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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 6.813 6.921 6.813 6.869 89,677 +0.03(+0.51%)
Apr 27, 2007 6.770 6.851 6.764 6.834 149,806 +0.02(+0.26%)
Apr 26, 2007 6.965 6.965 6.787 6.816 131,940 -0.21(-2.98%)
Apr 25, 2007 7.250 7.250 7.005 7.026 128,504 -0.24(-3.25%)
Apr 24, 2007 7.020 7.314 6.988 7.261 181,417 +0.19(+2.67%)
Apr 23, 2007 6.930 7.189 6.883 7.072 458,354 +0.07(+1.00%)
Apr 20, 2007 6.586 7.066 6.586 7.002 237,079 +0.50(+7.70%)
Apr 19, 2007 6.476 6.530 6.452 6.502 138,811 +0.01(+0.22%)
Apr 18, 2007 6.476 6.493 6.423 6.487 58,067 +0.01(+0.13%)
Apr 17, 2007 6.487 6.502 6.455 6.479 37,795 -0.01(-0.13%)
Apr 16, 2007 6.563 6.563 6.467 6.487 51,882 -0.03(-0.45%)
Apr 13, 2007 6.537 6.546 6.476 6.516 38,138 -0.05(-0.75%)
Apr 12, 2007 6.540 6.575 6.484 6.566 45,697 +0.01(+0.13%)
Apr 11, 2007 6.464 6.572 6.464 6.557 66,657 +0.10(+1.62%)
Apr 10, 2007 6.455 6.484 6.415 6.452 218,869 +0.02(+0.32%)
Apr 09, 2007 6.496 6.496 6.417 6.432 45,354 -0.05(-0.72%)
Apr 05, 2007 6.345 6.513 6.345 6.479 50,851 +0.15(+2.34%)
Apr 04, 2007 6.330 6.356 6.298 6.330 54,975 +0.00(+0.00%)
Apr 03, 2007 6.313 6.383 6.272 6.330 53,944 +0.00(+0.05%)
Apr 02, 2007 6.266 6.353 6.249 6.327 79,370 +0.05(+0.79%)
Mar 30, 2007 6.278 6.310 6.243 6.278 33,672 -0.00(-0.05%)
Mar 29, 2007 6.278 6.289 6.231 6.281 28,861 +0.00(+0.00%)
Mar 28, 2007 6.275 6.348 6.275 6.281 26,113 -0.04(-0.60%)
Mar 27, 2007 6.307 6.377 6.307 6.319 50,508 +0.03(+0.46%)
Mar 26, 2007 6.257 6.316 6.211 6.289 92,426 +0.02(+0.28%)
Mar 23, 2007 6.225 6.278 6.225 6.272 46,728 +0.03(+0.47%)
Mar 22, 2007 6.243 6.266 6.185 6.243 76,277 -0.01(-0.14%)
Mar 21, 2007 6.112 6.260 6.112 6.252 77,995 +0.13(+2.19%)
Mar 20, 2007 6.091 6.150 6.068 6.118 68,031 +0.04(+0.67%)
Mar 19, 2007 5.995 6.112 5.978 6.077 102,734 +0.08(+1.41%)
Mar 16, 2007 5.987 6.030 5.975 5.993 106,857 +0.04(+0.64%)
Mar 15, 2007 5.952 5.961 5.873 5.955 62,190 +0.00(+0.00%)
Mar 14, 2007 6.030 6.042 5.934 5.955 45,354 -0.09(-1.54%)
Mar 13, 2007 6.106 6.112 6.045 6.048 42,949 -0.06(-0.95%)
Mar 12, 2007 6.170 6.173 6.071 6.106 69,749 -0.04(-0.71%)
Mar 09, 2007 6.083 6.170 6.074 6.150 48,446 +0.08(+1.25%)
Mar 08, 2007 6.097 6.097 6.010 6.074 34,015 -0.00(-0.05%)
