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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 6.208 6.266 6.150 6.216 1,008,839 -0.05(-0.80%)
Jan 30, 2020 6.150 6.266 6.075 6.266 329,651 +0.15(+2.45%)
Jan 29, 2020 6.141 6.175 6.108 6.116 939,345 -0.03(-0.54%)
Jan 28, 2020 5.983 6.162 5.983 6.150 249,305 +0.11(+1.79%)
Jan 27, 2020 6.141 6.141 6.017 6.041 839,676 -0.12(-1.89%)
Jan 24, 2020 6.091 6.175 6.091 6.158 308,600 +0.06(+0.95%)
Jan 23, 2020 6.066 6.125 6.008 6.100 286,076 +0.03(+0.55%)
Jan 22, 2020 6.108 6.166 6.054 6.066 266,936 -0.03(-0.55%)
Jan 21, 2020 5.991 6.175 5.942 6.100 518,012 +0.17(+2.81%)
Jan 17, 2020 5.875 5.942 5.750 5.933 304,153 +0.15(+2.59%)
Jan 16, 2020 5.800 5.917 5.742 5.783 305,496 +0.15(+2.66%)
Jan 15, 2020 5.534 5.650 5.534 5.634 224,832 +0.08(+1.50%)
Jan 14, 2020 5.484 5.567 5.459 5.550 197,810 +0.07(+1.21%)
Jan 13, 2020 5.534 5.534 5.455 5.484 144,663 -0.03(-0.60%)
Jan 10, 2020 5.617 5.617 5.509 5.517 130,626 -0.08(-1.49%)
Jan 09, 2020 5.692 5.692 5.567 5.600 104,019 -0.06(-1.03%)
Jan 08, 2020 5.767 5.767 5.650 5.659 111,710 -0.07(-1.31%)
Jan 07, 2020 5.717 5.758 5.675 5.733 146,122 -0.01(-0.14%)
Jan 06, 2020 5.817 5.825 5.725 5.742 142,417 -0.07(-1.29%)
Jan 03, 2020 5.858 5.883 5.792 5.817 191,913 -0.02(-0.43%)
Jan 02, 2020 5.925 5.933 5.796 5.842 164,829 -0.12(-1.96%)
Dec 31, 2019 5.892 5.966 5.892 5.958 202,729 +0.05(+0.84%)
Dec 30, 2019 5.792 5.942 5.792 5.908 632,172 +0.06(+1.00%)
Dec 27, 2019 5.867 5.925 5.829 5.850 158,626 -0.05(-0.85%)
Dec 26, 2019 5.850 5.933 5.850 5.900 85,713 +0.05(+0.85%)
Dec 24, 2019 5.808 5.887 5.808 5.850 148,171 +0.05(+0.86%)
Dec 23, 2019 5.858 5.950 5.783 5.800 288,543 -0.01(-0.14%)
Dec 20, 2019 5.800 5.825 5.742 5.808 322,419 +0.00(+0.00%)
Dec 19, 2019 5.800 5.833 5.767 5.808 735,797 +0.00(+0.00%)
Dec 18, 2019 5.642 5.817 5.642 5.808 261,358 +0.19(+3.41%)
Dec 17, 2019 5.775 5.775 5.584 5.617 209,273 -0.16(-2.74%)
Dec 16, 2019 5.692 5.854 5.692 5.775 163,138 +0.08(+1.46%)
Dec 13, 2019 5.492 5.750 5.492 5.692 999,586 +0.21(+3.79%)
Dec 12, 2019 5.600 5.625 5.476 5.484 318,826 -0.13(-2.37%)
Dec 11, 2019 5.584 5.659 5.584 5.617 229,904 +0.01(+0.15%)
Dec 10, 2019 5.580 5.634 5.580 5.609 531,328 +0.04(+0.75%)
Dec 09, 2019 5.634 5.650 5.534 5.567 1,045,862 -0.06(-1.04%)
Dec 06, 2019 5.650 5.667 5.584 5.625 566,608 -0.05(-0.88%)
Dec 05, 2019 5.709 5.733 5.625 5.675 989,959 -0.02(-0.29%)
Dec 04, 2019 5.600 5.709 5.600 5.692 1,051,216 +0.11(+1.94%)
Dec 03, 2019 5.592 5.609 5.559 5.584 158,436 -0.02(-0.30%)
