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 (%)
Nov 30, 2006 6.303 6.513 6.303 6.511 101,182 +0.16(+2.50%)
Nov 29, 2006 6.349 6.389 6.297 6.352 189,198 -0.14(-2.22%)
Nov 28, 2006 6.127 6.508 6.127 6.496 396,069 +0.25(+3.97%)
Nov 27, 2006 6.268 6.283 6.219 6.248 68,610 -0.02(-0.32%)
Nov 24, 2006 6.242 6.294 6.242 6.268 24,256 +0.10(+1.64%)
Nov 22, 2006 6.072 6.176 6.072 6.167 70,689 +0.12(+2.05%)
Nov 21, 2006 5.925 6.112 5.913 6.043 114,004 +0.12(+2.00%)
Nov 20, 2006 5.916 5.945 5.893 5.925 30,146 +0.01(+0.15%)
Nov 17, 2006 5.945 5.945 5.887 5.916 25,295 -0.03(-0.53%)
Nov 16, 2006 5.954 5.971 5.913 5.948 79,698 -0.01(-0.15%)
Nov 15, 2006 5.974 5.974 5.893 5.956 219,691 -0.04(-0.63%)
Nov 14, 2006 6.031 6.060 5.930 5.994 55,789 -0.05(-0.91%)
Nov 13, 2006 6.026 6.052 6.020 6.049 63,412 -0.01(-0.24%)
Nov 10, 2006 6.055 6.101 6.026 6.063 62,373 +0.01(+0.19%)
Nov 09, 2006 6.066 6.072 6.037 6.052 50,244 -0.01(-0.24%)
Nov 08, 2006 6.014 6.078 6.003 6.066 51,284 +0.05(+0.86%)
Nov 07, 2006 6.008 6.060 6.008 6.014 29,107 +0.04(+0.72%)
Nov 06, 2006 5.893 5.985 5.893 5.971 48,165 +0.05(+0.78%)
Nov 03, 2006 5.919 5.928 5.890 5.925 34,305 +0.02(+0.39%)
Nov 02, 2006 5.881 5.939 5.803 5.902 129,250 +0.04(+0.64%)
Nov 01, 2006 6.031 6.031 5.809 5.864 145,883 -0.24(-3.92%)
Oct 31, 2006 6.081 6.161 6.049 6.104 60,987 +0.03(+0.47%)
Oct 30, 2006 6.046 6.086 6.031 6.075 43,314 +0.02(+0.33%)
Oct 27, 2006 6.086 6.112 6.055 6.055 57,175 -0.02(-0.33%)
Oct 26, 2006 6.089 6.124 6.011 6.075 123,360 -0.01(-0.24%)
Oct 25, 2006 6.182 6.182 6.072 6.089 42,275 -0.10(-1.68%)
Oct 24, 2006 6.130 6.193 6.101 6.193 55,096 +0.05(+0.89%)
Oct 23, 2006 6.124 6.141 6.057 6.138 58,214 -0.00(-0.05%)
Oct 20, 2006 6.040 6.150 5.994 6.141 58,907 +0.15(+2.55%)
Oct 19, 2006 5.936 6.008 5.884 5.988 585,267 +0.05(+0.83%)
Oct 18, 2006 5.835 5.982 5.835 5.939 252,610 +0.13(+2.18%)
Oct 17, 2006 5.815 5.818 5.777 5.812 44,700 -0.02(-0.35%)
Oct 16, 2006 5.855 5.855 5.780 5.832 72,768 +0.01(+0.10%)
Oct 13, 2006 5.809 5.853 5.809 5.827 28,760 -0.01(-0.10%)
Oct 12, 2006 5.838 5.855 5.801 5.832 36,037 +0.00(+0.05%)
Oct 11, 2006 5.864 5.864 5.824 5.830 731,844 -0.03(-0.54%)
Oct 10, 2006 5.916 5.916 5.801 5.861 31,186 -0.08(-1.36%)
Oct 09, 2006 5.902 5.959 5.902 5.942 6,583 +0.03(+0.48%)
Oct 06, 2006 5.945 5.945 5.870 5.913 23,909 -0.00(-0.05%)
Oct 05, 2006 5.991 5.997 5.893 5.916 40,542 -0.02(-0.29%)
Oct 04, 2006 6.005 6.005 5.913 5.933 28,760 -0.07(-1.15%)