Mar 07, 2007 5.894 6.097 5.894 6.077 53,600 +0.18(+3.11%)
Mar 06, 2007 5.888 5.931 5.853 5.894 44,323 +0.04(+0.75%)
Mar 05, 2007 5.821 5.923 5.821 5.850 51,882 -0.09(-1.52%)
Mar 02, 2007 5.920 5.963 5.894 5.940 68,718 -0.01(-0.20%)
Mar 01, 2007 5.949 6.025 5.883 5.952 112,513 -0.05(-0.87%)
Feb 28, 2007 6.091 6.097 5.984 6.004 81,088 -0.05(-0.77%)
Feb 27, 2007 6.266 6.266 6.042 6.051 105,826 -0.34(-5.37%)
Feb 26, 2007 6.307 6.452 6.295 6.394 121,972 +0.12(+1.85%)
Feb 23, 2007 6.109 6.284 6.109 6.278 95,175 +0.21(+3.45%)
Feb 22, 2007 6.158 6.158 6.062 6.068 50,851 -0.10(-1.60%)
Feb 21, 2007 6.124 6.167 6.112 6.167 84,524 +0.08(+1.29%)
Feb 20, 2007 6.150 6.150 6.025 6.089 74,216 -0.12(-1.92%)
Feb 16, 2007 6.249 6.249 6.188 6.208 28,518 -0.04(-0.65%)
Feb 15, 2007 6.252 6.286 6.196 6.249 47,415 -0.00(-0.05%)
Feb 14, 2007 6.083 6.252 6.083 6.252 112,698 +0.18(+2.97%)
Feb 13, 2007 6.007 6.071 6.004 6.071 95,175 +0.03(+0.53%)
Feb 12, 2007 6.016 6.051 5.995 6.039 47,072 +0.00(+0.05%)
Feb 09, 2007 6.027 6.062 5.969 6.036 56,692 +0.05(+0.78%)
Feb 08, 2007 6.051 6.051 5.940 5.990 61,159 -0.06(-1.06%)
Feb 07, 2007 6.059 6.071 6.016 6.054 70,436 -0.00(-0.05%)
Feb 06, 2007 6.094 6.129 6.057 6.057 49,821 -0.03(-0.53%)
Feb 05, 2007 6.065 6.121 6.065 6.089 39,856 +0.02(+0.38%)
Feb 02, 2007 6.071 6.097 6.010 6.065 74,559 -0.03(-0.43%)
Feb 01, 2007 6.094 6.196 6.045 6.091 77,652 -0.02(-0.38%)
Jan 31, 2007 6.158 6.205 6.022 6.115 143,622 -0.12(-1.87%)
Jan 30, 2007 6.383 6.394 6.199 6.231 90,365 -0.18(-2.81%)
Jan 29, 2007 6.464 6.464 6.400 6.412 12,025 -0.08(-1.21%)
Jan 26, 2007 6.417 6.575 6.417 6.490 62,190 +0.02(+0.27%)
Jan 25, 2007 6.476 6.505 6.435 6.473 28,174 -0.03(-0.45%)
Jan 24, 2007 6.417 6.534 6.403 6.502 53,944 +0.06(+0.95%)
Jan 23, 2007 6.374 6.473 6.374 6.441 57,723 +0.07(+1.05%)
Jan 22, 2007 6.368 6.476 6.319 6.374 126,786 -0.10(-1.57%)
Jan 19, 2007 6.464 6.543 6.464 6.476 39,513 -0.01(-0.18%)
Jan 18, 2007 6.566 6.633 6.473 6.487 112,011 -0.09(-1.41%)
Jan 17, 2007 6.598 6.668 6.580 6.580 112,011 -0.03(-0.53%)
Jan 16, 2007 6.691 6.708 6.569 6.615 95,519 -0.13(-1.90%)
Jan 12, 2007 6.662 6.746 6.662 6.743 86,242 +0.11(+1.67%)
Jan 11, 2007 6.511 6.642 6.511 6.633 93,113 +0.09(+1.33%)
Jan 10, 2007 6.560 6.578 6.525 6.546 45,697 -0.04(-0.66%)