Dec 02, 2019 5.617 5.634 5.559 5.600 139,528 -0.01(-0.15%)
Nov 29, 2019 5.542 5.625 5.542 5.609 69,459 +0.09(+1.66%)
Nov 27, 2019 5.459 5.562 5.459 5.517 131,035 +0.07(+1.21%)
Nov 26, 2019 5.426 5.476 5.422 5.451 149,883 +0.02(+0.46%)
Nov 25, 2019 5.476 5.509 5.394 5.426 91,680 -0.03(-0.60%)
Nov 22, 2019 5.484 5.497 5.402 5.459 101,525 +0.01(+0.15%)
Nov 21, 2019 5.394 5.468 5.352 5.451 138,926 +0.07(+1.22%)
Nov 20, 2019 5.394 5.443 5.361 5.385 141,422 -0.03(-0.61%)
Nov 19, 2019 5.459 5.492 5.402 5.418 153,077 -0.07(-1.35%)
Nov 18, 2019 5.542 5.575 5.459 5.492 161,876 -0.07(-1.19%)
Nov 15, 2019 5.542 5.591 5.517 5.558 140,629 +0.00(+0.00%)
Nov 14, 2019 5.394 5.583 5.394 5.558 145,035 +0.16(+2.90%)
Nov 13, 2019 5.402 5.435 5.352 5.402 813,968 +0.02(+0.31%)
Nov 12, 2019 5.385 5.385 5.278 5.385 147,765 +0.04(+0.77%)
Nov 11, 2019 5.328 5.435 5.319 5.344 227,742 +0.00(+0.00%)
Nov 08, 2019 5.311 5.468 5.311 5.344 226,731 +0.02(+0.46%)
Nov 07, 2019 4.965 5.348 4.941 5.319 474,013 +0.54(+11.38%)
Nov 06, 2019 4.932 4.932 4.776 4.776 243,064 -0.14(-2.85%)
Nov 05, 2019 4.801 4.924 4.784 4.916 204,407 +0.12(+2.58%)
Nov 04, 2019 4.792 4.891 4.751 4.792 122,883 -0.02(-0.51%)
Nov 01, 2019 4.850 4.875 4.768 4.817 70,557 -0.03(-0.68%)
Oct 31, 2019 4.759 4.908 4.759 4.850 102,671 +0.07(+1.55%)
Oct 30, 2019 4.842 4.875 4.776 4.776 90,342 -0.05(-1.02%)
Oct 29, 2019 4.850 4.875 4.759 4.825 107,524 -0.02(-0.51%)
Oct 28, 2019 4.924 4.949 4.842 4.850 70,818 -0.10(-2.00%)
Oct 25, 2019 5.023 5.023 4.899 4.949 137,593 -0.07(-1.48%)
Oct 24, 2019 5.072 5.097 4.982 5.023 133,426 -0.05(-0.97%)
Oct 23, 2019 5.122 5.122 5.039 5.072 134,117 -0.02(-0.48%)
Oct 22, 2019 5.007 5.163 4.990 5.097 115,835 +0.08(+1.64%)
Oct 21, 2019 4.974 5.056 4.957 5.015 106,569 +0.05(+1.00%)
Oct 18, 2019 4.982 5.015 4.957 4.965 89,381 -0.03(-0.66%)
Oct 17, 2019 4.982 5.048 4.982 4.998 103,982 +0.01(+0.16%)
Oct 16, 2019 5.031 5.039 4.932 4.990 99,748 -0.07(-1.30%)
Oct 15, 2019 4.998 5.089 4.998 5.056 118,161 +0.05(+0.99%)
Oct 14, 2019 5.097 5.130 4.998 5.007 29,169 -0.09(-1.78%)
Oct 11, 2019 5.023 5.097 5.023 5.097 93,024 +0.05(+0.98%)
Oct 10, 2019 5.081 5.089 5.023 5.048 136,929 -0.07(-1.29%)
Oct 09, 2019 5.171 5.196 5.093 5.114 157,910 -0.07(-1.43%)
Oct 08, 2019 5.278 5.278 5.118 5.188 358,982 -0.07(-1.41%)
Oct 07, 2019 5.385 5.385 5.221 5.262 181,048 -0.13(-2.44%)
Oct 04, 2019 5.369 5.435 5.369 5.394 124,356 +0.02(+0.31%)
Oct 03, 2019 5.344 5.443 5.336 5.377 120,213 -0.02(-0.31%)
