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, 2018 4.095 4.114 4.056 4.076 9,168 -0.06(-1.40%)
Apr 27, 2018 4.095 4.134 4.095 4.134 6,648 +0.04(+0.94%)
Apr 26, 2018 4.018 4.134 4.018 4.095 23,411 +0.08(+1.92%)
Apr 25, 2018 4.056 4.095 4.018 4.018 31,879 -0.04(-0.95%)
Apr 24, 2018 4.095 4.095 4.018 4.056 9,858 -0.04(-0.94%)
Apr 23, 2018 4.095 4.114 4.018 4.095 24,652 +0.00(+0.00%)
Apr 20, 2018 4.172 4.172 4.056 4.095 17,577 -0.08(-1.85%)
Apr 19, 2018 4.211 4.250 4.153 4.172 13,984 -0.08(-1.82%)
Apr 18, 2018 4.172 4.288 4.172 4.250 37,276 +0.04(+0.92%)
Apr 17, 2018 4.211 4.250 4.211 4.211 61,907 +0.00(+0.00%)
Apr 16, 2018 4.134 4.230 4.134 4.211 25,918 +0.08(+1.87%)
Apr 13, 2018 4.211 4.211 4.134 4.134 30,511 -0.08(-1.83%)
Apr 12, 2018 4.211 4.211 4.153 4.211 11,677 -0.02(-0.46%)
Apr 11, 2018 4.172 4.250 4.172 4.230 11,811 +0.02(+0.46%)
Apr 10, 2018 4.172 4.211 4.172 4.211 8,764 +0.06(+1.40%)
Apr 09, 2018 4.172 4.211 4.153 4.153 18,709 -0.02(-0.46%)
Apr 06, 2018 4.134 4.192 4.134 4.172 36,153 +0.00(+0.00%)
Apr 05, 2018 4.172 4.211 4.134 4.172 38,194 +0.04(+0.93%)
Apr 04, 2018 4.172 4.172 4.095 4.134 22,187 -0.04(-0.93%)
Apr 03, 2018 4.134 4.196 4.134 4.172 15,982 +0.04(+0.93%)
Apr 02, 2018 4.172 4.211 4.095 4.134 32,207 -0.08(-1.83%)
Mar 29, 2018 4.211 4.211 4.211 0 +0.08(+1.87%)
Mar 28, 2018 4.153 4.172 4.095 4.134 28,420 -0.04(-0.93%)
Mar 27, 2018 4.211 4.230 4.172 4.172 17,530 -0.04(-0.92%)
Mar 26, 2018 4.211 4.211 4.172 4.211 26,911 -0.04(-0.91%)
Mar 23, 2018 4.250 4.327 4.211 4.250 20,345 +0.04(+0.92%)
Mar 22, 2018 4.365 4.365 4.211 4.211 42,099 -0.19(-4.39%)
Mar 21, 2018 4.327 4.404 4.288 4.404 75,495 +0.15(+3.64%)
Mar 20, 2018 4.250 4.288 4.170 4.250 148,024 -0.04(-0.90%)
Mar 19, 2018 4.211 4.288 4.211 4.288 82,655 +0.04(+0.91%)
Mar 16, 2018 4.404 4.404 4.219 4.250 78,361 -0.15(-3.51%)
Mar 15, 2018 4.481 4.481 4.365 4.404 39,251 -0.04(-0.87%)
Mar 14, 2018 4.365 4.481 4.327 4.443 17,904 +0.12(+2.68%)
Mar 13, 2018 4.365 4.404 4.327 4.327 20,036 -0.08(-1.75%)
Mar 12, 2018 4.404 4.443 4.378 4.404 43,637 -0.04(-0.87%)
Mar 09, 2018 4.365 4.443 4.365 4.443 29,024 +0.04(+0.88%)
Mar 08, 2018 4.327 4.443 4.327 4.404 77,710 +0.04(+0.88%)
Mar 07, 2018 4.365 4.288 4.365 75,807 +0.00(+0.00%)
Mar 06, 2018 4.481 4.481 4.336 4.365 30,089 -0.08(-1.74%)
Mar 05, 2018 4.443 4.520 4.327 4.443 226,505 +0.00(+0.00%)
Mar 02, 2018 4.288 4.481 4.211 4.443 51,921 +0.12(+2.68%)