Jan 09, 2007 6.621 6.630 6.537 6.589 48,446 -0.07(-1.01%)
Jan 08, 2007 6.665 6.665 6.618 6.656 45,010 -0.01(-0.22%)
Jan 05, 2007 6.691 6.708 6.642 6.671 262,162 -0.02(-0.30%)
Jan 04, 2007 6.723 6.741 6.668 6.691 107,201 -0.02(-0.30%)
Jan 03, 2007 6.647 6.767 6.647 6.711 357,337 +0.08(+1.27%)
Dec 29, 2006 6.650 6.679 6.621 6.627 41,918 -0.05(-0.78%)
Dec 28, 2006 6.601 6.708 6.586 6.679 128,504 +0.06(+0.92%)
Dec 27, 2006 6.607 6.639 6.586 6.618 23,707 +0.02(+0.25%)
Dec 26, 2006 6.621 6.621 6.598 6.602 6,528 -0.03(-0.51%)
Dec 22, 2006 6.665 6.676 6.624 6.636 67,687 -0.06(-0.87%)
Dec 21, 2006 6.697 6.697 6.650 6.694 50,164 -0.01(-0.09%)
Dec 20, 2006 6.630 6.711 6.630 6.700 33,672 +0.08(+1.19%)
Dec 19, 2006 6.578 6.659 6.569 6.621 41,574 +0.02(+0.35%)
Dec 18, 2006 6.546 6.633 6.546 6.598 45,697 +0.05(+0.71%)
Dec 15, 2006 6.540 6.597 6.519 6.551 52,913 +0.03(+0.45%)
Dec 14, 2006 6.563 6.624 6.519 6.522 98,267 -0.06(-0.97%)
Dec 13, 2006 6.548 6.604 6.548 6.586 101,703 +0.02(+0.27%)
Dec 12, 2006 6.528 6.578 6.525 6.569 26,113 -0.02(-0.27%)
Dec 11, 2006 6.461 6.612 6.461 6.586 58,410 +0.10(+1.48%)
Dec 08, 2006 6.493 6.519 6.406 6.490 61,846 -0.01(-0.13%)
Dec 07, 2006 6.548 6.586 6.493 6.499 51,539 -0.05(-0.80%)
Dec 06, 2006 6.481 6.604 6.481 6.551 75,934 +0.03(+0.54%)
Dec 05, 2006 6.633 6.644 6.490 6.516 84,524 -0.09(-1.32%)
Dec 04, 2006 6.601 6.644 6.583 6.604 60,472 -0.01(-0.22%)
Dec 01, 2006 6.595 6.624 6.487 6.618 58,410 +0.05(+0.80%)
Nov 30, 2006 6.356 6.569 6.356 6.566 100,329 +0.16(+2.50%)
Nov 29, 2006 6.403 6.444 6.351 6.406 187,602 -0.15(-2.22%)
Nov 28, 2006 6.179 6.563 6.179 6.551 392,727 +0.25(+3.97%)
Nov 27, 2006 6.321 6.336 6.272 6.301 68,031 -0.02(-0.32%)
Nov 24, 2006 6.295 6.348 6.295 6.321 24,051 +0.10(+1.64%)
Nov 22, 2006 6.124 6.228 6.124 6.220 70,093 +0.13(+2.05%)
Nov 21, 2006 5.975 6.164 5.963 6.094 113,042 +0.12(+2.00%)
Nov 20, 2006 5.966 5.995 5.943 5.975 29,892 +0.01(+0.15%)
Nov 17, 2006 5.995 5.995 5.937 5.966 25,082 -0.03(-0.53%)
Nov 16, 2006 6.004 6.022 5.963 5.998 79,026 -0.01(-0.15%)
Nov 15, 2006 6.025 6.025 5.943 6.007 217,838 -0.04(-0.63%)
Nov 14, 2006 6.083 6.112 5.981 6.045 55,318 -0.06(-0.91%)
Nov 13, 2006 6.077 6.103 6.071 6.100 62,877 -0.01(-0.24%)
Nov 10, 2006 6.106 6.153 6.077 6.115 61,846 +0.01(+0.19%)