Oct 02, 2019 5.435 5.435 5.336 5.394 160,618 -0.02(-0.46%)
Oct 01, 2019 5.352 5.468 5.332 5.418 248,503 +0.07(+1.23%)
Sep 30, 2019 5.468 5.468 5.344 5.352 854,817 -0.12(-2.11%)
Sep 27, 2019 5.394 5.476 5.361 5.468 100,189 +0.10(+1.84%)
Sep 26, 2019 5.311 5.389 5.286 5.369 118,334 +0.05(+0.93%)
Sep 25, 2019 5.262 5.336 5.245 5.319 138,954 +0.03(+0.62%)
Sep 24, 2019 5.221 5.311 5.221 5.286 142,842 +0.04(+0.79%)
Sep 23, 2019 5.303 5.303 5.218 5.245 103,962 -0.03(-0.62%)
Sep 20, 2019 5.229 5.278 5.204 5.278 161,031 +0.02(+0.31%)
Sep 19, 2019 5.286 5.344 5.229 5.262 166,956 -0.03(-0.62%)
Sep 18, 2019 5.311 5.369 5.262 5.295 113,529 -0.02(-0.46%)
Sep 17, 2019 5.426 5.426 5.303 5.319 146,510 -0.11(-1.97%)
Sep 16, 2019 5.336 5.451 5.336 5.426 168,568 +0.09(+1.70%)
Sep 13, 2019 5.410 5.410 5.311 5.336 138,929 -0.06(-1.07%)
Sep 12, 2019 5.476 5.492 5.377 5.394 138,544 -0.07(-1.36%)
Sep 11, 2019 5.459 5.509 5.418 5.468 158,066 +0.02(+0.30%)
Sep 10, 2019 5.509 5.525 5.443 5.451 147,815 -0.06(-1.05%)
Sep 09, 2019 5.575 5.575 5.435 5.509 108,632 -0.02(-0.45%)
Sep 06, 2019 5.509 5.624 5.501 5.534 149,859 +0.02(+0.45%)
Sep 05, 2019 5.468 5.599 5.443 5.509 231,041 +0.04(+0.75%)
Sep 04, 2019 5.352 5.492 5.352 5.468 162,108 +0.13(+2.47%)
Sep 03, 2019 5.278 5.352 5.229 5.336 228,320 +0.03(+0.62%)
Aug 30, 2019 5.311 5.344 5.286 5.303 117,555 +0.02(+0.47%)
Aug 29, 2019 5.229 5.327 5.217 5.278 195,033 +0.10(+1.89%)
Aug 28, 2019 5.213 5.254 5.172 5.181 123,488 -0.02(-0.47%)
Aug 27, 2019 5.254 5.286 5.189 5.205 159,233 -0.05(-0.93%)
Aug 26, 2019 5.148 5.270 5.148 5.254 109,247 +0.07(+1.42%)
Aug 23, 2019 5.238 5.270 5.156 5.181 156,651 -0.10(-1.85%)
Aug 22, 2019 5.278 5.376 5.213 5.278 171,098 +0.01(+0.15%)
Aug 21, 2019 5.238 5.327 5.221 5.270 165,641 +0.02(+0.47%)
Aug 20, 2019 5.205 5.290 5.172 5.246 155,189 +0.03(+0.62%)
Aug 19, 2019 5.156 5.311 5.156 5.213 186,062 +0.07(+1.43%)
Aug 16, 2019 5.140 5.246 5.123 5.140 168,068 +0.01(+0.16%)
Aug 15, 2019 5.107 5.172 5.091 5.132 156,871 +0.00(+0.00%)
Aug 14, 2019 5.075 5.189 5.066 5.132 204,802 -0.04(-0.79%)
Aug 13, 2019 5.229 5.286 5.140 5.172 223,681 -0.09(-1.63%)
Aug 12, 2019 5.213 5.384 5.181 5.258 206,050 +0.01(+0.23%)
Aug 09, 2019 5.018 5.254 4.985 5.246 314,653 +0.32(+6.45%)
Aug 08, 2019 4.822 4.952 4.806 4.928 132,154 +0.11(+2.20%)
Aug 07, 2019 4.781 4.822 4.635 4.822 204,539 +0.02(+0.34%)
Aug 06, 2019 4.904 4.936 4.765 4.806 137,092 -0.03(-0.67%)
Aug 05, 2019 4.912 4.969 4.814 4.838 54,300 -0.12(-2.46%)