Oct 03, 2006 6.121 6.121 5.956 6.003 38,116 -0.13(-2.12%)
Oct 02, 2006 6.089 6.132 6.037 6.132 52,670 +0.05(+0.85%)
Sep 29, 2006 6.158 6.158 6.078 6.081 40,889 -0.08(-1.31%)
Sep 28, 2006 6.112 6.222 6.112 6.161 39,849 +0.08(+1.38%)
Sep 27, 2006 6.170 6.170 6.037 6.078 42,621 -0.08(-1.36%)
Sep 26, 2006 6.320 6.340 6.150 6.161 59,947 -0.13(-2.06%)
Sep 25, 2006 6.421 6.441 6.259 6.291 104,301 -0.13(-2.07%)
Sep 22, 2006 6.441 6.447 6.372 6.424 46,086 +0.01(+0.09%)
Sep 21, 2006 6.366 6.438 6.360 6.418 31,533 +0.06(+0.95%)
Sep 20, 2006 6.363 6.528 6.306 6.358 29,107 +0.05(+0.87%)
Sep 19, 2006 6.438 6.438 6.277 6.303 31,879 -0.14(-2.24%)
Sep 18, 2006 6.421 6.461 6.329 6.447 60,640 +0.08(+1.22%)
Sep 15, 2006 6.346 6.435 6.320 6.369 83,510 +0.02(+0.32%)
Sep 14, 2006 6.265 6.389 6.242 6.349 72,075 +0.08(+1.29%)
Sep 13, 2006 6.176 6.268 6.176 6.268 32,226 +0.06(+0.98%)
Sep 12, 2006 6.231 6.239 6.182 6.207 35,691 +0.02(+0.37%)
Sep 11, 2006 6.104 6.228 6.104 6.184 74,501 +0.07(+1.18%)
Sep 08, 2006 6.121 6.144 6.075 6.112 23,563 -0.02(-0.28%)
Sep 07, 2006 6.196 6.196 6.124 6.130 40,195 -0.07(-1.16%)
Sep 06, 2006 6.193 6.205 6.124 6.202 39,502 +0.01(+0.23%)
Sep 05, 2006 6.303 6.303 6.150 6.187 50,244 -0.15(-2.41%)
Sep 01, 2006 6.320 6.381 6.320 6.340 37,077 +0.00(+0.05%)
Aug 31, 2006 6.314 6.392 6.297 6.337 57,868 +0.03(+0.50%)
Aug 30, 2006 6.326 6.334 6.280 6.306 32,572 -0.09(-1.35%)
Aug 29, 2006 6.398 6.401 6.360 6.392 14,900 +0.02(+0.32%)
Aug 28, 2006 6.363 6.407 6.343 6.372 34,305 +0.03(+0.45%)
Aug 25, 2006 6.366 6.384 6.326 6.343 36,384 -0.03(-0.54%)
Aug 24, 2006 6.349 6.401 6.334 6.378 34,651 +0.05(+0.78%)
Aug 23, 2006 6.242 6.384 6.242 6.329 116,083 +0.08(+1.20%)
Aug 22, 2006 6.231 6.306 6.231 6.254 177,416 -0.03(-0.50%)
Aug 21, 2006 6.337 6.363 6.239 6.285 60,987 -0.10(-1.49%)
Aug 18, 2006 6.369 6.386 6.248 6.381 60,293 -0.02(-0.36%)
Aug 17, 2006 6.262 6.404 6.262 6.404 130,290 +0.04(+0.63%)
Aug 16, 2006 6.297 6.384 6.297 6.363 46,433 +0.06(+1.01%)
Aug 15, 2006 6.202 6.311 6.196 6.300 56,482 +0.11(+1.77%)
Aug 14, 2006 6.202 6.205 6.141 6.190 44,700 -0.01(-0.19%)
Aug 11, 2006 6.199 6.222 6.182 6.202 50,938 +0.02(+0.37%)
Aug 10, 2006 6.280 6.280 6.164 6.179 13,514 -0.10(-1.61%)
Aug 09, 2006 6.233 6.288 6.199 6.280 28,414 +0.08(+1.35%)
Aug 08, 2006 6.118 6.233 6.118 6.196 36,730 +0.01(+0.09%)
Aug 07, 2006 6.132 6.190 6.115 6.190 9,009 +0.06(+0.99%)
Aug 04, 2006 6.161 6.179 6.081 6.130 45,740 -0.03(-0.52%)
