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

TransAlta Corporation (NY: TAC )

6.880 -0.200 (-2.82%)
Streaming Delayed Price Updated: 1:45 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, 2010 6.203 6.221 6.119 6.131 306,937 -0.09(-1.39%)
Apr 29, 2010 6.236 6.257 6.146 6.218 126,786 +0.02(+0.34%)
Apr 28, 2010 6.322 6.331 6.054 6.197 256,279 -0.05(-0.86%)
Apr 27, 2010 6.672 6.672 6.215 6.251 426,377 -0.31(-4.69%)
Apr 26, 2010 6.555 6.612 6.526 6.558 93,805 -0.02(-0.32%)
Apr 23, 2010 6.526 6.579 6.517 6.579 58,596 +0.01(+0.18%)
Apr 22, 2010 6.615 6.615 6.520 6.567 103,642 -0.01(-0.23%)
Apr 21, 2010 6.648 6.681 6.546 6.582 61,791 -0.02(-0.32%)
Apr 20, 2010 6.606 6.630 6.573 6.603 148,678 +0.12(+1.84%)
Apr 19, 2010 6.457 6.484 6.373 6.484 96,082 +0.03(+0.42%)
Apr 16, 2010 6.514 6.514 6.325 6.457 400,655 -0.03(-0.41%)
Apr 15, 2010 6.588 6.588 6.472 6.484 105,969 -0.10(-1.59%)
Apr 14, 2010 6.630 6.630 6.573 6.588 69,978 +0.01(+0.14%)
Apr 13, 2010 6.606 6.630 6.570 6.579 110,095 +0.01(+0.14%)
Apr 12, 2010 6.508 6.570 6.508 6.570 89,827 +0.04(+0.64%)
Apr 09, 2010 6.603 6.603 6.499 6.529 78,657 -0.03(-0.41%)
Apr 08, 2010 6.579 6.579 6.466 6.555 54,341 -0.01(-0.23%)
Apr 07, 2010 6.621 6.729 6.555 6.570 143,471 -0.20(-2.96%)
Apr 06, 2010 6.794 6.845 6.752 6.770 62,460 -0.03(-0.44%)
Apr 05, 2010 6.755 6.827 6.755 6.800 51,813 +0.09(+1.34%)
Apr 01, 2010 6.651 6.711 6.711 6.711 86,053 +0.13(+1.90%)
Mar 31, 2010 6.618 6.696 6.585 6.585 128,243 -0.02(-0.27%)
Mar 30, 2010 6.660 6.678 6.594 6.603 87,282 -0.01(-0.23%)
Mar 29, 2010 6.570 6.646 6.558 6.618 130,091 +0.10(+1.51%)
Mar 26, 2010 6.794 6.794 6.463 6.520 241,455 -0.22(-3.24%)
Mar 25, 2010 6.782 6.830 6.714 6.738 137,123 +0.03(+0.49%)
Mar 24, 2010 6.696 6.755 6.660 6.705 233,885 -0.04(-0.53%)
Mar 23, 2010 6.720 6.752 6.660 6.741 97,026 +0.07(+1.07%)
Mar 22, 2010 6.591 6.681 6.573 6.669 88,009 +0.00(+0.04%)
Mar 19, 2010 6.797 6.797 6.621 6.666 140,665 -0.08(-1.20%)
Mar 18, 2010 6.827 6.827 6.714 6.747 104,503 -0.04(-0.66%)
Mar 17, 2010 6.821 6.821 6.752 6.791 96,601 +0.00(+0.00%)
Mar 16, 2010 6.809 6.815 6.732 6.791 162,309 +0.06(+0.89%)
Mar 15, 2010 6.657 6.732 6.654 6.732 163,753 +0.06(+0.85%)
Mar 12, 2010 6.660 6.693 6.639 6.675 109,495 +0.07(+1.09%)
Mar 11, 2010 6.606 6.606 6.511 6.603 108,822 +0.02(+0.36%)
Mar 10, 2010 6.591 6.621 6.546 6.579 116,011 -0.02(-0.32%)
Mar 09, 2010 6.531 6.618 6.531 6.600 150,396 +0.05(+0.73%)
Mar 08, 2010 6.633 6.636 6.537 6.552 73,912 -0.03(-0.45%)
