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

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 10, 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, 2009 5.900 6.003 5.854 6.003 155,523 +0.13(+2.20%)
Nov 27, 2009 5.028 5.891 5.791 5.874 95,350 -0.21(-3.49%)
Nov 25, 2009 6.000 6.089 6.000 6.086 83,342 +0.11(+1.92%)
Nov 24, 2009 5.940 6.020 5.908 5.971 129,356 +0.03(+0.58%)
Nov 23, 2009 5.960 5.983 5.888 5.937 140,513 +0.07(+1.27%)
Nov 20, 2009 5.865 5.882 5.782 5.862 111,643 +0.01(+0.15%)
Nov 19, 2009 5.814 5.865 5.707 5.854 214,968 +0.04(+0.69%)
Nov 18, 2009 5.779 5.847 5.753 5.814 95,890 +0.05(+0.80%)
Nov 17, 2009 5.765 5.771 5.676 5.768 76,801 +0.01(+0.20%)
Nov 16, 2009 5.650 5.793 5.650 5.756 195,244 +0.11(+2.03%)
Nov 13, 2009 5.587 5.673 5.564 5.641 169,041 +0.05(+0.98%)
Nov 12, 2009 5.641 5.664 5.570 5.587 67,875 -0.03(-0.56%)
Nov 11, 2009 5.639 5.673 5.601 5.619 56,791 +0.03(+0.56%)
Nov 10, 2009 5.596 5.638 5.567 5.587 82,142 -0.01(-0.15%)
Nov 09, 2009 5.613 5.624 5.581 5.596 83,286 +0.13(+2.47%)
Nov 06, 2009 5.501 5.544 5.449 5.461 60,804 -0.07(-1.19%)
Nov 05, 2009 5.478 5.541 5.452 5.527 102,261 +0.05(+0.84%)
Nov 04, 2009 5.429 5.532 5.429 5.481 133,191 +0.05(+1.00%)
Nov 03, 2009 5.352 5.441 5.349 5.426 112,613 +0.07(+1.39%)
Nov 02, 2009 5.360 5.403 5.320 5.352 236,174 +0.01(+0.21%)
Oct 30, 2009 5.452 5.452 5.337 5.340 148,299 -0.09(-1.74%)
Oct 29, 2009 5.435 5.455 5.360 5.435 217,572 -0.04(-0.79%)
Oct 28, 2009 5.587 5.598 5.449 5.478 266,504 -0.16(-2.90%)
Oct 27, 2009 5.693 5.705 5.641 5.641 74,018 -0.03(-0.46%)
Oct 26, 2009 5.785 5.816 5.650 5.667 79,583 -0.10(-1.79%)
Oct 23, 2009 5.782 5.791 5.753 5.771 126,008 -0.10(-1.66%)
Oct 22, 2009 5.785 5.871 5.768 5.868 69,744 +0.05(+0.94%)
Oct 21, 2009 5.836 5.891 5.811 5.814 59,639 -0.02(-0.34%)
Oct 20, 2009 5.785 5.842 5.785 5.834 97,201 -0.09(-1.55%)
Oct 19, 2009 5.923 5.960 5.831 5.925 165,987 +0.03(+0.58%)
Oct 16, 2009 5.756 5.925 5.745 5.891 145,021 +0.11(+1.88%)
Oct 15, 2009 5.943 5.954 5.771 5.782 162,580 -0.18(-3.08%)
Oct 14, 2009 5.974 6.052 5.940 5.966 110,290 +0.04(+0.68%)
Oct 13, 2009 6.095 6.109 5.920 5.925 136,709 -0.17(-2.73%)
Oct 12, 2009 6.046 6.112 6.006 6.092 100,416 +0.11(+1.77%)
Oct 09, 2009 6.075 6.075 5.974 5.986 67,857 +0.01(+0.14%)
Oct 08, 2009 5.828 6.003 5.828 5.977 143,379 +0.15(+2.56%)
Oct 07, 2009 5.845 5.862 5.788 5.828 103,833 +0.01(+0.25%)
Oct 06, 2009 5.736 5.857 5.713 5.814 188,633 +0.15(+2.63%)