Aug 02, 2019 4.904 5.024 4.887 4.961 110,613 +0.04(+0.83%)
Aug 01, 2019 4.952 5.030 4.920 4.920 198,235 -0.07(-1.31%)
Jul 31, 2019 5.018 5.050 4.952 4.985 114,204 -0.01(-0.16%)
Jul 30, 2019 4.912 5.009 4.879 4.993 148,074 +0.06(+1.16%)
Jul 29, 2019 4.855 4.977 4.855 4.936 103,052 +0.02(+0.50%)
Jul 26, 2019 5.042 5.042 4.887 4.912 143,638 -0.11(-2.11%)
Jul 25, 2019 5.083 5.091 4.961 5.018 126,975 -0.08(-1.60%)
Jul 24, 2019 5.034 5.099 4.989 5.099 182,689 +0.07(+1.29%)
Jul 23, 2019 5.042 5.050 4.993 5.034 72,636 +0.00(+0.00%)
Jul 22, 2019 5.018 5.075 4.969 5.034 156,564 +0.03(+0.65%)
Jul 19, 2019 4.944 5.050 4.944 5.001 99,441 +0.02(+0.49%)
Jul 18, 2019 4.993 5.018 4.912 4.977 137,826 +0.00(+0.00%)
Jul 17, 2019 5.009 5.050 4.969 4.977 121,361 +0.00(+0.00%)
Jul 16, 2019 5.083 5.083 4.952 4.977 168,044 -0.11(-2.08%)
Jul 15, 2019 5.107 5.156 5.034 5.083 107,377 -0.03(-0.64%)
Jul 12, 2019 5.123 5.205 5.075 5.115 216,807 +0.02(+0.32%)
Jul 11, 2019 5.066 5.164 5.066 5.099 166,913 +0.02(+0.48%)
Jul 10, 2019 5.058 5.140 4.961 5.075 188,125 +0.04(+0.81%)
Jul 09, 2019 5.140 5.140 4.993 5.034 175,121 -0.11(-2.22%)
Jul 08, 2019 5.156 5.189 5.099 5.148 151,768 -0.01(-0.16%)
Jul 05, 2019 5.197 5.197 5.009 5.156 288,012 -0.11(-2.01%)
Jul 03, 2019 5.197 5.270 5.123 5.262 167,700 +0.12(+2.38%)
Jul 02, 2019 5.278 5.278 5.132 5.140 211,324 -0.11(-2.02%)
Jul 01, 2019 5.319 5.392 5.238 5.246 75,026 -0.06(-1.08%)
Jun 28, 2019 5.001 5.335 5.001 5.303 513,168 +0.33(+6.55%)
Jun 27, 2019 5.026 5.034 4.887 4.977 413,862 -0.07(-1.45%)
Jun 26, 2019 5.229 5.290 5.018 5.050 291,558 -0.20(-3.73%)
Jun 25, 2019 5.205 5.295 5.197 5.246 294,656 +0.02(+0.47%)
Jun 24, 2019 5.311 5.311 5.140 5.221 420,638 -0.08(-1.54%)
Jun 21, 2019 5.278 5.343 5.254 5.303 315,389 +0.02(+0.46%)
Jun 20, 2019 5.246 5.295 5.246 5.278 219,465 +0.10(+1.89%)
Jun 19, 2019 5.189 5.213 5.156 5.181 225,361 +0.01(+0.16%)
Jun 18, 2019 5.172 5.213 5.140 5.172 303,223 +0.01(+0.16%)
Jun 17, 2019 5.278 5.327 5.140 5.164 404,940 -0.11(-2.16%)
Jun 14, 2019 5.295 5.352 5.278 5.278 263,336 -0.04(-0.77%)
Jun 13, 2019 5.238 5.343 5.238 5.319 343,954 +0.11(+2.19%)
Jun 12, 2019 5.229 5.311 5.197 5.205 217,270 -0.04(-0.78%)
Jun 11, 2019 5.270 5.270 5.123 5.246 210,012 -0.03(-0.62%)
Jun 10, 2019 5.311 5.352 5.217 5.278 192,899 -0.07(-1.22%)
Jun 07, 2019 5.303 5.384 5.286 5.343 187,343 +0.07(+1.23%)
Jun 06, 2019 5.238 5.319 5.197 5.278 106,261 +0.07(+1.41%)
Jun 05, 2019 5.148 5.238 5.066 5.205 170,503 +0.03(+0.63%)