Nov 09, 2006 6.118 6.124 6.089 6.103 49,821 -0.01(-0.24%)
Nov 08, 2006 6.065 6.129 6.054 6.118 50,851 +0.05(+0.86%)
Nov 07, 2006 6.059 6.112 6.059 6.065 28,861 +0.04(+0.72%)
Nov 06, 2006 5.943 6.036 5.943 6.022 47,759 +0.05(+0.78%)
Nov 03, 2006 5.969 5.978 5.940 5.975 34,015 +0.02(+0.39%)
Nov 02, 2006 5.931 5.990 5.853 5.952 128,160 +0.04(+0.64%)
Nov 01, 2006 6.083 6.083 5.859 5.914 144,652 -0.24(-3.92%)
Oct 31, 2006 6.132 6.214 6.100 6.156 60,472 +0.03(+0.47%)
Oct 30, 2006 6.097 6.138 6.083 6.126 42,949 +0.02(+0.33%)
Oct 27, 2006 6.138 6.164 6.106 6.106 56,692 -0.02(-0.33%)
Oct 26, 2006 6.141 6.176 6.062 6.126 122,319 -0.01(-0.24%)
Oct 25, 2006 6.234 6.234 6.124 6.141 41,918 -0.10(-1.68%)
Oct 24, 2006 6.182 6.246 6.153 6.246 54,631 +0.06(+0.89%)
Oct 23, 2006 6.176 6.193 6.109 6.190 57,723 -0.00(-0.05%)
Oct 20, 2006 6.091 6.202 6.045 6.193 58,410 +0.15(+2.55%)
Oct 19, 2006 5.987 6.059 5.934 6.039 580,329 +0.05(+0.83%)
Oct 18, 2006 5.885 6.033 5.885 5.990 250,479 +0.13(+2.18%)
Oct 17, 2006 5.864 5.867 5.827 5.862 44,323 -0.02(-0.35%)
Oct 16, 2006 5.905 5.905 5.830 5.882 72,154 +0.01(+0.10%)
Oct 13, 2006 5.859 5.902 5.859 5.876 28,518 -0.01(-0.10%)
Oct 12, 2006 5.888 5.905 5.850 5.882 35,733 +0.00(+0.05%)
Oct 11, 2006 5.914 5.914 5.873 5.879 725,670 -0.03(-0.54%)
Oct 10, 2006 5.966 5.966 5.850 5.911 30,923 -0.08(-1.36%)
Oct 09, 2006 5.952 6.010 5.952 5.992 6,528 +0.03(+0.48%)
Oct 06, 2006 5.995 5.995 5.920 5.963 23,707 -0.00(-0.05%)
Oct 05, 2006 6.042 6.048 5.943 5.966 40,200 -0.02(-0.29%)
Oct 04, 2006 6.057 6.057 5.963 5.984 28,518 -0.07(-1.15%)
Oct 03, 2006 6.173 6.173 6.007 6.054 37,795 -0.13(-2.12%)
Oct 02, 2006 6.141 6.185 6.089 6.185 52,226 +0.05(+0.85%)
Sep 29, 2006 6.211 6.211 6.129 6.132 40,544 -0.08(-1.31%)
Sep 28, 2006 6.164 6.275 6.164 6.214 39,513 +0.08(+1.38%)
Sep 27, 2006 6.222 6.222 6.089 6.129 42,262 -0.08(-1.36%)
Sep 26, 2006 6.374 6.394 6.202 6.214 59,441 -0.13(-2.06%)
Sep 25, 2006 6.476 6.496 6.313 6.345 103,421 -0.13(-2.07%)
Sep 22, 2006 6.496 6.502 6.426 6.479 45,697 +0.01(+0.09%)
Sep 21, 2006 6.420 6.493 6.415 6.473 31,267 +0.06(+0.95%)
Sep 20, 2006 6.417 6.583 6.359 6.412 28,861 +0.06(+0.87%)
Sep 19, 2006 6.493 6.493 6.330 6.356 31,610 -0.15(-2.24%)
Sep 18, 2006 6.476 6.516 6.383 6.502 60,128 +0.08(+1.22%)