Oct 05, 2009 5.633 5.710 5.575 5.664 243,349 +0.08(+1.44%)
Oct 02, 2009 5.550 5.690 5.544 5.584 101,748 -0.05(-0.87%)
Oct 01, 2009 5.865 5.888 5.624 5.633 117,745 -0.25(-4.29%)
Sep 30, 2009 5.793 5.891 5.713 5.885 156,862 +0.17(+2.91%)
Sep 29, 2009 5.693 5.730 5.676 5.719 55,222 +0.00(+0.05%)
Sep 28, 2009 5.693 5.733 5.673 5.716 35,511 +0.06(+1.01%)
Sep 25, 2009 5.653 5.702 5.601 5.659 90,828 -0.01(-0.20%)
Sep 24, 2009 5.894 5.914 5.659 5.670 170,858 -0.18(-3.04%)
Sep 23, 2009 5.888 5.945 5.845 5.848 165,809 -0.04(-0.73%)
Sep 22, 2009 5.799 5.902 5.791 5.891 73,220 +0.15(+2.65%)
Sep 21, 2009 5.753 5.791 5.699 5.739 109,394 -0.06(-1.04%)
Sep 18, 2009 5.851 5.857 5.759 5.799 50,410 -0.05(-0.93%)
Sep 17, 2009 5.862 5.891 5.816 5.854 146,182 +0.03(+0.44%)
Sep 16, 2009 5.765 5.868 5.725 5.828 108,174 +0.09(+1.60%)
Sep 15, 2009 5.650 5.739 5.573 5.736 91,107 +0.13(+2.25%)
Sep 14, 2009 5.510 5.613 5.510 5.610 59,503 +0.05(+0.93%)
Sep 11, 2009 5.527 5.613 5.518 5.558 117,431 +0.03(+0.62%)
Sep 10, 2009 5.573 5.573 5.498 5.524 130,053 -0.03(-0.47%)
Sep 09, 2009 5.573 5.624 5.541 5.550 71,477 +0.01(+0.26%)
Sep 08, 2009 5.664 5.684 5.512 5.535 874,736 -0.04(-0.67%)
Sep 04, 2009 5.498 5.584 5.472 5.573 70,197 +0.15(+2.70%)
Sep 03, 2009 5.366 5.449 5.366 5.426 86,860 +0.05(+0.96%)
Sep 02, 2009 5.375 5.458 5.375 5.375 122,156 -0.05(-1.00%)
Sep 01, 2009 5.567 5.636 5.426 5.429 187,723 -0.13(-2.27%)
Aug 31, 2009 5.524 5.575 5.492 5.555 111,968 -0.07(-1.22%)
Aug 28, 2009 5.733 5.753 5.575 5.624 131,535 -0.14(-2.39%)
Aug 27, 2009 5.699 5.776 5.624 5.762 120,287 +0.08(+1.46%)
Aug 26, 2009 5.748 5.756 5.659 5.679 175,690 -0.11(-1.98%)
Aug 25, 2009 5.934 5.934 5.750 5.793 193,553 -0.10(-1.75%)
Aug 24, 2009 5.455 6.095 5.455 5.897 131,605 -0.13(-2.23%)
Aug 21, 2009 5.971 6.063 5.957 6.032 133,435 +0.11(+1.94%)
Aug 20, 2009 5.880 5.986 5.842 5.917 167,884 +0.06(+1.08%)
Aug 19, 2009 5.613 5.891 5.613 5.854 140,673 +0.14(+2.51%)
Aug 18, 2009 5.555 5.722 5.521 5.710 132,107 +0.19(+3.43%)
Aug 17, 2009 5.567 5.590 5.498 5.521 108,938 -0.16(-2.88%)
Aug 14, 2009 5.756 5.819 5.656 5.684 136,510 -0.06(-1.05%)
Aug 13, 2009 5.722 5.759 5.659 5.745 82,822 +0.06(+1.01%)
Aug 12, 2009 5.532 5.687 5.512 5.687 87,460 +0.19(+3.38%)
Aug 11, 2009 5.570 5.616 5.481 5.501 85,204 -0.13(-2.29%)
Aug 10, 2009 5.670 5.699 5.598 5.630 95,702 -0.03(-0.56%)
Aug 07, 2009 5.748 5.756 5.662 5.662 58,381 -0.01(-0.15%)
Aug 06, 2009 5.816 5.836 5.639 5.670 94,558 -0.12(-2.08%)
Aug 05, 2009 5.619 5.808 5.619 5.791 143,766 +0.15(+2.75%)