Aug 03, 2006 6.190 6.219 6.153 6.161 42,968 -0.06(-0.93%)
Aug 02, 2006 6.046 6.245 6.046 6.219 66,877 +0.20(+3.31%)
Aug 01, 2006 5.916 6.023 5.916 6.020 36,730 +0.06(+0.97%)
Jul 31, 2006 6.049 6.083 5.959 5.962 39,156 -0.12(-1.90%)
Jul 28, 2006 5.951 6.078 5.951 6.078 25,642 +0.10(+1.74%)
Jul 27, 2006 5.982 6.069 5.948 5.974 51,977 +0.02(+0.34%)
Jul 26, 2006 5.853 5.954 5.853 5.954 31,186 +0.11(+1.88%)
Jul 25, 2006 5.910 5.910 5.829 5.844 38,116 -0.05(-0.78%)
Jul 24, 2006 5.933 5.933 5.827 5.890 16,632 -0.04(-0.63%)
Jul 21, 2006 5.933 5.948 5.890 5.928 19,751 +0.02(+0.39%)
Jul 20, 2006 5.853 5.916 5.809 5.904 49,205 +0.06(+1.09%)
Jul 19, 2006 5.676 5.841 5.676 5.841 102,222 +0.17(+3.00%)
Jul 18, 2006 5.783 5.792 5.648 5.671 48,512 -0.11(-1.85%)
Jul 17, 2006 5.867 5.899 5.766 5.777 51,284 -0.09(-1.52%)
Jul 14, 2006 5.893 5.899 5.844 5.867 44,007 -0.00(-0.05%)
Jul 13, 2006 5.881 5.925 5.847 5.870 22,523 -0.00(-0.05%)
Jul 12, 2006 6.037 6.037 5.867 5.873 42,621 -0.17(-2.86%)
Jul 11, 2006 6.055 6.118 6.040 6.046 52,670 -0.03(-0.43%)
Jul 10, 2006 6.150 6.150 6.037 6.072 40,889 -0.14(-2.19%)
Jul 07, 2006 6.138 6.228 6.072 6.207 45,393 +0.07(+1.13%)
Jul 06, 2006 5.985 6.153 5.985 6.138 47,819 +0.15(+2.56%)
Jul 05, 2006 6.049 6.098 5.982 5.985 39,502 +0.02(+0.34%)
Jul 03, 2006 5.988 5.988 5.962 5.965 2,079 -0.01(-0.14%)
Jun 30, 2006 6.005 6.060 5.951 5.974 27,374 -0.05(-0.86%)
Jun 29, 2006 5.884 6.026 5.884 6.026 51,631 +0.17(+2.91%)
Jun 28, 2006 5.887 5.899 5.803 5.855 33,958 -0.02(-0.39%)
Jun 27, 2006 5.893 5.925 5.861 5.878 46,086 -0.02(-0.34%)
Jun 26, 2006 5.930 5.930 5.858 5.899 37,770 -0.02(-0.29%)
Jun 23, 2006 5.922 5.936 5.847 5.916 39,502 -0.02(-0.29%)
Jun 22, 2006 5.997 6.014 5.933 5.933 54,056 -0.12(-2.00%)
Jun 21, 2006 5.954 6.066 5.954 6.055 48,858 +0.17(+2.84%)
Jun 20, 2006 6.011 6.011 5.887 5.887 24,602 -0.10(-1.59%)
Jun 19, 2006 6.031 6.031 5.951 5.982 83,164 -0.05(-0.91%)
Jun 16, 2006 6.184 6.187 6.014 6.037 62,026 -0.18(-2.83%)
Jun 15, 2006 6.205 6.222 6.176 6.213 172,565 -0.01(-0.09%)
Jun 14, 2006 6.205 6.259 6.138 6.219 70,689 -0.01(-0.09%)
Jun 13, 2006 6.132 6.358 6.104 6.225 120,587 +0.01(+0.19%)
Jun 12, 2006 6.257 6.368 6.132 6.213 74,847 -0.04(-0.69%)
Jun 09, 2006 6.147 6.314 6.147 6.257 47,472 +0.19(+3.09%)
Jun 08, 2006 6.095 6.118 5.956 6.069 60,293 -0.05(-0.90%)
Jun 07, 2006 6.043 6.173 6.020 6.124 257,115 +0.02(+0.33%)
Jun 06, 2006 6.052 6.104 6.005 6.104 42,968 -0.02(-0.33%)
Jun 05, 2006 6.138 6.190 6.115 6.124 112,618 +0.01(+0.09%)
