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 28, 2008 5.160 5.238 5.100 5.212 83,502 +0.06(+1.12%)
Nov 26, 2008 5.137 5.253 5.114 5.155 345,099 -0.17(-3.25%)
Nov 25, 2008 5.296 5.391 5.143 5.328 339,832 +0.19(+3.77%)
Nov 24, 2008 5.186 5.310 5.134 5.134 186,405 +0.02(+0.45%)
Nov 21, 2008 4.843 5.183 4.710 5.111 378,555 +0.36(+7.53%)
Nov 20, 2008 4.918 4.979 4.702 4.753 275,143 -0.35(-6.79%)
Nov 19, 2008 5.371 5.411 5.013 5.100 103,921 -0.33(-6.01%)
Nov 18, 2008 5.588 5.588 5.308 5.426 97,726 -0.16(-2.79%)
Nov 17, 2008 5.582 5.674 5.501 5.582 83,433 +0.08(+1.47%)
Nov 14, 2008 5.608 5.729 5.495 5.501 0 -0.06(-1.09%)
Nov 13, 2008 5.305 5.582 5.172 5.562 162,882 +0.32(+6.05%)
Nov 12, 2008 5.570 5.614 5.082 5.244 223,119 -0.28(-5.07%)
Nov 11, 2008 5.567 5.697 5.403 5.524 96,620 -0.11(-2.00%)
Nov 10, 2008 5.931 5.986 5.631 5.637 311,417 -0.13(-2.20%)
Nov 07, 2008 5.562 5.937 5.550 5.764 0 +0.32(+5.94%)
Nov 06, 2008 5.766 5.778 5.409 5.440 115,130 -0.36(-6.22%)
Nov 05, 2008 5.928 6.020 5.778 5.801 142,419 -0.19(-3.23%)
Nov 04, 2008 5.971 6.067 5.931 5.994 105,504 +0.05(+0.92%)
Nov 03, 2008 5.842 5.943 5.810 5.940 212,915 +0.07(+1.18%)
Oct 31, 2008 5.732 5.928 5.466 5.870 0 +0.11(+1.95%)
Oct 30, 2008 5.743 5.761 5.645 5.758 72,276 +0.18(+3.21%)
Oct 29, 2008 5.487 5.712 5.371 5.579 171,738 +0.03(+0.62%)
Oct 28, 2008 5.463 5.550 5.120 5.544 245,637 +0.40(+7.80%)
Oct 27, 2008 5.648 5.648 5.140 5.143 141,608 -0.46(-8.19%)
Oct 24, 2008 5.386 5.683 5.201 5.602 0 -0.06(-1.12%)
Oct 23, 2008 5.804 5.928 5.504 5.665 542,051 -0.25(-4.15%)
Oct 22, 2008 5.905 6.272 5.833 5.911 502,680 -0.24(-3.94%)
Oct 21, 2008 6.834 6.834 6.124 6.153 603,577 -0.61(-9.04%)
Oct 20, 2008 6.502 6.765 6.375 6.765 248,859 +0.28(+4.36%)
Oct 17, 2008 5.937 6.572 5.937 6.482 0 +0.29(+4.61%)
Oct 16, 2008 5.388 6.197 5.126 6.197 452,440 +0.72(+13.18%)
Oct 15, 2008 5.507 6.044 4.664 5.475 469,768 -0.13(-2.27%)
Oct 14, 2008 6.306 6.843 5.504 5.602 646,607 -0.19(-3.29%)
Oct 13, 2008 5.267 6.046 5.267 5.792 216,657 +0.61(+11.87%)
Oct 10, 2008 5.224 5.261 4.878 5.178 0 -0.41(-7.33%)
Oct 09, 2008 6.147 6.202 5.530 5.588 244,369 -0.54(-8.77%)
Oct 08, 2008 6.378 6.413 6.124 6.124 412,251 -0.33(-5.06%)
Oct 07, 2008 6.898 6.898 6.367 6.450 271,547 -0.28(-4.20%)
Oct 06, 2008 7.256 7.256 6.202 6.733 363,559 -0.61(-8.37%)
Oct 03, 2008 7.853 7.922 7.339 7.348 0 -0.26(-3.45%)
Oct 02, 2008 7.879 7.983 7.481 7.611 282,690 -0.47(-5.79%)
Oct 01, 2008 7.868 8.093 7.778 8.078 219,345 +0.15(+1.86%)
Sep 30, 2008 7.726 7.995 7.565 7.931 288,376 +0.42(+5.57%)