Mar 01, 2018 4.250 4.365 4.250 4.327 40,305 +0.04(+0.90%)
Feb 28, 2018 4.095 4.358 4.095 4.288 133,115 +0.29(+7.17%)
Feb 27, 2018 4.040 4.040 3.947 4.001 22,288 +0.00(+0.00%)
Feb 26, 2018 4.078 4.078 4.001 4.001 20,260 -0.04(-0.94%)
Feb 23, 2018 4.001 4.040 4.001 4.040 13,831 +0.08(+1.92%)
Feb 22, 2018 3.963 4.001 3.963 3.963 25,378 +0.04(+0.97%)
Feb 21, 2018 3.925 4.040 3.906 3.925 21,734 +0.00(+0.00%)
Feb 20, 2018 3.925 3.963 3.925 3.925 6,678 -0.04(-0.96%)
Feb 16, 2018 3.963 3.963 3.963 0 +0.00(+0.00%)
Feb 15, 2018 3.963 4.001 3.903 3.963 18,237 +0.04(+0.97%)
Feb 14, 2018 3.925 4.001 3.811 3.925 167,554 -0.04(-0.96%)
Feb 13, 2018 3.963 3.982 3.925 3.963 17,682 -0.04(-0.95%)
Feb 12, 2018 3.925 4.040 3.925 4.001 12,941 +0.08(+1.94%)
Feb 09, 2018 3.963 4.001 3.906 3.925 23,241 -0.04(-0.96%)
Feb 08, 2018 4.001 4.001 3.938 3.963 39,785 +0.00(+0.00%)
Feb 07, 2018 3.887 4.001 3.887 3.963 32,751 +0.11(+2.97%)
Feb 06, 2018 3.963 3.963 3.830 3.849 43,085 -0.15(-3.81%)
Feb 05, 2018 4.078 4.078 4.001 4.001 24,894 -0.08(-1.87%)
Feb 02, 2018 4.116 4.116 3.960 4.078 91,507 -0.04(-0.93%)
Feb 01, 2018 4.154 4.192 4.078 4.116 45,155 -0.08(-1.82%)
Jan 31, 2018 4.154 4.230 4.120 4.192 16,291 +0.04(+0.92%)
Jan 30, 2018 4.192 4.192 4.154 4.154 23,201 -0.08(-1.80%)
Jan 29, 2018 4.192 4.268 4.192 4.230 37,989 +0.00(+0.00%)
Jan 26, 2018 4.268 4.306 4.230 4.230 27,667 -0.04(-0.89%)
Jan 25, 2018 4.344 4.344 4.249 4.268 45,671 -0.04(-0.88%)
Jan 24, 2018 4.344 4.344 4.276 4.306 32,380 +0.00(+0.00%)
Jan 23, 2018 4.306 4.306 4.268 4.306 13,407 +0.00(+0.00%)
Jan 22, 2018 4.306 4.344 4.291 4.306 27,695 +0.00(+0.00%)
Jan 19, 2018 4.268 4.344 4.268 4.306 20,665 +0.04(+0.89%)
Jan 18, 2018 4.344 4.369 4.268 4.268 62,846 -0.08(-1.75%)
Jan 17, 2018 4.421 4.421 4.306 4.344 29,107 -0.08(-1.72%)
Jan 16, 2018 4.383 4.459 4.383 4.421 43,219 +0.10(+2.20%)
Jan 12, 2018 4.325 4.325 4.325 0 +0.02(+0.44%)
Jan 11, 2018 4.383 4.383 4.306 4.306 55,974 -0.08(-1.74%)
Jan 10, 2018 4.421 4.421 4.364 4.383 30,941 -0.08(-1.71%)
Jan 09, 2018 4.421 4.459 4.421 4.459 29,323 +0.00(+0.00%)
Jan 08, 2018 4.459 4.497 4.459 4.459 34,345 -0.04(-0.85%)
Jan 05, 2018 4.459 4.535 4.459 4.497 13,219 +0.04(+0.85%)
Jan 04, 2018 4.535 4.535 4.424 4.459 43,519 -0.04(-0.85%)
Jan 03, 2018 4.459 4.535 4.459 4.497 40,177 -0.04(-0.84%)
Jan 02, 2018 4.497 4.573 4.459 4.535 64,963 +0.00(+0.00%)
Dec 29, 2017 4.535 4.535 4.535 0 +0.04(+0.85%)
Dec 28, 2017 4.383 4.497 4.383 4.497 22,981 +0.11(+2.61%)