Jun 02, 2006 6.132 6.236 6.118 6.118 53,017 -0.02(-0.33%)
Jun 01, 2006 6.081 6.274 6.081 6.138 107,073 +0.04(+0.66%)
May 31, 2006 6.271 6.291 6.055 6.098 110,885 -0.10(-1.63%)
May 30, 2006 6.277 6.349 6.196 6.199 74,847 -0.13(-2.05%)
May 26, 2006 6.334 6.334 6.257 6.329 65,491 +0.01(+0.23%)
May 25, 2006 6.167 6.314 6.141 6.314 141,032 +0.25(+4.19%)
May 24, 2006 6.320 6.320 6.029 6.060 87,668 -0.28(-4.42%)
May 23, 2006 6.320 6.363 6.300 6.340 47,126 +0.01(+0.09%)
May 22, 2006 6.320 6.334 6.277 6.334 35,344 -0.05(-0.77%)
May 19, 2006 6.332 6.441 6.294 6.384 34,998 +0.05(+0.82%)
May 18, 2006 6.343 6.360 6.300 6.332 51,977 -0.01(-0.09%)
May 17, 2006 6.363 6.427 6.311 6.337 173,951 -0.04(-0.68%)
May 16, 2006 6.456 6.470 6.346 6.381 120,587 -0.04(-0.58%)
May 15, 2006 6.190 6.441 6.164 6.418 441,809 +0.23(+3.73%)
May 12, 2006 6.150 6.207 6.138 6.187 56,135 +0.02(+0.37%)
May 11, 2006 6.239 6.239 6.156 6.164 77,619 -0.09(-1.38%)
May 10, 2006 6.167 6.271 6.167 6.251 47,819 +0.07(+1.07%)
May 09, 2006 6.156 6.248 6.156 6.184 54,056 +0.05(+0.75%)
May 08, 2006 6.083 6.147 6.060 6.138 13,860 +0.04(+0.66%)
May 05, 2006 6.104 6.112 6.072 6.098 38,809 -0.02(-0.28%)
May 04, 2006 6.106 6.121 6.083 6.115 29,800 -0.00(-0.05%)
May 03, 2006 6.072 6.147 6.040 6.118 34,305 +0.05(+0.76%)
May 02, 2006 6.118 6.118 6.037 6.072 59,600 -0.06(-0.94%)
May 01, 2006 6.011 6.144 6.011 6.130 81,085 +0.10(+1.68%)
Apr 28, 2006 6.003 6.055 5.979 6.029 38,116 +0.02(+0.34%)
Apr 27, 2006 5.948 6.057 5.930 6.008 98,757 +0.04(+0.68%)
Apr 26, 2006 5.919 6.026 5.919 5.968 63,759 +0.07(+1.12%)
Apr 25, 2006 5.982 5.985 5.902 5.902 69,303 -0.09(-1.49%)
Apr 24, 2006 5.772 6.000 5.769 5.991 167,714 +0.21(+3.70%)
Apr 21, 2006 5.731 5.812 5.731 5.777 149,695 +0.13(+2.35%)
Apr 20, 2006 5.599 5.653 5.596 5.645 98,410 +0.04(+0.67%)
Apr 19, 2006 5.636 5.665 5.599 5.607 39,156 -0.06(-1.02%)
Apr 18, 2006 5.668 5.682 5.593 5.665 74,847 -0.01(-0.10%)
Apr 17, 2006 5.726 5.726 5.659 5.671 165,288 -0.05(-0.81%)
Apr 13, 2006 5.682 5.717 5.642 5.717 57,521 +0.03(+0.61%)
Apr 12, 2006 5.772 5.786 5.682 5.682 19,058 -0.12(-1.99%)
Apr 11, 2006 5.829 5.829 5.780 5.798 28,067 -0.00(-0.05%)
Apr 10, 2006 5.757 5.806 5.757 5.801 184,693 +0.08(+1.36%)
Apr 07, 2006 5.786 5.815 5.702 5.723 85,936 -0.02(-0.40%)
Apr 06, 2006 5.760 5.763 5.679 5.746 48,512 +0.04(+0.76%)
Apr 05, 2006 5.653 5.726 5.578 5.702 30,840 +0.07(+1.18%)
Apr 04, 2006 5.627 5.671 5.596 5.636 63,759 -0.02(-0.36%)