Mar 05, 2010 6.478 6.588 6.448 6.582 83,324 +0.16(+2.42%)
Mar 04, 2010 6.511 6.511 6.403 6.427 88,112 -0.04(-0.65%)
Mar 03, 2010 6.502 6.546 6.454 6.469 104,921 -0.02(-0.28%)
Mar 02, 2010 6.457 6.540 6.412 6.487 205,229 +0.10(+1.54%)
Mar 01, 2010 6.287 6.397 6.281 6.388 138,533 +0.15(+2.34%)
Feb 26, 2010 6.287 6.325 6.227 6.242 168,129 -0.07(-1.14%)
Feb 25, 2010 6.388 6.388 6.239 6.313 151,370 -0.11(-1.70%)
Feb 24, 2010 6.501 6.516 6.327 6.423 250,702 -0.10(-1.61%)
Feb 23, 2010 6.568 6.635 6.475 6.527 199,526 -0.11(-1.71%)
Feb 22, 2010 6.635 6.699 6.617 6.641 112,441 +0.01(+0.22%)
Feb 19, 2010 6.522 6.632 6.516 6.626 136,247 +0.07(+1.02%)
Feb 18, 2010 6.562 6.606 6.481 6.559 174,348 +0.01(+0.13%)
Feb 17, 2010 6.638 6.644 6.539 6.551 172,785 -0.02(-0.31%)
Feb 16, 2010 6.487 6.583 6.466 6.571 103,699 +0.15(+2.36%)
Feb 12, 2010 6.277 6.420 6.420 6.420 128,515 +0.02(+0.32%)
Feb 11, 2010 6.222 6.402 6.181 6.399 194,581 +0.19(+3.00%)
Feb 10, 2010 6.103 6.239 6.082 6.213 386,087 +0.10(+1.72%)
Feb 09, 2010 6.108 6.132 6.036 6.108 130,234 +0.10(+1.65%)
Feb 08, 2010 6.059 6.079 5.995 6.009 150,827 -0.06(-0.91%)
Feb 05, 2010 5.995 6.073 5.817 6.065 582,321 +0.08(+1.26%)
Feb 04, 2010 6.158 6.158 5.983 5.989 221,665 -0.19(-3.02%)
Feb 03, 2010 6.298 6.298 6.170 6.175 121,945 -0.15(-2.35%)
Feb 02, 2010 6.158 6.324 6.152 6.324 311,702 +0.15(+2.45%)
Feb 01, 2010 6.126 6.193 6.079 6.172 114,994 +0.12(+2.02%)
Jan 29, 2010 6.076 6.098 6.004 6.050 132,254 +0.00(+0.00%)
Jan 28, 2010 6.231 6.231 6.027 6.050 104,943 -0.12(-1.98%)
Jan 27, 2010 6.129 6.196 6.036 6.172 173,414 +0.07(+1.14%)
Jan 26, 2010 6.207 6.207 6.082 6.103 153,789 -0.16(-2.56%)
Jan 25, 2010 6.268 6.295 6.146 6.263 201,357 +0.04(+0.70%)
Jan 22, 2010 6.321 6.321 6.196 6.219 107,008 -0.10(-1.66%)
Jan 21, 2010 6.458 6.481 6.309 6.324 132,223 -0.13(-2.03%)
Jan 20, 2010 6.583 6.583 6.359 6.455 163,892 -0.19(-2.89%)
Jan 19, 2010 6.722 6.725 6.609 6.647 209,611 -0.06(-0.91%)
Jan 15, 2010 6.746 6.708 6.708 6.708 207,206 -0.03(-0.39%)
Jan 14, 2010 6.667 6.737 6.667 6.734 98,661 +0.07(+1.05%)
Jan 13, 2010 6.577 6.685 6.577 6.664 110,369 +0.11(+1.64%)
Jan 12, 2010 6.632 6.632 6.542 6.557 66,378 -0.07(-1.10%)
Jan 11, 2010 6.557 6.655 6.557 6.629 124,495 +0.03(+0.53%)
Jan 08, 2010 6.472 6.594 6.472 6.594 169,579 +0.11(+1.66%)
Jan 07, 2010 6.626 6.626 6.396 6.487 225,823 -0.14(-2.07%)
Jan 06, 2010 6.635 6.655 6.554 6.623 100,452 +0.05(+0.71%)
Jan 05, 2010 6.621 6.623 6.525 6.577 78,724 +0.01(+0.13%)
Jan 04, 2010 6.519 6.647 6.519 6.568 133,845 +0.09(+1.35%)