Dec 27, 2017 4.383 4.459 4.364 4.383 58,893 +0.11(+2.68%)
Dec 26, 2017 4.344 4.383 4.123 4.268 51,364 -0.11(-2.61%)
Dec 22, 2017 4.421 4.421 4.344 4.383 57,230 -0.04(-0.86%)
Dec 21, 2017 4.383 4.459 4.383 4.421 28,339 +0.04(+0.87%)
Dec 20, 2017 4.421 4.421 4.344 4.383 10,719 +0.00(+0.00%)
Dec 19, 2017 4.383 4.459 4.383 4.383 74,216 -0.04(-0.86%)
Dec 18, 2017 4.344 4.459 4.344 4.421 48,759 +0.04(+0.87%)
Dec 15, 2017 4.480 4.480 4.364 4.383 82,687 -0.08(-1.71%)
Dec 14, 2017 4.459 4.497 4.421 4.459 34,332 +0.00(+0.00%)
Dec 13, 2017 4.459 4.497 4.383 4.459 58,017 -0.08(-1.68%)
Dec 12, 2017 4.535 4.573 4.459 4.535 38,594 -0.04(-0.83%)
Dec 11, 2017 4.649 4.687 4.497 4.573 28,752 -0.11(-2.44%)
Dec 08, 2017 4.764 4.764 4.611 4.687 25,551 -0.04(-0.81%)
Dec 07, 2017 4.669 4.764 4.604 4.726 20,766 +0.00(+0.00%)
Dec 06, 2017 4.535 4.840 4.535 4.726 74,914 +0.15(+3.33%)
Dec 05, 2017 4.611 4.649 4.514 4.573 27,943 -0.04(-0.83%)
Dec 04, 2017 4.649 4.687 4.649 4.611 62,326 +0.00(+0.00%)
Dec 01, 2017 4.573 4.646 4.554 4.611 60,348 +0.04(+0.83%)
Nov 30, 2017 4.573 4.611 4.497 4.573 45,113 +0.09(+2.07%)
Nov 29, 2017 4.518 4.594 4.481 4.481 21,030 -0.08(-1.65%)
Nov 28, 2017 4.405 4.570 4.405 4.556 30,973 +0.11(+2.54%)
Nov 27, 2017 4.481 4.481 4.481 4.443 21,321 -0.04(-0.84%)
Nov 24, 2017 4.405 4.518 4.405 4.481 11,967 +0.00(+0.00%)
Nov 22, 2017 4.443 4.481 4.443 4.481 14,045 +0.08(+1.71%)
Nov 21, 2017 4.349 4.443 4.349 4.405 37,590 +0.04(+0.86%)
Nov 20, 2017 4.405 4.405 4.330 4.368 8,237 -0.04(-0.85%)
Nov 17, 2017 4.368 4.405 4.349 4.405 74,243 +0.02(+0.43%)
Nov 16, 2017 4.292 4.405 4.273 4.386 40,047 +0.06(+1.30%)
Nov 15, 2017 4.405 4.405 4.303 4.330 30,759 -0.04(-0.86%)
Nov 14, 2017 4.368 4.443 4.330 4.368 22,373 +0.00(+0.00%)
Nov 13, 2017 4.518 4.556 4.368 4.368 24,985 -0.21(-4.53%)
Nov 10, 2017 4.518 4.594 4.518 4.575 25,464 +0.02(+0.41%)
Nov 09, 2017 4.518 4.594 4.518 4.556 18,793 -0.04(-0.82%)
Nov 08, 2017 4.443 4.603 4.443 4.594 50,613 +0.08(+1.67%)
Nov 07, 2017 4.405 4.518 4.405 4.518 14,939 +0.08(+1.70%)
Nov 06, 2017 4.405 4.481 4.405 4.443 12,674 +0.04(+0.85%)
Nov 03, 2017 4.405 4.443 4.368 4.405 18,089 +0.00(+0.00%)
Nov 02, 2017 4.405 4.443 4.368 4.405 7,136 -0.04(-0.85%)
Nov 01, 2017 4.405 4.481 4.405 4.443 47,693 +0.00(+0.00%)
Oct 31, 2017 4.518 4.518 4.443 4.443 14,546 -0.11(-2.48%)
Oct 30, 2017 4.443 4.594 4.443 4.556 59,577 +0.04(+0.83%)
Oct 27, 2017 4.459 4.556 4.459 4.518 12,242 -0.04(-0.83%)