Jun 04, 2019 5.270 5.270 5.132 5.172 144,488 -0.10(-1.85%)
Jun 03, 2019 5.384 5.409 5.254 5.270 343,794 -0.11(-2.12%)
May 31, 2019 5.172 5.392 5.132 5.384 239,151 +0.20(+3.93%)
May 30, 2019 5.124 5.261 5.124 5.181 184,906 +0.05(+0.94%)
May 29, 2019 5.277 5.277 5.084 5.132 354,694 -0.15(-2.90%)
May 28, 2019 5.286 5.342 5.253 5.286 176,137 +0.06(+1.23%)
May 24, 2019 5.181 5.269 5.157 5.221 105,495 +0.04(+0.78%)
May 23, 2019 5.326 5.326 5.124 5.181 132,788 -0.11(-2.13%)
May 22, 2019 5.294 5.414 5.277 5.294 192,970 +0.01(+0.15%)
May 21, 2019 5.100 5.358 5.100 5.286 240,579 +0.13(+2.50%)
May 20, 2019 5.157 5.229 5.092 5.157 78,171 -0.10(-1.99%)
May 17, 2019 5.253 5.294 5.181 5.261 141,860 +0.00(+0.00%)
May 16, 2019 5.302 5.302 5.213 5.261 163,163 -0.03(-0.61%)
May 15, 2019 5.455 5.455 5.294 5.294 322,386 -0.15(-2.67%)
May 14, 2019 5.374 5.479 5.302 5.439 268,907 +0.02(+0.30%)
May 13, 2019 5.382 5.455 5.294 5.422 192,716 -0.02(-0.30%)
May 10, 2019 5.406 5.463 5.398 5.439 127,463 +0.04(+0.75%)
May 09, 2019 5.358 5.447 5.358 5.398 112,045 +0.02(+0.30%)
May 08, 2019 5.366 5.431 5.318 5.382 89,913 -0.02(-0.30%)
May 07, 2019 5.342 5.406 5.342 5.398 76,350 +0.01(+0.15%)
May 06, 2019 5.382 5.414 5.326 5.390 155,329 -0.01(-0.15%)
May 03, 2019 5.439 5.455 5.390 5.398 167,924 +0.02(+0.30%)
May 02, 2019 5.302 5.439 5.302 5.382 181,160 +0.02(+0.30%)
May 01, 2019 5.422 5.471 5.332 5.366 143,845 -0.06(-1.04%)
Apr 30, 2019 5.374 5.455 5.374 5.422 74,113 +0.04(+0.75%)
Apr 29, 2019 5.439 5.455 5.366 5.382 161,058 -0.04(-0.74%)
Apr 26, 2019 5.390 5.471 5.366 5.422 332,249 +0.03(+0.60%)
Apr 25, 2019 5.479 5.551 5.350 5.390 214,358 -0.10(-1.76%)
Apr 24, 2019 5.503 5.568 5.455 5.487 178,333 -0.06(-1.02%)
Apr 23, 2019 5.648 5.664 5.519 5.543 224,938 -0.15(-2.55%)
Apr 22, 2019 5.713 5.737 5.600 5.688 287,599 +0.01(+0.14%)
Apr 18, 2019 5.906 5.906 5.664 5.680 335,228 -0.17(-2.89%)
Apr 17, 2019 5.761 5.906 5.761 5.850 187,534 +0.06(+0.97%)
Apr 16, 2019 5.882 5.906 5.753 5.793 149,958 -0.06(-0.96%)
Apr 15, 2019 5.922 5.954 5.825 5.850 128,088 -0.07(-1.22%)
Apr 12, 2019 5.962 5.978 5.866 5.922 132,304 -0.02(-0.27%)
Apr 11, 2019 5.978 5.978 5.906 5.938 119,787 -0.03(-0.54%)
Apr 10, 2019 5.946 6.043 5.914 5.970 167,702 +0.02(+0.41%)
Apr 09, 2019 5.962 6.011 5.922 5.946 155,086 -0.02(-0.27%)
Apr 08, 2019 5.962 5.995 5.906 5.962 192,845 +0.03(+0.54%)
Apr 05, 2019 5.962 6.003 5.866 5.930 198,952 -0.04(-0.67%)
Apr 04, 2019 6.011 6.035 5.954 5.970 144,480 -0.04(-0.67%)
Apr 03, 2019 6.019 6.051 5.898 6.011 187,299 -0.02(-0.40%)