Dec 31, 2009 6.542 6.481 6.481 6.481 116,489 -0.02(-0.36%)
Dec 30, 2009 6.612 6.612 6.426 6.504 125,811 -0.06(-0.93%)
Dec 29, 2009 6.571 6.612 6.530 6.565 105,578 +0.12(+1.90%)
Dec 28, 2009 6.469 6.495 6.426 6.443 15,624 -0.00(-0.05%)
Dec 24, 2009 6.396 6.472 6.362 6.446 77,659 +0.05(+0.73%)
Dec 23, 2009 6.420 6.513 6.379 6.399 60,478 +0.02(+0.37%)
Dec 22, 2009 6.330 6.379 6.283 6.376 113,959 +0.08(+1.20%)
Dec 21, 2009 6.458 6.469 6.263 6.300 114,032 -0.03(-0.51%)
Dec 18, 2009 6.356 6.434 6.266 6.332 415,735 +0.02(+0.37%)
Dec 17, 2009 6.315 6.335 6.158 6.309 297,263 -0.02(-0.28%)
Dec 16, 2009 6.332 6.379 6.286 6.327 68,068 -0.00(-0.05%)
Dec 15, 2009 6.236 6.369 6.228 6.330 116,798 +0.04(+0.69%)
Dec 14, 2009 6.076 6.318 6.053 6.286 188,547 +0.22(+3.60%)
Dec 11, 2009 6.036 6.079 5.998 6.068 142,580 +0.03(+0.53%)
Dec 10, 2009 5.995 6.044 5.995 6.036 64,866 +0.04(+0.73%)
Dec 09, 2009 5.969 6.009 5.922 5.992 56,450 +0.03(+0.59%)
Dec 08, 2009 6.030 6.030 5.919 5.957 129,886 -0.09(-1.54%)
Dec 07, 2009 6.018 6.071 6.018 6.050 57,165 +0.06(+0.92%)
Dec 04, 2009 6.123 6.152 5.972 5.995 107,218 -0.03(-0.53%)
Dec 03, 2009 6.056 6.097 6.027 6.027 122,193 -0.03(-0.43%)
Dec 02, 2009 6.091 6.155 6.050 6.053 217,477 -0.05(-0.81%)
Dec 01, 2009 6.164 6.199 6.085 6.103 93,029 +0.01(+0.19%)
Nov 30, 2009 5.986 6.091 5.940 6.091 153,274 +0.13(+2.20%)
Nov 27, 2009 5.101 5.977 5.876 5.960 93,971 -0.22(-3.49%)
Nov 25, 2009 6.088 6.178 6.088 6.175 82,136 +0.12(+1.92%)
Nov 24, 2009 6.027 6.108 5.995 6.059 127,485 +0.03(+0.58%)
Nov 23, 2009 6.047 6.071 5.975 6.024 138,481 +0.08(+1.27%)
Nov 20, 2009 5.951 5.969 5.867 5.948 110,028 +0.01(+0.15%)
Nov 19, 2009 5.899 5.951 5.791 5.940 211,858 +0.04(+0.69%)
Nov 18, 2009 5.864 5.933 5.838 5.899 94,503 +0.05(+0.80%)
Nov 17, 2009 5.849 5.855 5.759 5.852 75,690 +0.01(+0.20%)
Nov 16, 2009 5.733 5.878 5.733 5.841 192,419 +0.12(+2.03%)
Nov 13, 2009 5.669 5.756 5.646 5.724 166,596 +0.06(+0.98%)
Nov 12, 2009 5.724 5.747 5.652 5.669 66,893 -0.03(-0.56%)
Nov 11, 2009 5.721 5.756 5.684 5.701 55,969 +0.03(+0.56%)
Nov 10, 2009 5.678 5.721 5.649 5.669 80,954 -0.01(-0.15%)
Nov 09, 2009 5.695 5.707 5.663 5.678 82,081 +0.14(+2.47%)
Nov 06, 2009 5.582 5.625 5.529 5.541 59,924 -0.07(-1.19%)
Nov 05, 2009 5.558 5.622 5.532 5.608 100,781 +0.05(+0.84%)
Nov 04, 2009 5.509 5.614 5.509 5.561 131,264 +0.06(+1.00%)
Nov 03, 2009 5.430 5.521 5.427 5.506 110,984 +0.08(+1.39%)
Nov 02, 2009 5.439 5.483 5.398 5.430 232,758 +0.01(+0.21%)