Sep 15, 2006 6.400 6.490 6.374 6.423 82,806 +0.02(+0.32%)
Sep 14, 2006 6.319 6.444 6.295 6.403 71,467 +0.08(+1.29%)
Sep 13, 2006 6.228 6.321 6.228 6.321 31,954 +0.06(+0.98%)
Sep 12, 2006 6.284 6.292 6.234 6.260 35,390 +0.02(+0.37%)
Sep 11, 2006 6.156 6.281 6.156 6.237 73,872 +0.07(+1.18%)
Sep 08, 2006 6.173 6.196 6.126 6.164 23,364 -0.02(-0.28%)
Sep 07, 2006 6.249 6.249 6.176 6.182 39,856 -0.07(-1.16%)
Sep 06, 2006 6.246 6.257 6.176 6.254 39,169 +0.01(+0.23%)
Sep 05, 2006 6.356 6.356 6.202 6.240 49,821 -0.15(-2.41%)
Sep 01, 2006 6.374 6.435 6.374 6.394 36,764 +0.00(+0.05%)
Aug 31, 2006 6.368 6.447 6.351 6.391 57,380 +0.03(+0.50%)
Aug 30, 2006 6.380 6.388 6.333 6.359 32,297 -0.09(-1.35%)
Aug 29, 2006 6.452 6.455 6.415 6.447 14,774 +0.02(+0.32%)
Aug 28, 2006 6.417 6.461 6.397 6.426 34,015 +0.03(+0.45%)
Aug 25, 2006 6.420 6.438 6.380 6.397 36,077 -0.03(-0.54%)
Aug 24, 2006 6.403 6.455 6.388 6.432 34,359 +0.05(+0.78%)
Aug 23, 2006 6.295 6.438 6.295 6.383 115,103 +0.08(+1.20%)
Aug 22, 2006 6.284 6.359 6.284 6.307 175,920 -0.03(-0.50%)
Aug 21, 2006 6.391 6.417 6.292 6.339 60,472 -0.10(-1.49%)
Aug 18, 2006 6.423 6.441 6.301 6.435 59,785 -0.02(-0.36%)
Aug 17, 2006 6.316 6.458 6.316 6.458 129,191 +0.04(+0.63%)
Aug 16, 2006 6.351 6.438 6.351 6.417 46,041 +0.06(+1.01%)
Aug 15, 2006 6.254 6.365 6.249 6.353 56,005 +0.11(+1.77%)
Aug 14, 2006 6.254 6.257 6.193 6.243 44,323 -0.01(-0.19%)
Aug 11, 2006 6.252 6.275 6.234 6.254 50,508 +0.02(+0.37%)
Aug 10, 2006 6.333 6.333 6.217 6.231 13,400 -0.10(-1.61%)
Aug 09, 2006 6.286 6.342 6.252 6.333 28,174 +0.08(+1.35%)
Aug 08, 2006 6.170 6.286 6.170 6.249 36,420 +0.01(+0.09%)
Aug 07, 2006 6.185 6.243 6.167 6.243 8,933 +0.06(+0.99%)
Aug 04, 2006 6.214 6.231 6.132 6.182 45,354 -0.03(-0.52%)
Aug 03, 2006 6.243 6.272 6.205 6.214 42,605 -0.06(-0.93%)
Aug 02, 2006 6.097 6.298 6.097 6.272 66,313 +0.20(+3.31%)
Aug 01, 2006 5.966 6.074 5.966 6.071 36,420 +0.06(+0.97%)
Jul 31, 2006 6.100 6.135 6.010 6.013 38,826 -0.12(-1.90%)
Jul 28, 2006 6.001 6.129 6.001 6.129 25,425 +0.10(+1.74%)
Jul 27, 2006 6.033 6.121 5.998 6.025 51,539 +0.02(+0.34%)
Jul 26, 2006 5.902 6.004 5.902 6.004 30,923 +0.11(+1.88%)
Jul 25, 2006 5.961 5.961 5.879 5.894 37,795 -0.05(-0.78%)
Jul 24, 2006 5.984 5.984 5.876 5.940 16,492 -0.04(-0.63%)
