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 (%)
Apr 29, 2005 4.329 4.363 4.329 4.349 20,791 +0.01(+0.33%)
Apr 28, 2005 4.314 4.372 4.311 4.335 27,374 -0.00(-0.07%)
Apr 27, 2005 4.387 4.389 4.309 4.337 50,591 -0.05(-1.18%)
Apr 26, 2005 4.363 4.389 4.361 4.389 30,146 +0.01(+0.20%)
Apr 25, 2005 4.329 4.387 4.329 4.381 14,553 +0.02(+0.46%)
Apr 22, 2005 4.387 4.407 4.352 4.361 12,128 -0.03(-0.72%)
Apr 21, 2005 4.384 4.398 4.346 4.392 48,165 +0.03(+0.66%)
Apr 20, 2005 4.346 4.363 4.309 4.363 101,182 +0.00(+0.00%)
Apr 19, 2005 4.323 4.363 4.309 4.363 93,559 +0.04(+0.93%)
Apr 18, 2005 4.205 4.323 4.205 4.323 41,582 +0.09(+2.11%)
Apr 15, 2005 4.283 4.291 4.222 4.234 51,977 -0.05(-1.15%)
Apr 14, 2005 4.346 4.352 4.260 4.283 49,898 -0.07(-1.59%)
Apr 13, 2005 4.384 4.384 4.352 4.352 137,567 -0.01(-0.20%)
Apr 12, 2005 4.392 4.395 4.343 4.361 19,751 -0.05(-1.24%)
Apr 11, 2005 4.401 4.421 4.398 4.415 14,207 +0.00(+0.10%)
Apr 08, 2005 4.358 4.430 4.358 4.411 18,365 +0.02(+0.43%)
Apr 07, 2005 4.389 4.398 4.384 4.392 32,572 -0.01(-0.13%)
Apr 06, 2005 4.412 4.427 4.366 4.398 8,662 +0.00(+0.07%)
Apr 05, 2005 4.456 4.456 4.381 4.395 16,979 -0.05(-1.10%)
Apr 04, 2005 4.404 4.444 4.398 4.444 40,195 +0.03(+0.59%)
Apr 01, 2005 4.412 4.433 4.381 4.418 55,096 +0.01(+0.33%)
Mar 31, 2005 4.340 4.410 4.326 4.404 33,265 +0.05(+1.06%)
Mar 30, 2005 4.314 4.361 4.306 4.358 30,493 +0.03(+0.73%)
Mar 29, 2005 4.285 4.332 4.285 4.326 211,375 +0.02(+0.40%)
Mar 28, 2005 4.285 4.309 4.254 4.309 16,286 -0.01(-0.20%)
Mar 24, 2005 4.366 4.372 4.309 4.317 33,612 -0.08(-1.77%)
Mar 23, 2005 4.421 4.438 4.378 4.395 32,919 -0.05(-1.10%)
Mar 22, 2005 4.395 4.505 4.395 4.444 86,975 +0.03(+0.59%)
Mar 21, 2005 4.361 4.421 4.361 4.418 19,404 +0.06(+1.32%)
Mar 18, 2005 4.392 4.424 4.317 4.361 44,007 -0.03(-0.72%)
Mar 17, 2005 4.401 4.430 4.384 4.392 38,116 -0.01(-0.33%)
Mar 16, 2005 4.392 4.430 4.392 4.407 85,589 +0.02(+0.53%)
Mar 15, 2005 4.410 4.424 4.384 4.384 23,563 -0.03(-0.59%)
Mar 14, 2005 4.358 4.412 4.346 4.410 75,540 +0.04(+0.86%)
Mar 11, 2005 4.401 4.401 4.366 4.372 27,721 -0.01(-0.33%)
Mar 10, 2005 4.401 4.404 4.387 4.387 13,860 +0.00(+0.00%)
Mar 09, 2005 4.438 4.438 4.375 4.387 109,499 -0.05(-1.11%)
Mar 08, 2005 4.366 4.436 4.366 4.436 51,284 +0.10(+2.19%)
Mar 07, 2005 4.326 4.381 4.306 4.340 54,403 +0.01(+0.27%)
Mar 04, 2005 4.274 4.332 4.274 4.329 71,382 +0.09(+2.04%)
Mar 03, 2005 4.268 4.268 4.193 4.242 74,847 -0.03(-0.68%)
