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 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%)
Dec 03, 2007 9.091 9.213 9.013 9.166 558,187 +0.07(+0.79%)
Nov 30, 2007 9.135 9.163 9.071 9.094 74,147 -0.04(-0.44%)
Nov 29, 2007 9.253 9.253 9.034 9.135 115,033 -0.27(-2.91%)
Nov 28, 2007 9.368 9.490 9.368 9.409 66,178 +0.00(+0.03%)
Nov 27, 2007 9.443 9.513 9.365 9.406 54,744 -0.12(-1.27%)
Nov 26, 2007 9.544 9.628 9.516 9.527 292,433 +0.00(+0.03%)
Nov 23, 2007 9.492 9.565 9.492 9.524 19,749 +0.08(+0.89%)
Nov 21, 2007 9.492 9.510 9.377 9.441 83,502 -0.11(-1.12%)
Nov 20, 2007 9.464 9.565 9.464 9.547 101,866 +0.03(+0.36%)
Nov 19, 2007 9.735 9.744 9.478 9.513 268,179 -0.27(-2.80%)
Nov 16, 2007 9.752 9.865 9.692 9.787 181,558 +0.07(+0.74%)
Nov 15, 2007 9.862 9.914 9.654 9.715 93,551 -0.24(-2.43%)
Nov 14, 2007 10.12 10.12 9.917 9.957 75,533 -0.17(-1.65%)
Nov 13, 2007 10.17 10.17 9.992 10.12 138,594 +0.08(+0.83%)
Nov 12, 2007 10.18 10.20 10.03 10.04 82,809 -0.27(-2.60%)
Nov 09, 2007 10.35 10.43 10.25 10.31 62,020 -0.10(-1.00%)
Nov 08, 2007 10.36 10.47 10.31 10.41 53,358 +0.02(+0.22%)
Nov 07, 2007 10.47 10.67 10.39 10.39 76,230 -0.22(-2.04%)
Nov 06, 2007 10.51 10.70 10.51 10.61 186,062 +0.15(+1.44%)
Nov 05, 2007 10.34 10.46 10.28 10.46 55,437 +0.04(+0.39%)
Nov 02, 2007 10.48 10.51 10.31 10.42 106,370 +0.11(+1.06%)
Nov 01, 2007 10.25 10.47 10.15 10.31 210,316 -0.06(-0.58%)
Oct 31, 2007 10.13 10.37 10.10 10.37 168,391 +0.34(+3.40%)
Oct 30, 2007 10.02 10.19 10.00 10.03 184,676 +0.00(+0.00%)
Oct 29, 2007 9.683 10.07 9.666 10.03 150,028 +0.36(+3.76%)
Oct 26, 2007 9.435 9.671 9.423 9.663 151,414 +0.19(+2.04%)
Oct 25, 2007 9.365 9.484 9.363 9.469 91,818 +0.16(+1.70%)
Oct 24, 2007 9.221 9.368 9.221 9.311 83,156 -0.02(-0.19%)
Oct 23, 2007 9.094 9.328 9.083 9.328 179,479 +0.34(+3.79%)
Oct 22, 2007 9.034 9.042 8.852 8.987 176,014 -0.25(-2.75%)
Oct 19, 2007 9.270 9.406 9.227 9.241 147,949 -0.11(-1.20%)
Oct 18, 2007 9.348 9.394 9.264 9.354 45,043 +0.04(+0.40%)
Oct 17, 2007 9.224 9.322 9.224 9.316 148,295 +0.23(+2.51%)
Oct 16, 2007 8.921 9.109 8.912 9.088 45,043 +0.18(+2.07%)
Oct 15, 2007 9.028 9.028 8.852 8.904 100,827 -0.09(-1.03%)
Oct 12, 2007 8.915 9.016 8.858 8.996 32,223 +0.09(+1.00%)