Oct 26, 2017 4.498 4.556 4.481 4.556 30,349 +0.04(+0.83%)
Oct 25, 2017 4.594 4.669 4.518 4.518 18,129 -0.11(-2.44%)
Oct 24, 2017 4.669 4.706 4.594 4.631 26,421 -0.04(-0.81%)
Oct 23, 2017 4.706 4.706 4.669 4.669 8,038 +0.00(+0.00%)
Oct 20, 2017 4.706 4.782 4.601 4.669 27,697 -0.08(-1.59%)
Oct 19, 2017 4.819 4.819 4.706 4.744 16,230 -0.04(-0.79%)
Oct 18, 2017 4.594 4.819 4.594 4.782 69,566 +0.23(+4.96%)
Oct 17, 2017 4.405 4.594 4.405 4.556 21,134 +0.15(+3.42%)
Oct 16, 2017 4.481 4.481 4.405 4.405 9,990 -0.08(-1.68%)
Oct 13, 2017 4.518 4.518 4.443 4.481 7,958 +0.00(+0.00%)
Oct 12, 2017 4.443 4.481 4.422 4.481 8,200 +0.00(+0.00%)
Oct 11, 2017 4.481 4.481 4.424 4.481 17,426 +0.00(+0.00%)
Oct 10, 2017 4.481 4.518 4.443 4.481 14,522 +0.00(+0.00%)
Oct 09, 2017 4.481 4.518 4.443 4.481 7,431 -0.04(-0.83%)
Oct 06, 2017 4.443 4.518 4.443 4.518 46,625 +0.08(+1.70%)
Oct 05, 2017 4.481 4.518 4.405 4.443 32,614 -0.04(-0.84%)
Oct 04, 2017 4.443 4.518 4.443 4.481 15,737 +0.00(+0.00%)
Oct 03, 2017 4.443 4.518 4.443 4.481 15,138 +0.00(+0.08%)
Oct 02, 2017 4.368 4.481 4.330 4.477 28,528 +0.07(+1.62%)
Sep 29, 2017 4.405 4.443 4.379 4.405 12,498 +0.00(+0.00%)
Sep 28, 2017 4.368 4.443 4.330 4.405 33,501 +0.04(+0.86%)
Sep 27, 2017 4.443 4.443 4.368 4.368 10,509 -0.11(-2.52%)
Sep 26, 2017 4.405 4.518 4.368 4.481 47,315 +0.08(+1.71%)
Sep 25, 2017 4.368 4.481 4.368 4.405 15,086 +0.00(+0.00%)
Sep 22, 2017 4.481 4.481 4.385 4.405 35,448 -0.08(-1.68%)
Sep 21, 2017 4.481 4.518 4.443 4.481 16,911 -0.04(-0.83%)
Sep 20, 2017 4.518 4.566 4.481 4.518 15,244 +0.00(+0.00%)
Sep 19, 2017 4.594 4.594 4.481 4.518 31,990 -0.02(-0.41%)
Sep 18, 2017 4.631 4.669 4.535 4.537 25,871 -0.02(-0.41%)
Sep 15, 2017 4.631 4.669 4.537 4.556 58,701 -0.08(-1.63%)
Sep 14, 2017 4.631 4.669 4.631 4.631 48,215 -0.04(-0.81%)
Sep 13, 2017 4.782 4.597 4.669 30,371 -0.11(-2.36%)
Sep 12, 2017 4.706 4.782 4.676 4.782 19,668 +0.04(+0.79%)
Sep 11, 2017 4.782 4.782 4.669 4.744 41,126 -0.08(-1.56%)
Sep 08, 2017 4.744 4.819 4.744 4.819 30,236 +0.04(+0.79%)
Sep 07, 2017 4.744 4.782 4.744 4.782 11,690 +0.04(+0.79%)
Sep 06, 2017 4.706 4.782 4.693 4.744 33,759 +0.04(+0.80%)
Sep 05, 2017 4.669 4.706 4.631 4.706 46,914 +0.00(+0.00%)
Sep 01, 2017 4.631 4.744 4.631 4.706 43,248 +0.08(+1.63%)
Aug 31, 2017 4.556 4.650 4.556 4.631 47,376 +0.04(+0.82%)
Aug 30, 2017 4.594 4.612 4.556 4.594 21,435 +0.05(+1.20%)
Aug 29, 2017 4.614 4.614 4.539 4.539 36,116 -0.04(-0.81%)