Mar 02, 2005 4.141 4.271 4.141 4.271 89,747 +0.12(+2.78%)
Mar 01, 2005 4.170 4.170 4.124 4.156 245,334 -0.02(-0.55%)
Feb 28, 2005 4.248 4.274 4.173 4.179 101,182 -0.04(-0.89%)
Feb 25, 2005 4.335 4.335 4.216 4.216 123,013 -0.16(-3.56%)
Feb 24, 2005 4.398 4.398 4.329 4.372 46,086 -0.05(-1.17%)
Feb 23, 2005 4.375 4.424 4.375 4.424 64,798 -0.02(-0.45%)
Feb 22, 2005 4.450 4.450 4.430 4.444 384,287 -0.00(-0.06%)
Feb 18, 2005 4.502 4.516 4.438 4.447 38,809 -0.07(-1.53%)
Feb 17, 2005 4.534 4.534 4.473 4.516 100,143 -0.02(-0.38%)
Feb 16, 2005 4.519 4.545 4.502 4.534 143,804 -0.00(-0.06%)
Feb 15, 2005 4.496 4.560 4.482 4.537 55,789 +0.04(+0.83%)
Feb 14, 2005 4.444 4.499 4.418 4.499 57,175 +0.08(+1.76%)
Feb 11, 2005 4.372 4.430 4.372 4.421 25,642 +0.03(+0.59%)
Feb 10, 2005 4.389 4.424 4.372 4.395 46,086 +0.00(+0.07%)
Feb 09, 2005 4.346 4.398 4.346 4.392 19,058 +0.02(+0.40%)
Feb 08, 2005 4.277 4.387 4.254 4.375 55,096 +0.09(+2.09%)
Feb 07, 2005 4.340 4.355 4.262 4.285 80,738 -0.11(-2.56%)
Feb 04, 2005 4.508 4.508 4.389 4.398 91,827 -0.12(-2.68%)
Feb 03, 2005 4.502 4.519 4.482 4.519 44,007 +0.01(+0.19%)
Feb 02, 2005 4.499 4.528 4.441 4.511 63,066 +0.01(+0.26%)
Feb 01, 2005 4.421 4.511 4.421 4.499 29,107 +0.09(+2.03%)
Jan 31, 2005 4.401 4.421 4.392 4.410 42,275 -0.00(-0.07%)
Jan 28, 2005 4.430 4.441 4.387 4.412 62,373 -0.03(-0.65%)
Jan 27, 2005 4.488 4.488 4.398 4.441 78,312 -0.06(-1.41%)
Jan 26, 2005 4.488 4.525 4.488 4.505 14,553 +0.06(+1.36%)
Jan 25, 2005 4.433 4.444 4.415 4.444 16,286 -0.01(-0.32%)
Jan 24, 2005 4.505 4.505 4.441 4.459 56,482 -0.03(-0.71%)
Jan 21, 2005 4.430 4.490 4.430 4.490 25,642 +0.08(+1.77%)
Jan 20, 2005 4.430 4.430 4.384 4.412 28,760 -0.03(-0.71%)
Jan 19, 2005 4.450 4.453 4.433 4.444 55,096 -0.01(-0.13%)
Jan 18, 2005 4.467 4.482 4.436 4.450 346,863 -0.02(-0.52%)
Jan 14, 2005 4.502 4.512 4.473 4.473 25,642 -0.08(-1.71%)
Jan 13, 2005 4.539 4.554 4.539 4.551 28,067 -0.00(-0.06%)
Jan 12, 2005 4.525 4.565 4.525 4.554 43,314 +0.06(+1.28%)
Jan 11, 2005 4.470 4.502 4.459 4.496 57,868 +0.03(+0.78%)
Jan 10, 2005 4.444 4.476 4.436 4.462 421,018 +0.04(+0.85%)
Jan 07, 2005 4.346 4.436 4.346 4.424 121,627 +0.10(+2.20%)
Jan 06, 2005 4.257 4.329 4.257 4.329 27,721 +0.03(+0.67%)
Jan 05, 2005 4.300 4.346 4.300 4.300 50,244 -0.02(-0.40%)
Jan 04, 2005 4.309 4.332 4.291 4.317 83,857 -0.04(-0.99%)
Jan 03, 2005 4.361 4.361 4.361 4.361 1,732 +0.00(+0.00%)
Dec 31, 2004 4.346 4.361 4.323 4.361 53,710 -0.00(-0.07%)