Aug 04, 2009 5.710 5.779 5.593 5.636 138,735 -0.07(-1.31%)
Aug 03, 2009 5.705 5.710 5.567 5.710 97,888 +0.01(+0.15%)
Jul 31, 2009 5.535 5.713 5.518 5.702 140,949 +0.19(+3.38%)
Jul 30, 2009 5.495 5.518 5.452 5.515 57,314 +0.06(+1.10%)
Jul 29, 2009 5.544 5.544 5.421 5.455 159,341 -0.09(-1.65%)
Jul 28, 2009 5.607 5.613 5.518 5.547 68,077 -0.06(-1.07%)
Jul 27, 2009 5.587 5.656 5.578 5.607 80,866 +0.06(+1.14%)
Jul 24, 2009 5.501 5.578 5.501 5.544 2,022 +0.03(+0.52%)
Jul 23, 2009 5.429 5.538 5.429 5.515 81,588 +0.07(+1.37%)
Jul 22, 2009 5.435 5.478 5.423 5.441 80,821 +0.01(+0.16%)
Jul 21, 2009 5.444 5.503 5.306 5.432 89,346 +0.05(+1.01%)
Jul 20, 2009 5.432 5.444 5.340 5.378 145,046 -0.03(-0.53%)
Jul 17, 2009 5.475 5.495 5.395 5.406 78,101 -0.04(-0.68%)
Jul 16, 2009 5.504 5.504 5.418 5.444 136,329 -0.04(-0.68%)
Jul 15, 2009 5.406 5.507 5.335 5.481 144,000 +0.23(+4.31%)
Jul 14, 2009 5.214 5.274 5.171 5.254 83,331 +0.07(+1.44%)
Jul 13, 2009 5.206 5.220 5.119 5.180 63,457 +0.01(+0.28%)
Jul 10, 2009 5.200 5.203 5.134 5.165 63,422 -0.04(-0.72%)
Jul 09, 2009 5.185 5.249 5.177 5.203 54,800 +0.05(+1.06%)
Jul 08, 2009 5.237 5.273 5.085 5.148 90,106 -0.10(-1.86%)
Jul 07, 2009 5.403 5.403 5.220 5.246 108,819 -0.10(-1.82%)
Jul 06, 2009 5.438 5.438 5.249 5.343 159,338 -0.12(-2.26%)
Jul 02, 2009 5.584 5.584 5.360 5.467 121,430 -0.13(-2.36%)
Jul 01, 2009 5.593 5.641 5.553 5.598 54,116 +0.03(+0.46%)
Jun 30, 2009 5.679 5.925 5.524 5.573 301,982 -0.35(-5.95%)
Jun 29, 2009 5.662 5.925 5.662 5.925 205,069 +0.35(+6.22%)
Jun 26, 2009 5.564 5.610 5.515 5.578 59,517 +0.01(+0.26%)
Jun 25, 2009 5.535 5.573 5.512 5.564 159,690 -0.04(-0.67%)
Jun 24, 2009 5.530 5.707 5.530 5.601 154,111 +0.10(+1.82%)
Jun 23, 2009 5.383 5.521 5.380 5.501 126,566 +0.11(+2.02%)
Jun 22, 2009 5.423 5.441 5.372 5.392 103,903 -0.15(-2.79%)
Jun 19, 2009 5.452 5.553 5.418 5.547 159,045 +0.15(+2.76%)
Jun 18, 2009 5.234 5.403 5.223 5.398 71,076 +0.13(+2.56%)
Jun 17, 2009 5.340 5.340 5.140 5.263 121,389 -0.09(-1.77%)
Jun 16, 2009 5.412 5.415 5.352 5.358 93,349 +0.03(+0.65%)
Jun 15, 2009 5.469 5.469 5.246 5.323 132,947 -0.15(-2.78%)
Jun 12, 2009 5.349 5.504 5.340 5.475 114,335 +0.05(+0.85%)
Jun 11, 2009 5.303 5.524 5.297 5.429 215,128 +0.16(+2.99%)
Jun 10, 2009 5.251 5.280 5.223 5.271 129,394 +0.04(+0.82%)
Jun 09, 2009 5.214 5.266 5.211 5.228 125,684 +0.09(+1.79%)
Jun 08, 2009 5.128 5.161 5.091 5.137 102,299 +0.02(+0.39%)
Jun 05, 2009 5.231 5.237 5.105 5.117 347,193 -0.11(-2.09%)