Sep 29, 2008 8.049 8.049 7.394 7.513 323,270 -0.63(-7.79%)
Sep 26, 2008 8.272 8.341 8.136 8.148 0 -0.17(-2.05%)
Sep 25, 2008 8.364 8.427 8.185 8.318 142,751 +0.10(+1.16%)
Sep 24, 2008 8.300 8.410 8.223 8.223 280,909 -0.06(-0.70%)
Sep 23, 2008 8.658 8.803 8.277 8.280 237,543 -0.46(-5.25%)
Sep 22, 2008 8.973 9.149 8.604 8.739 253,218 +0.03(+0.30%)
Sep 19, 2008 8.935 8.935 8.269 8.713 0 +0.21(+2.44%)
Sep 18, 2008 8.000 8.638 7.611 8.505 632,688 +0.66(+8.43%)
Sep 17, 2008 8.540 8.540 7.790 7.844 344,011 -0.88(-10.09%)
Sep 16, 2008 8.797 8.886 8.569 8.725 247,147 -0.32(-3.54%)
Sep 15, 2008 9.648 9.648 8.849 9.045 275,109 -0.29(-3.15%)
Sep 12, 2008 9.241 9.386 9.236 9.340 0 +0.16(+1.79%)
Sep 11, 2008 9.175 9.184 8.967 9.175 76,711 -0.12(-1.24%)
Sep 10, 2008 9.140 9.328 9.088 9.290 510,220 +0.27(+2.94%)
Sep 09, 2008 9.319 9.374 8.961 9.025 3,137,322 -0.22(-2.40%)
Sep 08, 2008 9.163 9.406 9.163 9.247 490,612 +0.08(+0.91%)
Sep 05, 2008 9.380 9.380 8.912 9.163 0 -0.16(-1.67%)
Sep 04, 2008 9.640 9.746 9.276 9.319 438,515 -0.32(-3.35%)
Sep 03, 2008 9.700 9.865 9.605 9.643 293,590 -0.06(-0.60%)
Sep 02, 2008 9.928 9.948 9.640 9.700 349,911 -0.40(-3.97%)
Aug 29, 2008 10.10 10.13 9.934 10.10 0 -0.08(-0.77%)
Aug 28, 2008 10.25 10.32 10.14 10.18 127,246 -0.05(-0.54%)
Aug 27, 2008 10.21 10.29 10.16 10.23 164,130 -0.06(-0.56%)
Aug 26, 2008 10.31 10.38 10.21 10.29 289,845 +0.00(+0.03%)
Aug 25, 2008 10.29 10.30 10.09 10.29 456,483 -0.01(-0.06%)
Aug 22, 2008 10.14 10.33 10.01 10.29 0 +0.06(+0.62%)
Aug 21, 2008 9.899 10.31 9.899 10.23 324,310 +0.31(+3.14%)
Aug 20, 2008 9.865 9.934 9.778 9.920 251,139 +0.11(+1.12%)
Aug 19, 2008 9.790 9.888 9.755 9.810 108,449 -0.02(-0.23%)
Aug 18, 2008 9.781 9.891 9.741 9.833 166,981 +0.14(+1.43%)
Aug 15, 2008 9.683 9.726 9.524 9.694 0 -0.00(-0.03%)
Aug 14, 2008 9.559 9.741 9.550 9.697 170,578 +0.13(+1.36%)
Aug 13, 2008 9.481 9.582 9.360 9.568 94,618 +0.00(+0.03%)
Aug 12, 2008 9.605 9.674 9.527 9.565 185,456 +0.01(+0.09%)
Aug 11, 2008 9.570 9.677 9.513 9.556 228,680 -0.04(-0.42%)
Aug 08, 2008 9.819 9.879 9.562 9.596 222,526 -0.43(-4.26%)
Aug 07, 2008 9.902 10.10 9.686 10.02 707,027 -0.06(-0.60%)
Aug 06, 2008 10.15 10.17 10.06 10.08 63,753 -0.07(-0.68%)
Aug 05, 2008 9.850 10.17 9.772 10.15 137,027 +0.37(+3.81%)
Aug 04, 2008 10.13 10.13 9.694 9.781 85,405 -0.40(-3.94%)
Aug 01, 2008 10.29 10.38 10.18 10.18 125,250 -0.10(-0.93%)
Jul 31, 2008 10.18 10.31 9.960 10.28 145,433 +0.12(+1.22%)
Jul 30, 2008 9.977 10.24 9.943 10.15 152,744 +0.13(+1.30%)