Dec 30, 2004 4.352 4.389 4.340 4.363 30,493 -0.01(-0.13%)
Dec 29, 2004 4.387 4.433 4.294 4.369 49,551 +0.02(+0.53%)
Dec 28, 2004 4.358 4.361 4.346 4.346 15,246 -0.01(-0.33%)
Dec 27, 2004 4.358 4.361 4.332 4.361 5,890 +0.02(+0.47%)
Dec 23, 2004 4.300 4.346 4.300 4.340 24,602 +0.03(+0.67%)
Dec 22, 2004 4.288 4.314 4.280 4.311 20,444 +0.01(+0.27%)
Dec 21, 2004 4.242 4.300 4.219 4.300 25,295 +0.08(+1.78%)
Dec 20, 2004 4.164 4.225 4.164 4.225 28,067 +0.04(+0.90%)
Dec 17, 2004 4.161 4.199 4.150 4.187 19,751 +0.03(+0.62%)
Dec 16, 2004 4.202 4.205 4.159 4.161 27,028 -0.07(-1.64%)
Dec 15, 2004 4.176 4.245 4.176 4.231 31,533 +0.06(+1.45%)
Dec 14, 2004 4.075 4.179 4.055 4.170 51,631 +0.06(+1.47%)
Dec 13, 2004 4.083 4.109 4.068 4.109 42,275 -0.03(-0.63%)
Dec 10, 2004 4.124 4.138 4.098 4.135 50,938 -0.01(-0.35%)
Dec 09, 2004 4.213 4.213 4.144 4.150 40,889 -0.11(-2.57%)
Dec 08, 2004 4.222 4.260 4.161 4.260 39,156 -0.02(-0.47%)
Dec 07, 2004 4.317 4.317 4.274 4.280 17,672 -0.04(-1.00%)
Dec 06, 2004 4.288 4.323 4.274 4.323 1,071,084 -0.02(-0.53%)
Dec 03, 2004 4.300 4.355 4.300 4.346 36,384 -0.01(-0.20%)
Dec 02, 2004 4.346 4.378 4.335 4.355 23,909 -0.02(-0.46%)
Dec 01, 2004 4.242 4.378 4.242 4.375 79,005 +0.10(+2.36%)
Nov 30, 2004 4.285 4.291 4.242 4.274 58,214 -0.05(-1.20%)
Nov 29, 2004 4.346 4.392 4.323 4.326 56,482 -0.09(-1.96%)
Nov 26, 2004 4.401 4.412 4.389 4.412 50,938 +0.03(+0.66%)
Nov 24, 2004 4.369 4.395 4.369 4.384 107,766 +0.03(+0.66%)
Nov 23, 2004 4.329 4.366 4.329 4.355 41,582 +0.03(+0.60%)
Nov 22, 2004 4.268 4.329 4.268 4.329 72,422 +0.09(+2.11%)
Nov 19, 2004 4.170 4.245 4.170 4.239 31,533 +0.07(+1.59%)
Nov 18, 2004 4.199 4.199 4.138 4.173 139,299 -0.10(-2.43%)
Nov 17, 2004 4.329 4.343 4.239 4.277 61,680 -0.03(-0.74%)
Nov 16, 2004 4.234 4.323 4.234 4.309 79,005 +0.10(+2.26%)
Nov 15, 2004 4.150 4.213 4.138 4.213 84,896 +0.04(+0.97%)
Nov 12, 2004 4.118 4.184 4.089 4.173 28,067 +0.05(+1.33%)
Nov 11, 2004 4.109 4.118 4.078 4.118 52,670 +0.01(+0.35%)
Nov 10, 2004 4.104 4.127 4.069 4.104 100,143 +0.03(+0.71%)
Nov 09, 2004 4.017 4.075 4.017 4.075 37,077 +0.04(+1.07%)
Nov 08, 2004 4.011 4.040 3.997 4.032 109,845 +0.04(+1.01%)
Nov 05, 2004 3.971 4.003 3.962 3.991 53,710 +0.02(+0.58%)
Nov 04, 2004 3.945 3.968 3.945 3.968 110,885 +0.03(+0.88%)
Nov 03, 2004 3.945 3.957 3.913 3.933 52,670 +0.04(+0.96%)
Nov 02, 2004 3.890 3.910 3.884 3.896 27,374 -0.00(-0.07%)
Nov 01, 2004 3.890 3.899 3.858 3.899 29,453 -0.01(-0.22%)