Jun 04, 2009 5.162 5.243 5.122 5.226 61,853 +0.06(+1.17%)
Jun 03, 2009 5.323 5.329 5.148 5.165 238,140 -0.18(-3.38%)
Jun 02, 2009 5.326 5.363 5.297 5.346 117,501 +0.04(+0.81%)
Jun 01, 2009 5.294 5.358 5.286 5.303 181,032 +0.04(+0.82%)
May 29, 2009 5.200 5.329 5.200 5.260 179,930 +0.09(+1.83%)
May 28, 2009 5.220 5.254 5.154 5.165 506,716 -0.07(-1.42%)
May 27, 2009 5.271 5.329 5.233 5.240 243,761 +0.00(+0.05%)
May 26, 2009 5.145 5.271 5.131 5.237 173,706 +0.10(+1.95%)
May 22, 2009 5.059 5.162 5.045 5.137 191,161 +0.10(+1.99%)
May 21, 2009 5.028 5.051 4.976 5.036 211,293 -0.03(-0.68%)
May 20, 2009 5.068 5.134 5.059 5.071 480,190 +0.02(+0.45%)
May 19, 2009 5.033 5.091 5.028 5.048 232,712 +0.09(+1.79%)
May 18, 2009 4.956 4.970 4.904 4.959 69,297 +0.04(+0.88%)
May 15, 2009 4.988 5.019 4.910 4.916 99,021 -0.06(-1.27%)
May 14, 2009 4.881 5.010 4.881 4.979 184,076 +0.07(+1.52%)
May 13, 2009 5.171 5.171 4.896 4.904 157,807 -0.26(-5.00%)
May 12, 2009 5.223 5.240 5.111 5.162 265,622 -0.04(-0.72%)
May 11, 2009 5.335 5.335 5.200 5.200 119,942 -0.13(-2.53%)
May 08, 2009 5.249 5.340 5.249 5.335 158,644 +0.18(+3.45%)
May 07, 2009 5.263 5.269 5.157 5.157 176,799 -0.11(-2.07%)
May 06, 2009 5.185 5.271 5.168 5.266 168,776 +0.10(+1.94%)
May 05, 2009 5.154 5.177 5.102 5.165 185,850 +0.01(+0.22%)
May 04, 2009 5.134 5.154 5.114 5.154 457,753 +0.11(+2.28%)
May 01, 2009 4.970 5.065 4.962 5.039 213,106 +0.07(+1.39%)
Apr 30, 2009 5.033 5.122 4.970 4.970 361,813 -0.05(-0.97%)
Apr 29, 2009 4.715 5.022 4.715 5.019 355,614 +0.49(+10.90%)
Apr 28, 2009 4.520 4.595 4.489 4.526 179,449 +0.01(+0.13%)
Apr 27, 2009 4.583 4.635 4.520 4.520 165,990 -0.08(-1.81%)
Apr 24, 2009 4.606 4.698 4.566 4.603 216,662 +0.09(+1.90%)
Apr 23, 2009 4.454 4.552 4.454 4.517 130,827 +0.08(+1.74%)
Apr 22, 2009 4.385 4.520 4.385 4.440 244,852 +0.04(+0.91%)
Apr 21, 2009 4.394 4.420 4.357 4.400 126,566 +0.01(+0.33%)
Apr 20, 2009 4.540 4.540 4.368 4.385 166,709 -0.16(-3.59%)
Apr 17, 2009 4.503 4.595 4.494 4.549 185,972 +0.07(+1.67%)
Apr 16, 2009 4.494 4.517 4.448 4.474 183,741 -0.01(-0.26%)
Apr 15, 2009 4.468 4.500 4.445 4.486 184,445 +0.03(+0.64%)
Apr 14, 2009 4.397 4.483 4.365 4.457 206,879 +0.06(+1.30%)
Apr 13, 2009 4.365 4.420 4.314 4.400 173,985 +0.03(+0.72%)
Apr 09, 2009 4.305 4.380 4.305 4.368 200,833 +0.10(+2.28%)
Apr 08, 2009 4.291 4.308 4.213 4.271 231,195 +0.02(+0.54%)
Apr 07, 2009 4.228 4.271 4.228 4.248 211,478 -0.04(-0.87%)
Apr 06, 2009 4.291 4.354 4.222 4.285 314,656 -0.02(-0.40%)