Oct 30, 2009 5.532 5.532 5.416 5.419 146,154 -0.10(-1.74%)
Oct 29, 2009 5.515 5.535 5.439 5.515 214,425 -0.04(-0.79%)
Oct 28, 2009 5.669 5.681 5.529 5.558 262,650 -0.17(-2.90%)
Oct 27, 2009 5.777 5.788 5.724 5.724 72,948 -0.03(-0.46%)
Oct 26, 2009 5.870 5.902 5.733 5.750 78,432 -0.10(-1.79%)
Oct 23, 2009 5.867 5.876 5.838 5.855 124,186 -0.10(-1.66%)
Oct 22, 2009 5.870 5.957 5.852 5.954 68,735 +0.06(+0.94%)
Oct 21, 2009 5.922 5.977 5.896 5.899 58,777 -0.02(-0.34%)
Oct 20, 2009 5.870 5.928 5.870 5.919 95,795 -0.09(-1.55%)
Oct 19, 2009 6.009 6.047 5.916 6.012 163,586 +0.03(+0.58%)
Oct 16, 2009 5.841 6.012 5.829 5.977 142,924 +0.11(+1.88%)
Oct 15, 2009 6.030 6.041 5.855 5.867 160,229 -0.19(-3.08%)
Oct 14, 2009 6.062 6.140 6.027 6.053 108,695 +0.04(+0.68%)
Oct 13, 2009 6.184 6.199 6.007 6.012 134,732 -0.17(-2.73%)
Oct 12, 2009 6.135 6.202 6.094 6.181 98,964 +0.11(+1.77%)
Oct 09, 2009 6.164 6.164 6.062 6.073 66,876 +0.01(+0.14%)
Oct 08, 2009 5.913 6.091 5.913 6.065 141,305 +0.15(+2.56%)
Oct 07, 2009 5.931 5.948 5.873 5.913 102,331 +0.01(+0.25%)
Oct 06, 2009 5.820 5.943 5.797 5.899 185,904 +0.15(+2.63%)
Oct 05, 2009 5.716 5.794 5.657 5.748 239,829 +0.08(+1.44%)
Oct 02, 2009 5.631 5.774 5.625 5.666 100,276 -0.05(-0.87%)
Oct 01, 2009 5.951 5.975 5.707 5.716 116,042 -0.26(-4.29%)
Sep 30, 2009 5.878 5.977 5.797 5.972 154,593 +0.17(+2.91%)
Sep 29, 2009 5.777 5.814 5.759 5.803 54,423 +0.00(+0.05%)
Sep 28, 2009 5.777 5.817 5.756 5.800 34,998 +0.06(+1.01%)
Sep 25, 2009 5.736 5.785 5.684 5.742 89,514 -0.01(-0.20%)
Sep 24, 2009 5.980 6.001 5.742 5.753 168,386 -0.18(-3.04%)
Sep 23, 2009 5.975 6.033 5.931 5.934 163,411 -0.04(-0.73%)
Sep 22, 2009 5.884 5.989 5.876 5.977 72,161 +0.15(+2.65%)
Sep 21, 2009 5.838 5.876 5.782 5.823 107,812 -0.06(-1.04%)
Sep 18, 2009 5.937 5.943 5.844 5.884 49,681 -0.06(-0.93%)
Sep 17, 2009 5.948 5.977 5.902 5.940 144,068 +0.03(+0.44%)
Sep 16, 2009 5.849 5.954 5.809 5.913 106,609 +0.09(+1.60%)
Sep 15, 2009 5.733 5.823 5.654 5.820 89,789 +0.13(+2.25%)
Sep 14, 2009 5.590 5.695 5.590 5.692 58,643 +0.05(+0.93%)
Sep 11, 2009 5.608 5.695 5.599 5.640 115,733 +0.03(+0.62%)
Sep 10, 2009 5.654 5.654 5.579 5.605 128,172 -0.03(-0.47%)
Sep 09, 2009 5.654 5.707 5.622 5.631 70,443 +0.01(+0.26%)
Sep 08, 2009 5.748 5.768 5.593 5.617 862,084 -0.04(-0.67%)
Sep 04, 2009 5.579 5.666 5.553 5.654 69,182 +0.15(+2.70%)
Sep 03, 2009 5.445 5.529 5.445 5.506 85,603 +0.05(+0.96%)
Sep 02, 2009 5.454 5.538 5.454 5.454 120,389 -0.06(-1.00%)
Sep 01, 2009 5.649 5.718 5.506 5.509 185,007 -0.13(-2.27%)