Oct 29, 2004 3.864 3.919 3.864 3.907 24,256 +0.06(+1.50%)
Oct 28, 2004 3.907 3.925 3.850 3.850 35,691 -0.05(-1.19%)
Oct 27, 2004 3.905 3.954 3.881 3.896 49,551 -0.01(-0.15%)
Oct 26, 2004 3.879 3.902 3.835 3.902 55,442 +0.03(+0.67%)
Oct 25, 2004 3.838 3.902 3.838 3.876 28,760 +0.05(+1.36%)
Oct 22, 2004 3.835 3.838 3.766 3.824 169,793 -0.08(-1.92%)
Oct 21, 2004 3.806 3.919 3.806 3.899 39,156 +0.13(+3.37%)
Oct 20, 2004 3.772 3.798 3.740 3.772 92,173 +0.03(+0.77%)
Oct 19, 2004 3.648 3.755 3.639 3.743 82,124 +0.10(+2.69%)
Oct 18, 2004 3.668 3.714 3.639 3.645 75,194 -0.07(-1.86%)
Oct 15, 2004 3.801 3.801 3.688 3.714 102,222 -0.13(-3.45%)
Oct 14, 2004 3.853 3.902 3.815 3.847 41,582 -0.03(-0.74%)
Oct 13, 2004 3.867 3.887 3.838 3.876 45,393 -0.01(-0.37%)
Oct 12, 2004 3.902 3.902 3.887 3.890 26,335 -0.02(-0.59%)
Oct 11, 2004 3.919 3.922 3.913 3.913 2,425 +0.01(+0.37%)
Oct 08, 2004 3.899 3.913 3.884 3.899 23,216 +0.03(+0.75%)
Oct 07, 2004 3.913 3.913 3.858 3.870 89,401 -0.01(-0.37%)
Oct 06, 2004 3.853 3.884 3.850 3.884 28,414 +0.03(+0.67%)
Oct 05, 2004 3.835 3.864 3.809 3.858 76,926 +0.05(+1.36%)
Oct 04, 2004 3.809 3.830 3.792 3.806 27,374 +0.02(+0.46%)
Oct 01, 2004 3.755 3.789 3.755 3.789 8,662 +0.04(+1.00%)
Sep 30, 2004 3.789 3.789 3.752 3.752 8,662 -0.02(-0.61%)
Sep 29, 2004 3.789 3.798 3.749 3.775 232,512 -0.01(-0.38%)
Sep 28, 2004 3.700 3.789 3.700 3.789 21,484 +0.07(+1.94%)
Sep 27, 2004 3.703 3.717 3.694 3.717 25,988 -0.01(-0.23%)
Sep 24, 2004 3.772 3.772 3.723 3.726 19,404 -0.03(-0.77%)
Sep 23, 2004 3.755 3.775 3.734 3.755 19,751 -0.03(-0.76%)
Sep 22, 2004 3.755 3.783 3.740 3.783 23,909 +0.00(+0.08%)
Sep 21, 2004 3.749 3.795 3.749 3.780 32,572 +0.05(+1.31%)
Sep 20, 2004 3.677 3.731 3.662 3.731 48,512 +0.08(+2.29%)
Sep 17, 2004 3.636 3.654 3.578 3.648 34,305 -0.01(-0.39%)
Sep 16, 2004 3.567 3.682 3.567 3.662 39,156 +0.08(+2.09%)
Sep 15, 2004 3.578 3.599 3.555 3.587 37,423 +0.02(+0.48%)
Sep 14, 2004 3.552 3.581 3.547 3.570 21,484 +0.02(+0.65%)
Sep 13, 2004 3.541 3.570 3.516 3.547 27,374 +0.01(+0.33%)
Sep 10, 2004 3.527 3.558 3.521 3.535 14,553 -0.01(-0.16%)
Sep 09, 2004 3.576 3.578 3.535 3.541 18,018 -0.02(-0.57%)
Sep 08, 2004 3.558 3.578 3.550 3.561 28,067 -0.01(-0.40%)
Sep 07, 2004 3.558 3.599 3.558 3.576 43,661 +0.05(+1.31%)
Sep 03, 2004 3.518 3.547 3.503 3.529 9,355 +0.01(+0.25%)
Sep 02, 2004 3.524 3.532 3.521 3.521 20,097 +0.01(+0.25%)
Sep 01, 2004 3.506 3.532 3.506 3.512 5,197 +0.01(+0.25%)