Oct 11, 2007 8.959 8.979 8.886 8.907 50,586 +0.01(+0.06%)
Oct 10, 2007 8.941 9.016 8.829 8.901 74,147 -0.04(-0.45%)
Oct 09, 2007 8.935 8.987 8.895 8.941 76,573 +0.01(+0.13%)
Oct 08, 2007 8.935 8.938 8.883 8.930 6,583 -0.05(-0.61%)
Oct 05, 2007 8.985 9.022 8.938 8.985 38,806 +0.14(+1.53%)
Oct 04, 2007 8.996 8.996 8.820 8.849 49,200 -0.12(-1.32%)
Oct 03, 2007 9.028 9.045 8.941 8.967 49,893 -0.06(-0.67%)
Oct 02, 2007 9.088 9.091 8.964 9.028 45,043 -0.04(-0.45%)
Oct 01, 2007 9.097 9.140 8.996 9.068 47,121 -0.03(-0.38%)
Sep 28, 2007 9.036 9.126 9.036 9.103 77,266 +0.11(+1.22%)
Sep 27, 2007 9.077 9.077 8.881 8.993 75,880 -0.02(-0.22%)
Sep 26, 2007 8.918 9.022 8.904 9.013 82,809 +0.09(+1.04%)
Sep 25, 2007 8.846 8.967 8.846 8.921 58,902 +0.05(+0.52%)
Sep 24, 2007 8.768 8.976 8.757 8.875 71,375 +0.10(+1.08%)
Sep 21, 2007 8.713 8.800 8.655 8.780 95,283 +0.13(+1.54%)
Sep 20, 2007 8.583 8.670 8.583 8.647 138,247 +0.12(+1.39%)
Sep 19, 2007 8.485 8.577 8.413 8.528 354,800 +0.01(+0.17%)
Sep 18, 2007 8.448 8.537 8.373 8.514 64,446 +0.09(+1.10%)
Sep 17, 2007 8.370 8.540 8.370 8.422 124,388 +0.02(+0.21%)
Sep 14, 2007 8.361 8.404 8.312 8.404 34,648 +0.03(+0.34%)
Sep 13, 2007 8.277 8.384 8.277 8.376 36,034 +0.15(+1.82%)
Sep 12, 2007 8.240 8.283 8.139 8.225 90,779 -0.01(-0.18%)
Sep 11, 2007 8.165 8.318 8.104 8.240 267,140 +0.12(+1.42%)
Sep 10, 2007 8.047 8.208 8.047 8.124 58,555 +0.05(+0.57%)
Sep 07, 2007 8.081 8.104 7.983 8.078 78,305 -0.08(-0.99%)
Sep 06, 2007 8.165 8.165 8.087 8.159 76,573 -0.01(-0.07%)
Sep 05, 2007 8.150 8.286 8.148 8.165 99,787 -0.09(-1.05%)
Sep 04, 2007 8.182 8.251 8.159 8.251 50,240 +0.08(+1.02%)
Aug 31, 2007 8.194 8.223 8.153 8.168 128,199 +0.05(+0.57%)
Aug 30, 2007 7.986 8.174 7.986 8.122 33,262 +0.04(+0.50%)
Aug 29, 2007 7.974 8.087 7.914 8.081 100,134 +0.08(+0.97%)
Aug 28, 2007 8.107 8.130 7.983 8.003 67,564 -0.21(-2.53%)
Aug 27, 2007 8.021 8.246 8.021 8.211 170,470 +0.23(+2.89%)
Aug 24, 2007 7.989 8.032 7.948 7.980 59,595 +0.02(+0.22%)
Aug 23, 2007 7.917 7.971 7.882 7.963 50,933 +0.14(+1.77%)
Aug 22, 2007 7.793 7.946 7.793 7.824 137,208 +0.12(+1.54%)
Aug 21, 2007 7.798 7.810 7.697 7.706 61,327 -0.12(-1.55%)
Aug 20, 2007 7.738 7.842 7.712 7.827 96,322 +0.10(+1.23%)
Aug 17, 2007 7.746 7.810 7.562 7.732 178,439 +0.19(+2.53%)