Jul 29, 2008 10.02 10.05 9.879 10.02 179,825 +0.17(+1.70%)
Jul 28, 2008 9.928 10.07 9.856 9.856 102,829 -0.03(-0.35%)
Jul 25, 2008 9.989 10.05 9.816 9.891 318,523 -0.09(-0.93%)
Jul 24, 2008 10.56 10.60 9.873 9.983 430,511 -0.57(-5.44%)
Jul 23, 2008 10.55 10.61 10.50 10.56 652,178 -0.02(-0.19%)
Jul 22, 2008 10.62 10.69 10.50 10.58 758,282 -0.12(-1.11%)
Jul 21, 2008 10.86 10.92 10.36 10.70 770,319 +1.42(+15.34%)
Jul 18, 2008 8.950 9.319 8.901 9.273 161,462 +0.44(+4.97%)
Jul 17, 2008 8.973 9.071 8.797 8.834 203,033 -0.08(-0.91%)
Jul 16, 2008 9.031 9.238 8.872 8.915 155,918 -0.24(-2.59%)
Jul 15, 2008 9.406 9.406 9.051 9.152 183,290 -0.33(-3.53%)
Jul 14, 2008 9.490 9.599 9.415 9.487 497,559 +0.15(+1.58%)
Jul 11, 2008 9.394 9.510 9.325 9.340 156,822 -0.13(-1.37%)
Jul 10, 2008 9.521 9.614 9.423 9.469 142,405 +0.06(+0.61%)
Jul 09, 2008 9.435 9.478 9.316 9.412 207,458 +0.08(+0.90%)
Jul 08, 2008 9.518 9.804 9.262 9.328 476,971 -0.09(-0.92%)
Jul 07, 2008 9.951 9.951 9.169 9.415 435,874 -0.48(-4.81%)
Jul 04, 2008 10.15 10.15 9.873 9.891 129,238 +0.00(+0.00%)
Jul 03, 2008 10.15 10.15 9.873 9.891 129,238 -0.28(-2.72%)
Jul 02, 2008 10.56 10.69 10.11 10.17 297,658 -0.46(-4.34%)
Jul 01, 2008 10.40 10.68 10.40 10.63 250,300 +0.17(+1.63%)
Jun 30, 2008 10.07 10.47 10.03 10.46 695,340 +0.37(+3.66%)
Jun 27, 2008 10.16 10.16 9.951 10.09 590,514 +0.05(+0.52%)
Jun 26, 2008 9.974 10.08 9.908 10.04 512,125 +0.05(+0.46%)
Jun 25, 2008 10.21 10.22 9.972 9.992 168,911 -0.07(-0.66%)
Jun 24, 2008 10.38 10.41 10.01 10.06 752,652 -0.27(-2.65%)
Jun 23, 2008 10.36 10.46 10.25 10.33 970,262 -0.01(-0.08%)
Jun 20, 2008 10.43 10.49 10.34 10.34 743,643 -0.14(-1.29%)
Jun 19, 2008 10.58 10.60 10.42 10.48 143,614 -0.06(-0.58%)
Jun 18, 2008 10.49 10.57 10.46 10.54 585,428 -0.03(-0.30%)
Jun 17, 2008 10.22 10.57 10.22 10.57 523,005 +0.36(+3.51%)
Jun 16, 2008 10.05 10.21 9.986 10.21 612,287 +0.23(+2.25%)
Jun 13, 2008 9.989 10.01 9.948 9.986 77,092 -0.02(-0.23%)
Jun 12, 2008 10.04 10.07 9.998 10.01 52,769 -0.04(-0.43%)
Jun 11, 2008 10.11 10.18 10.02 10.05 62,984 -0.04(-0.40%)
Jun 10, 2008 10.14 10.21 10.03 10.09 79,275 -0.10(-0.96%)
Jun 09, 2008 10.19 10.20 10.16 10.19 44,176 -0.05(-0.53%)
Jun 06, 2008 10.14 10.28 10.14 10.25 85,017 +0.02(+0.20%)
Jun 05, 2008 10.02 10.25 10.02 10.23 108,882 +0.20(+1.99%)
Jun 04, 2008 10.10 10.13 9.992 10.03 102,032 -0.11(-1.11%)
Jun 03, 2008 10.27 10.27 10.09 10.14 94,212 -0.14(-1.40%)
Jun 02, 2008 10.43 10.46 10.17 10.28 153,066 -0.16(-1.57%)
May 30, 2008 10.38 10.49 10.36 10.45 150,364 +0.06(+0.61%)