Aug 31, 2004 3.434 3.503 3.428 3.503 39,156 +0.06(+1.85%)
Aug 30, 2004 3.483 3.483 3.437 3.440 233,206 -0.07(-1.89%)
Aug 27, 2004 3.509 3.518 3.498 3.506 210,335 -0.00(-0.08%)
Aug 26, 2004 3.527 3.527 3.492 3.509 28,760 -0.03(-0.98%)
Aug 25, 2004 3.535 3.547 3.535 3.544 86,282 -0.01(-0.16%)
Aug 24, 2004 3.578 3.578 3.547 3.550 14,900 +0.00(+0.00%)
Aug 23, 2004 3.567 3.573 3.550 3.550 44,007 -0.03(-0.73%)
Aug 20, 2004 3.578 3.590 3.567 3.576 45,393 +0.00(+0.08%)
Aug 19, 2004 3.561 3.587 3.552 3.573 29,107 +0.04(+1.14%)
Aug 18, 2004 3.521 3.532 3.492 3.532 12,474 +0.03(+0.74%)
Aug 17, 2004 3.567 3.570 3.498 3.506 32,226 -0.04(-1.22%)
Aug 16, 2004 3.512 3.550 3.483 3.550 38,116 +0.03(+0.99%)
Aug 13, 2004 3.492 3.515 3.483 3.515 29,800 +0.06(+1.67%)
Aug 12, 2004 3.457 3.483 3.454 3.457 40,195 -0.02(-0.66%)
Aug 11, 2004 3.532 3.532 3.449 3.480 42,968 -0.02(-0.66%)
Aug 10, 2004 3.423 3.521 3.391 3.503 73,115 +0.10(+3.06%)
Aug 09, 2004 3.402 3.411 3.397 3.400 10,742 -0.00(-0.08%)
Aug 06, 2004 3.394 3.408 3.394 3.402 22,177 -0.01(-0.25%)
Aug 05, 2004 3.388 3.411 3.388 3.411 42,968 -0.02(-0.50%)
Aug 04, 2004 3.463 3.463 3.408 3.428 57,521 -0.01(-0.42%)
Aug 03, 2004 3.402 3.451 3.402 3.443 28,414 +0.07(+1.97%)
Aug 02, 2004 3.376 3.376 3.368 3.376 5,197 -0.02(-0.51%)
Jul 30, 2004 3.376 3.397 3.359 3.394 85,589 +0.03(+0.86%)
Jul 29, 2004 3.400 3.402 3.359 3.365 19,058 -0.01(-0.34%)
Jul 28, 2004 3.449 3.449 3.365 3.376 45,047 -0.06(-1.68%)
Jul 27, 2004 3.466 3.466 3.420 3.434 31,186 -0.03(-0.92%)
Jul 26, 2004 3.463 3.466 3.457 3.466 12,128 -0.01(-0.25%)
Jul 23, 2004 3.475 3.475 3.457 3.475 36,037 -0.01(-0.33%)
Jul 22, 2004 3.544 3.544 3.469 3.486 39,156 -0.02(-0.58%)
Jul 21, 2004 3.541 3.541 3.443 3.506 54,056 -0.08(-2.25%)
Jul 20, 2004 3.619 3.619 3.573 3.587 12,128 -0.05(-1.27%)
Jul 19, 2004 3.552 3.633 3.547 3.633 44,007 +0.10(+2.78%)
Jul 16, 2004 3.535 3.576 3.535 3.535 26,681 -0.02(-0.49%)
Jul 15, 2004 3.578 3.578 3.544 3.552 221,077 -0.02(-0.65%)
Jul 14, 2004 3.659 3.659 3.576 3.576 23,909 -0.07(-1.82%)
Jul 13, 2004 3.665 3.665 3.630 3.642 14,207 -0.03(-0.86%)
Jul 12, 2004 3.694 3.694 3.671 3.674 9,009 -0.00(-0.08%)
Jul 09, 2004 3.662 3.679 3.659 3.677 36,384 +0.01(+0.24%)
Jul 08, 2004 3.668 3.674 3.622 3.668 24,602 +0.03(+0.79%)
Jul 07, 2004 3.656 3.677 3.636 3.639 22,177 +0.00(+0.00%)
Jul 06, 2004 3.636 3.642 3.619 3.639 16,979 +0.01(+0.24%)
Jul 02, 2004 3.590 3.636 3.573 3.630 22,177 +0.05(+1.29%)