Apr 03, 2009 4.359 4.359 4.250 4.302 983,430 -0.05(-1.19%)
Apr 02, 2009 4.250 4.405 4.250 4.354 191,105 +0.11(+2.64%)
Apr 01, 2009 4.139 4.271 4.107 4.242 564,177 +0.03(+0.68%)
Mar 31, 2009 4.130 4.213 4.130 4.213 141,210 +0.08(+2.01%)
Mar 30, 2009 4.205 4.216 4.107 4.130 250,274 -0.24(-5.51%)
Mar 26, 2009 4.411 4.414 4.328 4.371 195,533 +0.01(+0.33%)
Mar 25, 2009 4.466 4.520 4.328 4.357 224,971 -0.09(-2.06%)
Mar 24, 2009 4.537 4.592 4.428 4.448 225,763 -0.09(-1.96%)
Mar 23, 2009 4.486 4.549 4.483 4.537 519,227 +0.12(+2.73%)
Mar 20, 2009 4.420 4.489 4.374 4.417 573,929 -0.01(-0.26%)
Mar 19, 2009 4.652 4.661 4.408 4.428 472,097 -0.15(-3.26%)
Mar 18, 2009 4.638 4.787 4.342 4.577 709,432 +0.08(+1.79%)
Mar 17, 2009 4.365 4.497 4.276 4.497 376,346 +0.17(+4.05%)
Mar 16, 2009 4.316 4.391 4.262 4.322 701,636 +0.08(+1.82%)
Mar 13, 2009 4.336 4.357 4.213 4.245 0 -0.07(-1.73%)
Mar 12, 2009 4.308 4.328 4.127 4.319 496,685 -0.01(-0.33%)
Mar 11, 2009 4.236 4.362 4.207 4.334 621,470 +0.08(+1.96%)
Mar 10, 2009 4.190 4.282 4.098 4.250 601,973 +0.18(+4.37%)
Mar 09, 2009 4.064 4.096 3.975 4.073 112,857 -0.05(-1.32%)
Mar 06, 2009 4.038 4.233 4.038 4.127 0 +0.11(+2.79%)
Mar 05, 2009 4.190 4.190 4.001 4.015 84,336 -0.25(-5.85%)
Mar 04, 2009 4.357 4.391 4.205 4.265 127,724 -0.24(-5.29%)
Mar 02, 2009 4.669 4.669 4.371 4.503 160,174 -0.20(-4.33%)
Feb 27, 2009 4.643 4.755 4.612 4.706 0 -0.05(-1.09%)
Feb 26, 2009 4.744 4.841 4.675 4.758 238,524 +0.04(+0.91%)
Feb 25, 2009 4.583 4.747 4.371 4.715 174,362 +0.13(+2.88%)
Feb 24, 2009 4.351 4.618 4.325 4.583 133,285 +0.28(+6.39%)
Feb 23, 2009 4.497 4.514 4.256 4.308 142,877 -0.10(-2.28%)
Feb 20, 2009 4.339 4.500 4.242 4.408 0 -0.01(-0.19%)
Feb 19, 2009 4.385 4.440 4.325 4.417 161,559 +0.08(+1.85%)
Feb 18, 2009 4.692 4.692 4.316 4.336 197,977 -0.31(-6.72%)
Feb 17, 2009 4.698 4.729 4.540 4.649 212,506 -0.30(-5.97%)
Feb 13, 2009 4.985 5.059 4.879 4.945 0 +0.01(+0.29%)
Feb 12, 2009 4.922 4.973 4.781 4.930 153,267 -0.04(-0.75%)
Feb 11, 2009 5.016 5.074 4.945 4.967 119,635 -0.05(-0.97%)
Feb 10, 2009 5.162 5.200 4.947 5.016 168,086 -0.28(-5.20%)
Feb 09, 2009 5.274 5.340 5.260 5.292 107,285 +0.06(+1.21%)
Feb 06, 2009 5.162 5.369 5.125 5.228 0 +0.01(+0.16%)
Feb 05, 2009 5.203 5.251 5.160 5.220 89,520 -0.03(-0.49%)
Feb 04, 2009 5.226 5.369 5.140 5.246 217,220 +0.10(+1.95%)
Feb 03, 2009 5.223 5.251 5.108 5.145 291,724 +0.00(+0.06%)
Feb 02, 2009 5.183 5.251 5.048 5.142 190,226 -0.09(-1.65%)