Aug 16, 2007 7.767 7.767 7.253 7.541 191,259 -0.22(-2.86%)
Aug 15, 2007 7.784 7.902 7.749 7.764 88,007 -0.10(-1.32%)
Aug 14, 2007 8.009 8.055 7.764 7.868 153,839 -0.14(-1.77%)
Aug 13, 2007 8.220 8.220 7.966 8.009 111,221 -0.12(-1.49%)
Aug 10, 2007 8.124 8.202 8.081 8.130 95,629 -0.05(-0.67%)
Aug 09, 2007 8.127 8.275 8.119 8.185 376,629 -0.03(-0.42%)
Aug 08, 2007 8.145 8.225 8.145 8.220 196,457 +0.12(+1.42%)
Aug 07, 2007 8.090 8.159 8.058 8.104 225,561 +0.02(+0.21%)
Aug 06, 2007 8.023 8.119 8.023 8.087 111,221 +0.08(+0.97%)
Aug 03, 2007 8.058 8.150 8.009 8.009 141,019 -0.14(-1.74%)
Aug 02, 2007 8.156 8.191 8.087 8.150 350,643 +0.01(+0.11%)
Aug 01, 2007 8.156 8.156 8.018 8.142 395,686 -0.12(-1.47%)
Jul 31, 2007 8.185 8.329 8.185 8.263 263,675 +0.08(+1.02%)
Jul 30, 2007 8.347 8.350 8.171 8.179 322,577 -0.14(-1.63%)
Jul 27, 2007 8.174 8.442 8.127 8.315 370,046 +0.10(+1.27%)
Jul 26, 2007 8.231 8.254 8.070 8.211 190,913 -0.14(-1.69%)
Jul 25, 2007 8.514 8.589 8.272 8.352 402,269 -0.16(-1.92%)
Jul 24, 2007 8.681 8.693 8.514 8.516 331,586 -0.20(-2.29%)
Jul 23, 2007 8.759 8.794 8.621 8.716 238,381 -0.06(-0.69%)
Jul 20, 2007 8.765 8.927 8.754 8.777 170,470 +0.01(+0.16%)
Jul 19, 2007 8.702 8.797 8.702 8.762 89,739 -0.04(-0.46%)
Jul 18, 2007 8.367 8.811 8.321 8.803 238,035 +0.42(+5.03%)
Jul 17, 2007 8.150 8.433 8.124 8.381 251,548 +0.26(+3.16%)
Jul 16, 2007 8.000 8.142 7.974 8.124 144,484 +0.08(+1.04%)
Jul 13, 2007 8.096 8.098 7.966 8.041 144,484 -0.09(-1.14%)
Jul 12, 2007 7.902 8.133 7.902 8.133 113,300 +0.27(+3.49%)
Jul 11, 2007 7.922 7.948 7.821 7.859 115,726 -0.19(-2.33%)
Jul 10, 2007 8.067 8.104 7.995 8.047 111,221 -0.14(-1.69%)
Jul 09, 2007 7.937 8.197 7.922 8.185 235,263 +0.27(+3.35%)
Jul 06, 2007 7.697 8.174 7.795 7.920 171,510 +0.22(+2.89%)
Jul 05, 2007 7.504 7.709 7.504 7.697 230,412 +0.29(+3.86%)
Jul 03, 2007 7.342 7.426 7.325 7.412 76,919 +0.16(+2.23%)
Jul 02, 2007 7.215 7.256 7.189 7.250 46,429 +0.05(+0.76%)
Jun 29, 2007 7.247 7.259 7.195 7.195 130,971 -0.03(-0.48%)
Jun 28, 2007 7.198 7.308 7.198 7.230 163,887 +0.10(+1.42%)
Jun 27, 2007 7.106 7.137 7.028 7.129 218,978 +0.02(+0.32%)
Jun 26, 2007 7.155 7.155 7.051 7.106 84,888 -0.04(-0.53%)
Jun 25, 2007 7.233 7.250 7.129 7.143 51,972 -0.07(-0.92%)