Aug 28, 2017 4.651 4.688 4.576 4.576 9,374 -0.11(-2.38%)
Aug 25, 2017 4.666 4.688 4.614 4.688 15,998 +0.00(+0.00%)
Aug 24, 2017 4.614 4.710 4.614 4.688 44,473 +0.04(+0.80%)
Aug 23, 2017 4.502 4.651 4.502 4.651 40,202 +0.11(+2.46%)
Aug 22, 2017 4.651 4.651 4.509 4.539 20,066 -0.07(-1.61%)
Aug 21, 2017 4.651 4.651 4.576 4.614 23,500 +0.00(+0.00%)
Aug 18, 2017 4.651 4.651 4.580 4.614 13,758 +0.00(+0.00%)
Aug 17, 2017 4.688 4.688 4.595 4.614 50,134 +0.00(+0.00%)
Aug 16, 2017 4.614 4.688 4.614 4.614 65,475 -0.04(-0.80%)
Aug 15, 2017 4.688 4.688 4.651 4.651 15,216 +0.00(+0.00%)
Aug 14, 2017 4.614 4.707 4.614 4.651 27,017 +0.04(+0.81%)
Aug 11, 2017 4.651 4.800 4.595 4.614 152,917 -0.06(-1.20%)
Aug 10, 2017 4.688 4.800 4.667 4.669 19,806 -0.17(-3.46%)
Aug 09, 2017 4.800 4.874 4.800 4.837 46,979 -0.04(-0.76%)
Aug 08, 2017 4.800 4.874 4.800 4.874 51,164 +0.04(+0.77%)
Aug 07, 2017 4.800 4.837 4.762 4.837 20,826 +0.00(+0.00%)
Aug 04, 2017 4.837 4.874 4.800 4.837 18,807 +0.04(+0.78%)
Aug 03, 2017 4.800 4.874 4.792 4.800 18,313 +0.04(+0.78%)
Aug 02, 2017 4.651 4.837 4.651 4.762 33,059 +0.07(+1.59%)
Aug 01, 2017 4.837 4.837 4.617 4.688 40,286 -0.15(-3.08%)
Jul 31, 2017 4.874 4.893 4.800 4.837 53,931 -0.04(-0.76%)
Jul 28, 2017 4.800 4.878 4.800 4.874 34,579 +0.07(+1.55%)
Jul 27, 2017 4.837 4.837 4.762 4.800 19,370 +0.00(+0.00%)
Jul 26, 2017 4.762 4.874 4.762 4.800 25,649 +0.07(+1.57%)
Jul 25, 2017 4.837 4.837 4.725 4.725 21,893 -0.11(-2.31%)
Jul 24, 2017 4.874 4.874 4.808 4.837 11,142 +0.00(+0.00%)
Jul 21, 2017 4.800 4.859 4.792 4.837 26,060 +0.04(+0.78%)
Jul 20, 2017 4.837 4.837 4.792 4.800 20,629 +0.00(+0.00%)
Jul 19, 2017 4.725 4.911 4.688 4.800 61,195 +0.04(+0.78%)
Jul 18, 2017 4.688 4.762 4.663 4.762 24,250 +0.07(+1.59%)
Jul 17, 2017 4.725 4.725 4.651 4.688 34,329 -0.02(-0.40%)
Jul 14, 2017 4.688 4.725 4.558 4.707 36,139 +0.06(+1.20%)
Jul 13, 2017 4.614 4.669 4.576 4.651 60,295 +0.00(+0.00%)
Jul 12, 2017 4.539 4.688 4.539 4.651 34,552 +0.11(+2.46%)
Jul 11, 2017 4.614 4.651 4.502 4.539 31,362 -0.07(-1.61%)
Jul 10, 2017 4.651 4.688 4.614 4.614 22,442 -0.04(-0.80%)
Jul 07, 2017 4.688 4.688 4.643 4.651 31,251 -0.07(-1.57%)
Jul 06, 2017 4.800 4.800 4.725 4.725 16,303 -0.07(-1.55%)
Jul 05, 2017 4.762 4.800 4.688 4.800 36,161 +0.00(+0.00%)
Jul 03, 2017 4.800 4.800 4.772 4.800 6,160 +0.04(+0.78%)
Jun 30, 2017 4.762 4.792 4.707 4.762 71,573 +0.02(+0.53%)
Jun 29, 2017 4.651 4.792 4.651 4.737 55,057 +0.09(+1.86%)