Jan 30, 2009 5.185 5.326 5.085 5.228 0 -0.13(-2.51%)
Jan 29, 2009 5.340 5.487 5.320 5.363 161,607 +0.01(+0.16%)
Jan 28, 2009 5.289 5.495 5.289 5.355 156,377 +0.18(+3.55%)
Jan 27, 2009 5.005 5.188 5.005 5.171 100,298 +0.19(+3.80%)
Jan 26, 2009 5.008 5.102 4.962 4.982 290,929 +0.04(+0.75%)
Jan 23, 2009 4.899 4.993 4.847 4.945 0 -0.02(-0.35%)
Jan 22, 2009 5.033 5.033 4.930 4.962 71,477 -0.14(-2.75%)
Jan 21, 2009 5.025 5.117 4.904 5.102 105,995 +0.08(+1.60%)
Jan 20, 2009 5.317 5.317 4.976 5.022 201,872 -0.20(-3.74%)
Jan 16, 2009 5.292 5.329 5.217 5.217 0 -0.02(-0.44%)
Jan 15, 2009 5.277 5.277 5.145 5.240 124,126 -0.03(-0.54%)
Jan 14, 2009 5.472 5.472 5.249 5.269 425,724 -0.18(-3.37%)
Jan 13, 2009 5.458 5.498 5.360 5.452 115,838 -0.02(-0.42%)
Jan 12, 2009 5.753 5.819 5.469 5.475 211,572 -0.28(-4.84%)
Jan 09, 2009 5.917 5.937 5.722 5.753 187,273 -0.20(-3.28%)
Jan 08, 2009 5.923 5.966 5.862 5.948 72,174 +0.07(+1.22%)
Jan 07, 2009 6.152 6.152 5.862 5.877 85,772 -0.28(-4.52%)
Jan 06, 2009 6.149 6.456 6.097 6.155 129,042 +0.11(+1.90%)
Jan 05, 2009 6.020 6.106 5.871 6.040 275,131 +0.11(+1.84%)
Jan 02, 2009 5.725 5.963 5.702 5.931 0 +0.19(+3.35%)
Jan 01, 2009 5.567 5.756 5.489 5.739 0 +0.00(+0.00%)
Dec 31, 2008 5.567 5.756 5.489 5.739 181,551 +0.05(+0.91%)
Dec 30, 2008 5.596 5.687 5.464 5.687 187,737 +0.07(+1.17%)
Dec 29, 2008 5.326 5.621 5.317 5.621 166,649 +0.21(+3.81%)
Dec 26, 2008 5.314 5.432 5.314 5.415 0 +0.05(+0.96%)
Dec 24, 2008 5.165 5.386 5.162 5.363 59,448 +0.16(+3.14%)
Dec 23, 2008 5.358 5.358 5.166 5.200 129,035 -0.05(-1.04%)
Dec 22, 2008 5.418 5.521 5.249 5.254 104,129 -0.03(-0.65%)
Dec 19, 2008 5.337 5.432 5.206 5.289 367,068 -0.07(-1.34%)
Dec 18, 2008 5.426 5.590 5.243 5.360 187,747 +0.01(+0.21%)
Dec 17, 2008 5.455 5.455 5.226 5.349 69,228 -0.11(-1.95%)
Dec 16, 2008 5.151 5.455 5.151 5.455 129,153 +0.31(+5.96%)
Dec 15, 2008 5.131 5.165 4.922 5.148 161,796 +0.07(+1.41%)
Dec 12, 2008 4.959 5.085 4.959 5.076 0 -0.01(-0.11%)
Dec 11, 2008 5.048 5.223 5.042 5.082 124,370 +0.07(+1.32%)
Dec 10, 2008 5.016 5.033 4.899 5.016 150,495 +0.10(+1.98%)
Dec 09, 2008 4.939 5.008 4.853 4.919 124,307 -0.16(-3.16%)
Dec 08, 2008 5.056 5.097 4.904 5.079 275,009 +0.24(+4.92%)
Dec 05, 2008 4.807 4.841 4.663 4.841 0 +0.02(+0.36%)
Dec 04, 2008 4.807 5.031 4.744 4.824 138,362 -0.10(-2.10%)
Dec 03, 2008 4.847 5.042 4.813 4.927 135,708 -0.11(-2.11%)
Dec 02, 2008 5.157 5.185 4.999 5.033 197,608 -0.11(-2.12%)
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.