Jun 22, 2007 7.201 7.233 7.175 7.210 38,459 -0.01(-0.08%)
Jun 21, 2007 7.290 7.290 7.181 7.215 93,551 -0.10(-1.34%)
Jun 20, 2007 7.345 7.368 7.273 7.313 72,415 -0.10(-1.29%)
Jun 19, 2007 7.417 7.420 7.357 7.409 40,885 -0.01(-0.08%)
Jun 18, 2007 7.417 7.417 7.377 7.414 19,749 -0.02(-0.23%)
Jun 15, 2007 7.391 7.432 7.354 7.432 60,981 +0.12(+1.58%)
Jun 14, 2007 7.325 7.363 7.273 7.316 60,634 -0.04(-0.51%)
Jun 13, 2007 7.253 7.388 7.207 7.354 110,182 +0.11(+1.47%)
Jun 12, 2007 7.267 7.321 7.215 7.247 38,459 -0.09(-1.18%)
Jun 11, 2007 7.337 7.374 7.305 7.334 48,161 -0.03(-0.39%)
Jun 08, 2007 7.345 7.386 7.276 7.363 119,190 +0.02(+0.24%)
Jun 07, 2007 7.504 7.556 7.345 7.345 99,094 -0.21(-2.83%)
Jun 06, 2007 7.596 7.599 7.536 7.559 160,076 -0.02(-0.30%)
Jun 05, 2007 7.686 7.686 7.559 7.582 205,812 -0.12(-1.61%)
Jun 04, 2007 7.692 7.738 7.622 7.706 103,945 -0.03(-0.34%)
Jun 01, 2007 7.697 7.743 7.654 7.732 67,564 +0.10(+1.25%)
May 31, 2007 7.576 7.683 7.576 7.637 73,454 +0.08(+1.11%)
May 30, 2007 7.495 7.567 7.452 7.553 100,480 -0.04(-0.53%)
May 29, 2007 7.550 7.596 7.536 7.593 127,160 +0.10(+1.27%)
May 25, 2007 7.466 7.663 7.443 7.498 85,581 +0.08(+1.05%)
May 24, 2007 7.570 7.591 7.351 7.420 208,237 -0.18(-2.32%)
May 23, 2007 7.518 7.625 7.518 7.596 2,659,966 +0.09(+1.23%)
May 22, 2007 7.345 7.570 7.345 7.504 173,242 +0.17(+2.28%)
May 21, 2007 7.293 7.345 7.293 7.337 28,411 +0.00(+0.00%)
May 18, 2007 7.337 7.348 7.218 7.337 66,525 +0.00(+0.00%)
May 17, 2007 7.241 7.360 7.241 7.337 125,427 +0.08(+1.07%)
May 16, 2007 7.218 7.270 7.181 7.259 382,173 +0.04(+0.60%)
May 15, 2007 7.140 7.215 7.140 7.215 93,551 +0.08(+1.17%)
May 14, 2007 7.080 7.149 7.071 7.132 91,125 +0.06(+0.86%)
May 11, 2007 6.956 7.085 6.944 7.071 111,914 +0.08(+1.11%)
May 10, 2007 6.967 7.016 6.938 6.993 91,472 +0.01(+0.12%)
May 09, 2007 6.982 6.984 6.912 6.984 84,888 +0.00(+0.04%)
May 08, 2007 6.961 7.008 6.938 6.982 102,559 -0.01(-0.08%)
May 07, 2007 6.953 6.987 6.941 6.987 86,274 +0.08(+1.21%)
May 04, 2007 6.956 6.956 6.889 6.904 111,221 -0.04(-0.54%)
May 03, 2007 6.901 6.987 6.886 6.941 316,340 +0.04(+0.63%)
May 02, 2007 6.840 6.918 6.831 6.898 6,443,585 +0.06(+0.89%)
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.