58 10.44 10.53 149,123 +0.06(+0.61%)
May 29, 2008 10.46 10.57 10.37 10.47 220,607 +0.06(+0.59%)
May 28, 2008 10.40 10.46 10.33 10.41 127,072 -0.01(-0.11%)
May 27, 2008 10.55 10.56 10.41 10.42 151,789 +0.00(+0.03%)
May 26, 2008 10.58 10.67 10.36 10.42 0 +0.00(+0.00%)
May 23, 2008 10.58 10.67 10.36 10.42 133,068 -0.20(-1.86%)
May 22, 2008 10.43 10.65 10.43 10.62 213,930 +0.14(+1.33%)
May 21, 2008 10.29 10.57 10.29 10.48 220,982 +0.19(+1.87%)
May 20, 2008 10.27 10.34 10.18 10.28 172,335 +0.04(+0.40%)
May 19, 2008 10.28 10.33 10.24 10.24 56,096 -0.00(-0.03%)
May 16, 2008 10.40 10.44 10.17 10.25 143,422 -0.13(-1.29%)
May 15, 2008 10.32 10.39 10.30 10.38 128,474 +0.08(+0.76%)
May 14, 2008 10.32 10.34 10.25 10.30 51,028 +0.00(+0.03%)
May 13, 2008 10.21 10.32 10.20 10.30 109,530 +0.04(+0.37%)
May 12, 2008 10.19 10.27 10.17 10.26 164,940 +0.07(+0.69%)
May 09, 2008 10.03 10.20 10.03 10.19 251,664 +0.14(+1.42%)
May 08, 2008 10.03 10.08 9.985 10.05 407,883 -0.03(-0.29%)
May 07, 2008 9.889 10.08 9.886 10.08 603,925 +0.13(+1.35%)
May 06, 2008 9.615 9.996 9.615 9.944 441,232 +0.31(+3.20%)
May 05, 2008 9.766 9.766 9.545 9.635 189,052 -0.11(-1.13%)
May 02, 2008 9.714 9.778 9.708 9.746 93,294 +0.00(+0.00%)
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.