Aug 31, 2009 5.605 5.657 5.573 5.637 110,348 -0.07(-1.22%)
Aug 28, 2009 5.817 5.838 5.657 5.707 129,632 -0.14(-2.39%)
Aug 27, 2009 5.782 5.861 5.707 5.846 118,547 +0.08(+1.46%)
Aug 26, 2009 5.832 5.841 5.742 5.762 173,149 -0.12(-1.98%)
Aug 25, 2009 6.021 6.021 5.835 5.878 190,753 -0.10(-1.75%)
Aug 24, 2009 5.535 6.184 5.535 5.983 129,701 -0.14(-2.23%)
Aug 21, 2009 6.059 6.152 6.044 6.120 131,505 +0.12(+1.94%)
Aug 20, 2009 5.966 6.073 5.928 6.004 165,455 +0.06(+1.08%)
Aug 19, 2009 5.695 5.977 5.695 5.940 138,639 +0.15(+2.51%)
Aug 18, 2009 5.637 5.806 5.602 5.794 130,196 +0.19(+3.43%)
Aug 17, 2009 5.649 5.672 5.579 5.602 107,362 -0.17(-2.88%)
Aug 14, 2009 5.841 5.905 5.739 5.768 134,536 -0.06(-1.05%)
Aug 13, 2009 5.806 5.844 5.742 5.829 81,624 +0.06(+1.01%)
Aug 12, 2009 5.614 5.771 5.593 5.771 86,195 +0.19(+3.38%)
Aug 11, 2009 5.652 5.698 5.561 5.582 83,971 -0.13(-2.29%)
Aug 10, 2009 5.753 5.782 5.681 5.713 94,318 -0.03(-0.56%)
Aug 07, 2009 5.832 5.841 5.745 5.745 57,536 -0.01(-0.15%)
Aug 06, 2009 5.902 5.922 5.721 5.753 93,191 -0.12(-2.08%)
Aug 05, 2009 5.701 5.893 5.701 5.876 141,687 +0.16(+2.75%)
Aug 04, 2009 5.794 5.864 5.675 5.718 136,728 -0.08(-1.31%)
Aug 03, 2009 5.788 5.794 5.649 5.794 96,472 +0.01(+0.15%)
Jul 31, 2009 5.617 5.797 5.599 5.785 138,910 +0.19(+3.38%)
Jul 30, 2009 5.576 5.599 5.532 5.596 56,485 +0.06(+1.10%)
Jul 29, 2009 5.625 5.625 5.500 5.535 157,036 -0.09(-1.65%)
Jul 28, 2009 5.689 5.695 5.599 5.628 67,092 -0.06(-1.07%)
Jul 27, 2009 5.669 5.739 5.660 5.689 79,697 +0.06(+1.14%)
Jul 24, 2009 5.582 5.660 5.582 5.625 1,993 +0.03(+0.52%)
Jul 23, 2009 5.509 5.619 5.509 5.596 80,408 +0.08(+1.37%)
Jul 22, 2009 5.515 5.558 5.503 5.521 79,652 +0.01(+0.16%)
Jul 21, 2009 5.523 5.584 5.384 5.512 88,054 +0.06(+1.01%)
Jul 20, 2009 5.512 5.523 5.419 5.457 142,948 -0.03(-0.53%)
Jul 17, 2009 5.555 5.576 5.474 5.486 76,972 -0.04(-0.69%)
Jul 16, 2009 5.585 5.585 5.497 5.523 134,357 -0.04(-0.68%)
Jul 15, 2009 5.486 5.587 5.413 5.561 141,917 +0.23(+4.31%)
Jul 14, 2009 5.291 5.352 5.247 5.331 82,126 +0.08(+1.44%)
Jul 13, 2009 5.282 5.296 5.195 5.256 62,539 +0.01(+0.28%)
Jul 10, 2009 5.276 5.279 5.209 5.241 62,505 -0.04(-0.72%)
Jul 09, 2009 5.262 5.326 5.253 5.279 54,007 +0.06(+1.06%)
Jul 08, 2009 5.314 5.350 5.160 5.224 88,803 -0.10(-1.86%)
Jul 07, 2009 5.483 5.483 5.296 5.323 107,245 -0.10(-1.82%)
Jul 06, 2009 5.518 5.518 5.326 5.422 157,033 -0.13(-2.26%)
Jul 02, 2009 5.666 5.666 5.439 5.547 119,674 -0.13(-2.36%)