May 29, 2008 10.38 10.48 10.29 10.38 222,443 +0.06(+0.59%)
May 28, 2008 10.31 10.38 10.25 10.32 128,130 -0.01(-0.11%)
May 27, 2008 10.46 10.47 10.32 10.34 153,052 +0.00(+0.03%)
May 26, 2008 10.50 10.58 10.28 10.33 0 +0.00(+0.00%)
May 23, 2008 10.50 10.58 10.28 10.33 134,176 -0.20(-1.86%)
May 22, 2008 10.35 10.57 10.35 10.53 215,711 +0.14(+1.33%)
May 21, 2008 10.21 10.48 10.20 10.39 222,821 +0.19(+1.87%)
May 20, 2008 10.19 10.25 10.10 10.20 173,769 +0.04(+0.40%)
May 19, 2008 10.20 10.25 10.16 10.16 56,563 -0.00(-0.03%)
May 16, 2008 10.31 10.36 10.08 10.16 144,615 -0.13(-1.29%)
May 15, 2008 10.23 10.31 10.22 10.29 129,543 +0.08(+0.76%)
May 14, 2008 10.23 10.25 10.16 10.22 51,453 +0.00(+0.03%)
May 13, 2008 10.12 10.24 10.12 10.21 110,442 +0.04(+0.37%)
May 12, 2008 10.10 10.18 10.08 10.18 166,312 +0.07(+0.69%)
May 09, 2008 9.951 10.11 9.951 10.11 253,758 +0.14(+1.42%)
May 08, 2008 9.948 10.00 9.902 9.966 411,277 -0.03(-0.29%)
May 07, 2008 9.807 10.00 9.804 9.995 608,951 +0.13(+1.35%)
May 06, 2008 9.536 9.914 9.536 9.862 444,904 +0.31(+3.20%)
May 05, 2008 9.686 9.686 9.466 9.556 190,625 -0.11(-1.13%)
May 02, 2008 9.634 9.697 9.628 9.666 94,070 +0.00(+0.00%)
May 01, 2008 9.651 9.697 9.546 9.666 371,435 -0.09(-0.89%)
Apr 30, 2008 9.680 9.772 9.637 9.752 139,311 +0.20(+2.08%)
Apr 29, 2008 9.640 9.663 9.490 9.553 106,977 -0.10(-0.99%)
Apr 28, 2008 9.608 9.689 9.539 9.648 154,047 +0.14(+1.52%)
Apr 25, 2008 9.573 9.663 9.464 9.504 141,019 -0.11(-1.14%)
Apr 24, 2008 9.622 9.640 9.516 9.614 114,340 +0.00(+0.03%)
Apr 23, 2008 9.426 9.634 9.426 9.611 99,326 +0.08(+0.85%)
Apr 22, 2008 9.530 9.683 9.513 9.530 226,254 -0.13(-1.37%)
Apr 21, 2008 9.625 9.842 9.614 9.663 275,777 +0.16(+1.67%)
Apr 18, 2008 9.599 9.643 9.426 9.504 169,500 +0.08(+0.83%)
Apr 17, 2008 9.406 9.472 9.334 9.426 193,598 -0.04(-0.46%)
Apr 16, 2008 9.172 9.533 9.155 9.469 228,416 +0.42(+4.69%)
Apr 15, 2008 9.123 9.227 9.034 9.045 162,155 -0.05(-0.60%)
Apr 14, 2008 9.152 9.187 8.998 9.100 113,993 -0.04(-0.47%)
Apr 11, 2008 9.253 9.285 9.062 9.143 186,755 -0.22(-2.31%)
Apr 10, 2008 8.875 9.599 8.875 9.360 1,354,757 +0.52(+5.88%)
Apr 09, 2008 8.843 8.849 8.754 8.840 158,690 -0.10(-1.16%)
Apr 08, 2008 8.883 8.976 8.803 8.944 150,374 +0.02(+0.19%)
Apr 07, 2008 9.039 9.114 8.909 8.927 193,685 -0.08(-0.87%)
Apr 04, 2008 9.077 9.129 8.996 9.005 591,796 -0.12(-1.33%)
Apr 03, 2008 9.057 9.161 8.964 9.126 348,564 +0.06(+0.64%)
Apr 02, 2008 9.077 9.158 9.005 9.068 227,987 +0.10(+1.13%)