Apr 02, 2019 6.011 6.132 5.978 6.035 281,640 +0.02(+0.27%)
Apr 01, 2019 5.930 6.035 5.858 6.019 257,679 +0.10(+1.77%)
Mar 29, 2019 5.986 6.003 5.825 5.914 206,151 -0.04(-0.68%)
Mar 28, 2019 5.938 6.027 5.866 5.954 250,788 +0.06(+0.96%)
Mar 27, 2019 5.745 5.914 5.664 5.898 244,930 +0.17(+2.95%)
Mar 26, 2019 5.817 5.817 5.688 5.729 280,805 +0.04(+0.71%)
Mar 25, 2019 5.559 5.777 5.559 5.688 377,387 +0.25(+4.59%)
Mar 22, 2019 5.463 5.511 5.382 5.439 166,559 -0.06(-1.17%)
Mar 21, 2019 5.487 5.600 5.447 5.503 178,881 -0.03(-0.58%)
Mar 20, 2019 5.439 5.592 5.374 5.535 322,940 +0.10(+1.93%)
Mar 19, 2019 5.447 5.487 5.374 5.431 303,690 +0.06(+1.20%)
Mar 18, 2019 5.012 5.382 5.012 5.366 504,874 +0.35(+7.07%)
Mar 15, 2019 5.052 5.100 4.971 5.012 280,619 -0.06(-1.27%)
Mar 14, 2019 4.923 5.076 4.923 5.076 301,121 +0.10(+1.94%)
Mar 13, 2019 5.020 5.044 4.979 4.979 149,066 -0.03(-0.64%)
Mar 12, 2019 4.907 5.020 4.907 5.012 173,116 +0.11(+2.30%)
Mar 11, 2019 4.899 4.963 4.883 4.899 89,383 +0.01(+0.16%)
Mar 08, 2019 4.834 4.915 4.830 4.891 155,885 +0.02(+0.50%)
Mar 07, 2019 4.963 4.963 4.810 4.867 405,188 -0.09(-1.79%)
Mar 06, 2019 4.858 4.995 4.826 4.955 183,037 +0.11(+2.33%)
Mar 05, 2019 4.899 4.899 4.786 4.842 188,008 -0.02(-0.33%)
Mar 04, 2019 4.891 4.915 4.746 4.858 159,795 -0.03(-0.66%)
Mar 01, 2019 4.875 4.971 4.858 4.891 103,882 -0.02(-0.33%)
Feb 28, 2019 4.955 5.068 4.899 4.907 399,434 -0.11(-2.24%)
Feb 27, 2019 4.597 5.075 4.573 5.019 887,028 +0.30(+6.42%)
Feb 26, 2019 4.510 4.796 4.510 4.717 404,168 +0.17(+3.68%)
Feb 25, 2019 4.557 4.565 4.494 4.549 83,716 -0.02(-0.52%)
Feb 22, 2019 4.565 4.597 4.533 4.573 116,975 +0.01(+0.17%)
Feb 21, 2019 4.541 4.621 4.541 4.565 207,303 +0.00(+0.00%)
Feb 20, 2019 4.597 4.597 4.541 4.565 240,748 -0.01(-0.17%)
Feb 19, 2019 4.502 4.597 4.502 4.573 166,420 +0.03(+0.70%)
Feb 15, 2019 4.502 4.589 4.502 4.541 88,233 +0.04(+0.89%)
Feb 14, 2019 4.374 4.526 4.359 4.502 54,564 +0.08(+1.80%)
Feb 13, 2019 4.533 4.613 4.414 4.422 257,566 -0.08(-1.68%)
Feb 12, 2019 4.486 4.526 4.454 4.498 120,354 +0.04(+0.98%)
Feb 11, 2019 4.438 4.462 4.430 4.454 129,398 +0.04(+0.90%)
Feb 08, 2019 4.422 4.438 4.366 4.414 42,046 -0.02(-0.36%)
Feb 07, 2019 4.398 4.438 4.350 4.430 44,209 -0.02(-0.36%)
Feb 06, 2019 4.422 4.462 4.422 4.446 66,739 +0.00(+0.00%)
Feb 05, 2019 4.462 4.470 4.406 4.446 76,266 +0.00(+0.00%)
Feb 04, 2019 4.462 4.502 4.422 4.446 107,164 -0.09(-1.93%)
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.