Jul 01, 2009 5.675 5.724 5.634 5.681 53,334 +0.03(+0.46%)
Jun 30, 2009 5.762 6.012 5.605 5.654 297,613 -0.36(-5.95%)
Jun 29, 2009 5.745 6.012 5.745 6.012 202,103 +0.35(+6.22%)
Jun 26, 2009 5.646 5.692 5.596 5.660 58,656 +0.01(+0.26%)
Jun 25, 2009 5.617 5.654 5.593 5.646 157,380 -0.04(-0.67%)
Jun 24, 2009 5.611 5.791 5.611 5.684 151,882 +0.10(+1.82%)
Jun 23, 2009 5.462 5.602 5.459 5.582 124,736 +0.11(+2.02%)
Jun 22, 2009 5.503 5.521 5.451 5.471 102,400 -0.16(-2.79%)
Jun 19, 2009 5.532 5.634 5.497 5.628 156,744 +0.15(+2.76%)
Jun 18, 2009 5.311 5.483 5.299 5.477 70,048 +0.14(+2.56%)
Jun 17, 2009 5.419 5.419 5.215 5.340 119,633 -0.10(-1.77%)
Jun 16, 2009 5.491 5.494 5.430 5.436 91,998 +0.03(+0.65%)
Jun 15, 2009 5.550 5.550 5.323 5.401 131,024 -0.15(-2.78%)
Jun 12, 2009 5.427 5.585 5.419 5.555 112,681 +0.05(+0.85%)
Jun 11, 2009 5.381 5.605 5.375 5.509 212,016 +0.16(+2.99%)
Jun 10, 2009 5.328 5.358 5.299 5.349 127,522 +0.04(+0.82%)
Jun 09, 2009 5.291 5.343 5.288 5.305 123,866 +0.09(+1.79%)
Jun 08, 2009 5.203 5.237 5.166 5.212 100,819 +0.02(+0.39%)
Jun 05, 2009 5.308 5.314 5.180 5.192 342,171 -0.11(-2.09%)
Jun 04, 2009 5.238 5.320 5.198 5.302 60,959 +0.06(+1.17%)
Jun 03, 2009 5.401 5.407 5.224 5.241 234,696 -0.18(-3.38%)
Jun 02, 2009 5.404 5.442 5.375 5.425 115,801 +0.04(+0.81%)
Jun 01, 2009 5.372 5.436 5.363 5.381 178,413 +0.04(+0.82%)
May 29, 2009 5.276 5.407 5.276 5.337 177,327 +0.10(+1.83%)
May 28, 2009 5.296 5.331 5.230 5.241 499,387 -0.08(-1.42%)
May 27, 2009 5.349 5.407 5.310 5.317 240,235 +0.00(+0.05%)
May 26, 2009 5.221 5.349 5.206 5.314 171,194 +0.10(+1.95%)
May 22, 2009 5.133 5.238 5.119 5.212 188,396 +0.10(+1.99%)
May 21, 2009 5.101 5.125 5.049 5.110 208,237 -0.03(-0.68%)
May 20, 2009 5.142 5.209 5.133 5.145 473,244 +0.02(+0.45%)
May 19, 2009 5.107 5.166 5.101 5.122 229,345 +0.09(+1.79%)
May 18, 2009 5.029 5.043 4.976 5.032 68,295 +0.04(+0.88%)
May 15, 2009 5.061 5.093 4.982 4.988 97,589 -0.06(-1.27%)
May 14, 2009 4.953 5.084 4.953 5.052 181,413 +0.08(+1.52%)
May 13, 2009 5.247 5.247 4.968 4.976 155,524 -0.26(-5.00%)
May 12, 2009 5.299 5.317 5.186 5.238 261,780 -0.04(-0.72%)
May 11, 2009 5.413 5.413 5.276 5.276 118,207 -0.14(-2.53%)
May 08, 2009 5.326 5.419 5.326 5.413 156,349 +0.18(+3.45%)
May 07, 2009 5.340 5.346 5.232 5.232 174,242 -0.11(-2.07%)
May 06, 2009 5.262 5.349 5.244 5.343 166,335 +0.10(+1.94%)
May 05, 2009 5.230 5.253 5.177 5.241 183,162 +0.01(+0.22%)
May 04, 2009 5.209 5.230 5.189 5.230 451,132 +0.12(+2.28%)
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.