Jun 28, 2017 4.502 4.688 4.502 4.651 57,515 +0.11(+2.46%)
Jun 27, 2017 4.465 4.539 4.465 4.539 27,720 +0.04(+0.83%)
Jun 26, 2017 4.502 4.576 4.494 4.502 34,372 +0.00(+0.00%)
Jun 23, 2017 4.427 4.539 4.427 4.502 75,617 +0.00(+0.00%)
Jun 22, 2017 4.390 4.516 4.390 4.502 88,396 +0.15(+3.42%)
Jun 21, 2017 4.316 4.390 4.316 4.353 13,041 +0.00(+0.00%)
Jun 20, 2017 4.316 4.390 4.316 4.353 20,017 -0.04(-0.85%)
Jun 19, 2017 4.390 4.427 4.353 4.390 58,105 +0.02(+0.43%)
Jun 16, 2017 4.167 4.390 4.167 4.372 71,486 +0.20(+4.91%)
Jun 15, 2017 4.204 4.223 4.134 4.167 34,592 -0.04(-0.89%)
Jun 14, 2017 4.279 4.316 4.204 4.204 58,333 -0.07(-1.74%)
Jun 13, 2017 4.279 4.316 4.241 4.279 19,269 +0.02(+0.44%)
Jun 12, 2017 4.241 4.279 4.204 4.260 32,767 +0.06(+1.33%)
Jun 09, 2017 4.167 4.279 4.167 4.204 15,304 +0.00(+0.00%)
Jun 08, 2017 4.241 4.241 4.171 4.204 22,714 -0.04(-0.88%)
Jun 07, 2017 4.279 4.299 4.204 4.241 26,826 -0.04(-0.87%)
Jun 06, 2017 4.241 4.353 4.241 4.279 40,340 +0.02(+0.44%)
Jun 05, 2017 4.241 4.297 4.241 4.260 35,184 +0.02(+0.44%)
Jun 02, 2017 4.204 4.316 4.167 4.241 95,696 +0.04(+0.88%)
Jun 01, 2017 4.204 4.241 4.180 4.204 117,185 +0.04(+0.89%)
May 31, 2017 4.167 4.204 4.130 4.167 90,256 +0.00(+0.00%)
May 30, 2017 4.167 4.241 4.167 4.167 48,768 +0.01(+0.35%)
May 26, 2017 4.097 4.171 4.079 4.152 34,236 +0.04(+0.89%)
May 25, 2017 4.042 4.189 4.042 4.116 24,569 +0.00(+0.00%)
May 24, 2017 4.097 4.147 4.042 4.116 21,901 +0.02(+0.45%)
May 23, 2017 4.042 4.116 4.042 4.097 25,172 +0.13(+3.24%)
May 22, 2017 4.005 4.042 3.908 3.969 23,712 -0.04(-0.92%)
May 19, 2017 3.858 4.042 3.858 4.005 76,008 +0.15(+3.81%)
May 18, 2017 3.822 3.895 3.767 3.858 23,446 +0.04(+0.96%)
May 17, 2017 3.789 3.858 3.789 3.822 26,090 +0.00(+0.00%)
May 16, 2017 3.785 3.855 3.748 3.822 38,140 +0.07(+1.96%)
May 15, 2017 3.785 3.803 3.748 3.748 25,665 +0.00(+0.00%)
May 12, 2017 3.785 3.785 3.748 3.748 45,300 -0.04(-0.97%)
May 11, 2017 3.785 3.822 3.748 3.785 19,025 +0.00(+0.00%)
May 10, 2017 3.858 3.858 3.748 3.785 39,910 -0.07(-1.90%)
May 09, 2017 3.932 3.932 3.822 3.858 181,248 -0.07(-1.87%)
May 08, 2017 3.895 3.950 3.840 3.932 72,913 +0.00(+0.00%)
May 05, 2017 3.785 3.969 3.748 3.932 74,370 +0.18(+4.90%)
May 04, 2017 3.803 3.803 3.675 3.748 44,894 -0.04(-0.97%)
May 03, 2017 3.748 3.785 3.723 3.785 47,760 +0.04(+0.98%)
May 02, 2017 3.785 3.785 3.726 3.748 19,998 +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.