Apr 01, 2008 9.005 9.010 8.855 8.967 337,476 +0.00(+0.00%)
Mar 31, 2008 8.956 9.028 8.869 8.967 1,019,705 +0.00(+0.03%)
Mar 28, 2008 8.858 9.031 8.855 8.964 262,982 +0.16(+1.87%)
Mar 27, 2008 8.777 8.843 8.644 8.800 297,284 +0.09(+0.99%)
Mar 26, 2008 8.834 8.834 8.653 8.713 488,197 -0.05(-0.56%)
Mar 25, 2008 8.549 8.829 8.546 8.762 521,806 +0.15(+1.74%)
Mar 24, 2008 8.528 8.655 8.477 8.612 634,414 +0.07(+0.78%)
Mar 21, 2008 8.785 8.785 8.462 8.546 354,107 +0.00(+0.00%)
Mar 20, 2008 8.785 8.785 8.462 8.546 354,107 -0.27(-3.08%)
Mar 19, 2008 9.236 9.244 8.751 8.817 241,846 -0.46(-5.01%)
Mar 18, 2008 9.400 9.400 9.071 9.282 589,371 -0.21(-2.22%)
Mar 17, 2008 9.617 9.660 9.415 9.492 163,541 -0.40(-4.03%)
Mar 14, 2008 9.948 9.954 9.772 9.891 193,685 -0.15(-1.49%)
Mar 13, 2008 9.957 10.06 9.850 10.04 216,899 +0.14(+1.40%)
Mar 12, 2008 9.986 9.995 9.899 9.902 123,348 -0.06(-0.61%)
Mar 11, 2008 9.957 10.05 9.914 9.963 198,189 +0.08(+0.79%)
Mar 10, 2008 10.04 10.11 9.810 9.885 141,365 -0.19(-1.86%)
Mar 07, 2008 10.21 10.21 9.957 10.07 221,057 -0.11(-1.05%)
Mar 06, 2008 10.29 10.40 10.13 10.18 190,220 -0.09(-0.90%)
Mar 05, 2008 10.28 10.42 10.23 10.27 214,907 +0.03(+0.31%)
Mar 04, 2008 10.19 10.25 10.04 10.24 272,337 +0.05(+0.48%)
Mar 03, 2008 10.26 10.37 10.14 10.19 206,851 -0.08(-0.81%)
Feb 29, 2008 10.28 10.33 10.22 10.27 200,268 -0.08(-0.72%)
Feb 28, 2008 10.31 10.38 10.21 10.35 171,163 +0.02(+0.17%)
Feb 27, 2008 10.44 10.46 10.27 10.33 138,594 -0.08(-0.75%)
Feb 26, 2008 10.35 10.49 10.35 10.41 344,406 +0.15(+1.43%)
Feb 25, 2008 10.10 10.29 10.04 10.26 462,904 +0.25(+2.54%)
Feb 22, 2008 9.891 10.01 9.677 10.01 276,495 +0.15(+1.55%)
Feb 21, 2008 10.14 10.14 9.807 9.856 151,414 -0.26(-2.57%)
Feb 20, 2008 9.876 10.15 9.876 10.12 172,896 +0.26(+2.64%)
Feb 19, 2008 9.873 9.986 9.827 9.856 382,519 -0.03(-0.35%)
Feb 18, 2008 9.885 9.925 9.718 9.891 0 +0.00(+0.00%)
Feb 15, 2008 9.885 9.925 9.718 9.891 259,863 +0.04(+0.44%)
Feb 14, 2008 9.836 9.931 9.816 9.847 120,576 +0.01(+0.12%)
Feb 13, 2008 9.279 9.891 9.279 9.836 169,431 +0.18(+1.82%)
Feb 12, 2008 9.663 9.784 9.648 9.660 175,667 +0.10(+1.09%)
Feb 11, 2008 9.354 9.634 9.328 9.556 176,360 +0.16(+1.66%)
Feb 08, 2008 9.316 9.466 9.316 9.400 190,566 +0.18(+1.91%)
Feb 07, 2008 9.227 9.365 9.192 9.224 135,129 -0.07(-0.71%)
Feb 06, 2008 9.325 9.363 9.215 9.290 240,114 +0.01(+0.06%)
Feb 05, 2008 9.342 9.383 9.187 9.285 319,112 -0.14(-1.50%)
Feb 04, 2008 9.507 9.559 9.371 9.426 181,558 -0.05(-0.52%)
Feb 01, 2008 9.351 9.539 9.276 9.475 119,883 +0.29(+3.14%)