Apr 03, 2006 5.474 5.665 5.474 5.656 153,160 +0.14(+2.46%)
Mar 31, 2006 5.561 5.570 5.469 5.521 77,619 -0.08(-1.49%)
Mar 30, 2006 5.616 5.714 5.584 5.604 51,631 +0.05(+0.99%)
Mar 29, 2006 5.469 5.593 5.463 5.550 230,087 +0.12(+2.29%)
Mar 28, 2006 5.604 5.610 5.402 5.425 348,596 -0.18(-3.14%)
Mar 27, 2006 5.798 5.798 5.567 5.601 109,845 -0.20(-3.43%)
Mar 24, 2006 5.746 5.806 5.746 5.801 56,135 +0.03(+0.45%)
Mar 23, 2006 5.728 5.786 5.708 5.775 32,919 +0.02(+0.40%)
Mar 22, 2006 5.772 5.824 5.720 5.752 47,472 -0.07(-1.19%)
Mar 21, 2006 5.919 5.919 5.812 5.821 64,452 -0.10(-1.66%)
Mar 20, 2006 5.910 5.959 5.867 5.919 49,551 -0.04(-0.73%)
Mar 17, 2006 5.916 6.031 5.899 5.962 60,293 +0.02(+0.39%)
Mar 16, 2006 5.890 5.974 5.890 5.939 32,226 +0.05(+0.93%)
Mar 15, 2006 5.850 5.890 5.850 5.884 21,137 +0.05(+0.79%)
Mar 14, 2006 5.821 5.855 5.801 5.838 34,305 +0.04(+0.70%)
Mar 13, 2006 5.777 5.815 5.777 5.798 64,105 -0.05(-0.89%)
Mar 10, 2006 5.792 5.850 5.772 5.850 44,007 +0.03(+0.60%)
Mar 09, 2006 5.890 5.902 5.815 5.815 40,195 -0.05(-0.89%)
Mar 08, 2006 5.988 5.988 5.812 5.867 107,766 -0.11(-1.79%)
Mar 07, 2006 5.887 5.991 5.887 5.974 54,749 +0.02(+0.39%)
Mar 06, 2006 5.991 5.991 5.930 5.951 46,086 -0.05(-0.91%)
Mar 03, 2006 5.939 6.005 5.933 6.005 47,126 +0.03(+0.48%)
Mar 02, 2006 6.017 6.078 5.939 5.977 40,195 -0.07(-1.15%)
Mar 01, 2006 6.060 6.086 6.014 6.046 24,602 -0.08(-1.37%)
Feb 28, 2006 6.118 6.141 6.026 6.130 104,648 +0.01(+0.19%)
Feb 27, 2006 6.046 6.213 6.046 6.118 79,352 +0.02(+0.38%)
Feb 24, 2006 6.060 6.104 6.055 6.095 58,561 +0.02(+0.28%)
Feb 23, 2006 6.023 6.112 6.000 6.078 110,885 +0.06(+1.06%)
Feb 22, 2006 6.014 6.040 5.977 6.014 149,002 +0.03(+0.58%)
Feb 21, 2006 5.948 6.017 5.948 5.979 185,040 +0.03(+0.58%)
Feb 17, 2006 5.979 5.979 5.916 5.945 22,177 +0.00(+0.00%)
Feb 16, 2006 5.858 5.959 5.858 5.945 52,324 +0.10(+1.63%)
Feb 15, 2006 5.815 5.881 5.795 5.850 171,525 +0.02(+0.30%)
Feb 14, 2006 5.876 5.890 5.792 5.832 40,889 -0.01(-0.15%)
Feb 13, 2006 5.829 5.925 5.801 5.841 73,461 -0.02(-0.34%)
Feb 10, 2006 5.982 6.060 5.853 5.861 160,090 -0.12(-2.03%)
Feb 09, 2006 6.026 6.132 5.983 5.983 420,325 -0.03(-0.43%)
Feb 08, 2006 5.887 6.026 5.887 6.008 97,717 +0.11(+1.86%)
Feb 07, 2006 5.815 5.916 5.809 5.899 30,146 +0.07(+1.19%)
Feb 06, 2006 5.939 5.939 5.829 5.829 34,651 -0.09(-1.51%)
Feb 03, 2006 5.948 5.948 5.899 5.919 53,363 -0.09(-1.44%)
Feb 02, 2006 5.818 6.046 5.789 6.005 195,782 +0.18(+3.17%)