Jul 01, 2004 3.610 3.619 3.578 3.584 9,355 -0.03(-0.96%)
Jun 30, 2004 3.529 3.633 3.498 3.619 43,661 +0.11(+3.04%)
Jun 29, 2004 3.498 3.527 3.489 3.512 21,484 +0.01(+0.33%)
Jun 28, 2004 3.480 3.521 3.475 3.501 78,659 +0.02(+0.66%)
Jun 25, 2004 3.454 3.480 3.431 3.477 49,551 +0.02(+0.50%)
Jun 24, 2004 3.498 3.509 3.457 3.460 30,146 -0.02(-0.66%)
Jun 23, 2004 3.423 3.486 3.417 3.483 65,491 +0.05(+1.60%)
Jun 22, 2004 3.469 3.489 3.414 3.428 106,380 -0.03(-0.83%)
Jun 21, 2004 3.512 3.512 3.454 3.457 27,721 -0.03(-0.83%)
Jun 18, 2004 3.550 3.564 3.480 3.486 46,779 -0.03(-0.98%)
Jun 17, 2004 3.509 3.544 3.509 3.521 8,316 -0.01(-0.25%)
Jun 16, 2004 3.573 3.573 3.492 3.529 16,286 -0.01(-0.41%)
Jun 15, 2004 3.483 3.544 3.477 3.544 40,542 +0.07(+2.08%)
Jun 14, 2004 3.550 3.550 3.472 3.472 29,800 -0.07(-1.96%)
Jun 10, 2004 3.555 3.570 3.532 3.541 40,889 -0.01(-0.41%)
Jun 09, 2004 3.581 3.584 3.544 3.555 20,791 -0.02(-0.65%)
Jun 08, 2004 3.547 3.578 3.547 3.578 305,281 +0.01(+0.24%)
Jun 07, 2004 3.607 3.607 3.570 3.570 35,691 -0.03(-0.96%)
Jun 04, 2004 3.576 3.607 3.576 3.604 27,374 +0.06(+1.63%)
Jun 03, 2004 3.561 3.573 3.524 3.547 26,681 +0.01(+0.33%)
Jun 02, 2004 3.541 3.561 3.521 3.535 14,900 -0.01(-0.24%)
Jun 01, 2004 3.573 3.573 3.492 3.544 72,422 -0.06(-1.76%)
May 28, 2004 3.584 3.607 3.555 3.607 75,194 +0.01(+0.32%)
May 27, 2004 3.581 3.602 3.552 3.596 125,439 -0.01(-0.32%)
May 26, 2004 3.607 3.625 3.604 3.607 59,947 +0.00(+0.08%)
May 25, 2004 3.616 3.622 3.578 3.604 27,721 +0.02(+0.48%)
May 24, 2004 3.587 3.587 3.584 3.587 9,009 +0.03(+0.81%)
May 21, 2004 3.567 3.578 3.558 3.558 15,593 +0.00(+0.00%)
May 20, 2004 3.535 3.570 3.535 3.558 11,088 +0.04(+1.15%)
May 19, 2004 3.527 3.555 3.518 3.518 29,107 -0.00(-0.08%)
May 18, 2004 3.515 3.527 3.506 3.521 8,662 +0.01(+0.25%)
May 17, 2004 3.613 3.613 3.506 3.512 34,651 -0.07(-2.01%)
May 14, 2004 3.578 3.604 3.567 3.584 49,205 +0.01(+0.32%)
May 13, 2004 3.535 3.573 3.535 3.573 11,088 +0.00(+0.08%)
May 12, 2004 3.581 3.581 3.532 3.570 15,939 -0.03(-0.96%)
May 11, 2004 3.581 3.604 3.550 3.604 11,435 +0.05(+1.46%)
May 10, 2004 3.535 3.552 3.495 3.552 24,949 -0.01(-0.24%)
May 07, 2004 3.607 3.616 3.547 3.561 57,175 -0.08(-2.14%)
May 06, 2004 3.622 3.639 3.581 3.639 44,700 -0.00(-0.08%)
May 05, 2004 3.607 3.642 3.578 3.642 38,463 +0.01(+0.40%)
May 04, 2004 3.558 3.628 3.558 3.628 33,612 +0.08(+2.11%)
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.