Jan 31, 2008 9.045 9.334 8.985 9.187 132,010 +0.02(+0.25%)
Jan 30, 2008 9.008 9.224 9.008 9.163 93,551 +0.16(+1.80%)
Jan 29, 2008 8.924 9.071 8.912 9.002 113,993 +0.14(+1.56%)
Jan 28, 2008 8.875 8.895 8.754 8.863 4,239,939 +0.01(+0.16%)
Jan 25, 2008 8.909 8.918 8.777 8.849 129,931 +0.01(+0.07%)
Jan 24, 2008 8.765 8.895 8.745 8.843 152,107 +0.18(+2.07%)
Jan 23, 2008 8.618 8.705 8.402 8.664 198,189 +0.01(+0.13%)
Jan 22, 2008 8.563 8.788 8.505 8.653 706,136 -0.14(-1.64%)
Jan 21, 2008 8.797 8.797 8.797 8.797 0 +0.00(+0.00%)
Jan 18, 2008 9.025 9.097 8.716 8.797 181,904 -0.14(-1.58%)
Jan 17, 2008 9.169 9.224 8.921 8.938 287,929 -0.30(-3.22%)
Jan 16, 2008 9.218 9.305 9.163 9.236 221,057 -0.05(-0.56%)
Jan 15, 2008 9.562 9.570 9.236 9.288 119,190 -0.28(-2.96%)
Jan 14, 2008 9.406 9.628 9.406 9.570 602,537 +0.26(+2.76%)
Jan 11, 2008 9.455 9.464 9.279 9.314 129,585 -0.26(-2.72%)
Jan 10, 2008 9.357 9.640 9.357 9.574 127,506 +0.09(+0.98%)
Jan 09, 2008 9.550 9.579 9.325 9.481 80,731 -0.10(-0.99%)
Jan 08, 2008 9.533 9.755 9.533 9.576 82,463 -0.03(-0.33%)
Jan 07, 2008 9.680 9.738 9.568 9.608 134,436 -0.10(-1.04%)
Jan 04, 2008 9.770 9.810 9.671 9.709 173,935 -0.10(-1.03%)
Jan 03, 2008 9.709 9.821 9.648 9.810 136,861 +0.07(+0.74%)
Jan 02, 2008 9.697 9.807 9.619 9.738 90,779 +0.08(+0.78%)
Jan 01, 2008 9.663 9.663 9.663 9.663 0 +0.00(+0.00%)
Dec 31, 2007 9.804 9.807 9.657 9.663 69,990 -0.19(-1.90%)
Dec 28, 2007 9.804 9.902 9.804 9.850 65,485 +0.13(+1.34%)
Dec 27, 2007 9.550 9.787 9.492 9.720 82,116 +0.11(+1.14%)
Dec 26, 2007 9.593 9.741 9.562 9.611 825,674 +0.03(+0.27%)
Dec 24, 2007 9.464 9.585 9.420 9.585 40,192 +0.11(+1.13%)
Dec 21, 2007 9.542 9.568 9.443 9.478 98,748 -0.04(-0.39%)
Dec 20, 2007 9.568 9.602 9.458 9.516 216,206 -0.04(-0.42%)
Dec 19, 2007 9.533 9.614 9.484 9.556 202,000 +0.06(+0.61%)
Dec 18, 2007 9.562 9.608 9.380 9.498 433,452 -0.05(-0.48%)
Dec 17, 2007 9.579 9.888 9.481 9.544 214,820 +0.03(+0.30%)
Dec 14, 2007 9.446 9.582 9.426 9.516 104,638 +0.05(+0.55%)
Dec 13, 2007 9.475 9.504 9.340 9.464 114,686 -0.10(-1.03%)
Dec 12, 2007 9.605 9.683 9.435 9.562 92,858 +0.00(+0.03%)
Dec 11, 2007 9.663 9.663 9.435 9.559 91,818 -0.15(-1.55%)
Dec 10, 2007 9.625 9.764 9.585 9.709 101,520 +0.09(+0.90%)
Dec 07, 2007 9.389 9.625 9.348 9.622 59,595 +0.28(+2.96%)
Dec 06, 2007 9.236 9.345 9.218 9.345 60,288 +0.14(+1.50%)
Dec 05, 2007 9.152 9.218 9.117 9.207 52,319 +0.17(+1.92%)
Dec 04, 2007 8.941 9.068 8.895 9.034 68,604 -0.13(-1.45%)
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.