Feb 01, 2006 5.954 5.954 5.801 5.821 86,629 -0.12(-2.04%)
Jan 31, 2006 5.977 6.008 5.925 5.942 58,214 +0.01(+0.18%)
Jan 30, 2006 5.930 6.014 5.930 5.931 62,373 +0.06(+1.00%)
Jan 27, 2006 5.847 6.008 5.847 5.873 256,076 +0.04(+0.69%)
Jan 26, 2006 5.939 5.945 5.821 5.832 61,333 -0.08(-1.37%)
Jan 25, 2006 5.925 5.956 5.896 5.913 257,462 -0.01(-0.10%)
Jan 24, 2006 5.974 5.979 5.890 5.919 78,312 -0.11(-1.87%)
Jan 23, 2006 6.008 6.040 5.968 6.031 37,770 +0.04(+0.72%)
Jan 20, 2006 5.873 5.994 5.873 5.988 60,640 +0.14(+2.47%)
Jan 19, 2006 5.757 5.896 5.728 5.844 96,678 +0.01(+0.20%)
Jan 18, 2006 5.878 5.878 5.801 5.832 32,572 -0.03(-0.49%)
Jan 17, 2006 5.858 5.942 5.829 5.861 93,906 -0.06(-0.98%)
Jan 13, 2006 5.982 5.991 5.792 5.919 108,459 -0.09(-1.44%)
Jan 12, 2006 6.161 6.179 5.971 6.005 100,836 -0.19(-3.03%)
Jan 11, 2006 6.164 6.257 6.164 6.193 68,956 +0.02(+0.28%)
Jan 10, 2006 6.167 6.213 6.017 6.176 187,119 -0.01(-0.09%)
Jan 09, 2006 6.205 6.210 6.158 6.182 88,015 -0.12(-1.83%)
Jan 06, 2006 6.386 6.386 6.277 6.297 27,028 -0.09(-1.40%)
Jan 05, 2006 6.421 6.444 6.343 6.386 32,572 -0.10(-1.51%)
Jan 04, 2006 6.594 6.629 6.404 6.485 74,847 -0.13(-1.92%)
Jan 03, 2006 6.268 6.718 6.268 6.612 153,853 +0.31(+4.95%)
Dec 30, 2005 6.372 6.372 6.283 6.300 23,909 -0.09(-1.36%)
Dec 29, 2005 6.424 6.424 6.372 6.386 14,900 -0.10(-1.47%)
Dec 28, 2005 6.447 6.493 6.438 6.482 21,137 +0.05(+0.85%)
Dec 27, 2005 6.421 6.427 6.412 6.427 6,930 -0.02(-0.36%)
Dec 23, 2005 6.459 6.519 6.378 6.450 112,271 -0.05(-0.80%)
Dec 22, 2005 6.467 6.548 6.467 6.502 67,570 +0.00(+0.00%)
Dec 21, 2005 6.456 6.513 6.418 6.502 189,544 +0.03(+0.40%)
Dec 20, 2005 6.493 6.551 6.456 6.476 50,591 -0.05(-0.75%)
Dec 19, 2005 6.441 6.583 6.427 6.525 27,028 +0.07(+1.07%)
Dec 16, 2005 6.470 6.534 6.424 6.456 57,521 -0.04(-0.58%)
Dec 15, 2005 6.459 6.499 6.431 6.493 48,165 +0.03(+0.45%)
Dec 14, 2005 6.459 6.565 6.450 6.464 54,403 +0.04(+0.67%)
Dec 13, 2005 6.404 6.485 6.404 6.421 34,998 +0.01(+0.18%)
Dec 12, 2005 6.479 6.493 6.389 6.410 54,403 -0.03(-0.45%)
Dec 09, 2005 6.499 6.499 6.410 6.438 40,195 -0.08(-1.20%)
Dec 08, 2005 6.447 6.516 6.407 6.516 118,508 +0.07(+1.12%)
Dec 07, 2005 6.435 6.490 6.427 6.444 34,998 +0.01(+0.22%)
Dec 06, 2005 6.340 6.508 6.340 6.430 87,322 +0.12(+1.83%)
Dec 05, 2005 6.262 6.493 6.262 6.314 105,687 +0.07(+1.16%)
Dec 02, 2005 6.205 6.320 6.205 6.242 45,740 +0.04(+0.60%)
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.