Jul 21, 2006 5.984 5.998 5.940 5.978 19,584 +0.02(+0.39%)
Jul 20, 2006 5.902 5.966 5.859 5.955 48,790 +0.06(+1.09%)
Jul 19, 2006 5.725 5.891 5.725 5.891 101,360 +0.17(+3.00%)
Jul 18, 2006 5.832 5.841 5.696 5.719 48,103 -0.11(-1.85%)
Jul 17, 2006 5.917 5.949 5.815 5.827 50,851 -0.09(-1.52%)
Jul 14, 2006 5.943 5.949 5.894 5.917 43,636 -0.00(-0.05%)
Jul 13, 2006 5.931 5.975 5.896 5.920 22,333 -0.00(-0.05%)
Jul 12, 2006 6.089 6.089 5.917 5.923 42,262 -0.17(-2.86%)
Jul 11, 2006 6.106 6.170 6.091 6.097 52,226 -0.03(-0.43%)
Jul 10, 2006 6.202 6.202 6.089 6.124 40,544 -0.14(-2.19%)
Jul 07, 2006 6.190 6.281 6.124 6.260 45,010 +0.07(+1.13%)
Jul 06, 2006 6.036 6.205 6.036 6.190 47,415 +0.15(+2.56%)
Jul 05, 2006 6.100 6.150 6.033 6.036 39,169 +0.02(+0.34%)
Jul 03, 2006 6.039 6.039 6.013 6.016 2,061 -0.01(-0.14%)
Jun 30, 2006 6.057 6.112 6.001 6.025 27,143 -0.05(-0.86%)
Jun 29, 2006 5.934 6.077 5.934 6.077 51,195 +0.17(+2.91%)
Jun 28, 2006 5.937 5.949 5.853 5.905 33,672 -0.02(-0.39%)
Jun 27, 2006 5.943 5.975 5.911 5.929 45,697 -0.02(-0.34%)
Jun 26, 2006 5.981 5.981 5.908 5.949 37,451 -0.02(-0.29%)
Jun 23, 2006 5.972 5.987 5.896 5.966 39,169 -0.02(-0.29%)
Jun 22, 2006 6.048 6.065 5.984 5.984 53,600 -0.12(-2.00%)
Jun 21, 2006 6.004 6.118 6.004 6.106 48,446 +0.17(+2.84%)
Jun 20, 2006 6.062 6.062 5.937 5.937 24,395 -0.10(-1.59%)
Jun 19, 2006 6.083 6.083 6.001 6.033 82,462 -0.06(-0.91%)
Jun 16, 2006 6.237 6.240 6.065 6.089 61,503 -0.18(-2.83%)
Jun 15, 2006 6.257 6.275 6.228 6.266 171,109 -0.01(-0.09%)
Jun 14, 2006 6.257 6.313 6.190 6.272 70,093 -0.01(-0.09%)
Jun 13, 2006 6.185 6.412 6.156 6.278 119,570 +0.01(+0.19%)
Jun 12, 2006 6.310 6.422 6.185 6.266 74,216 -0.04(-0.69%)
Jun 09, 2006 6.199 6.368 6.199 6.310 47,072 +0.19(+3.09%)
Jun 08, 2006 6.147 6.170 6.007 6.121 59,785 -0.06(-0.90%)
Jun 07, 2006 6.094 6.225 6.071 6.176 254,946 +0.02(+0.33%)
Jun 06, 2006 6.103 6.156 6.057 6.156 42,605 -0.02(-0.33%)
Jun 05, 2006 6.190 6.243 6.167 6.176 111,667 +0.01(+0.09%)
Jun 02, 2006 6.185 6.289 6.170 6.170 52,569 -0.02(-0.33%)
Jun 01, 2006 6.132 6.327 6.132 6.190 106,170 +0.04(+0.66%)
May 31, 2006 6.324 6.345 6.106 6.150 109,950 -0.10(-1.63%)
May 30, 2006 6.330 6.403 6.249 6.252 74,216 -0.13(-2.05%)
May 26, 2006 6.388 6.388 6.310 6.383 64,939 +0.01(+0.23%)
May 25, 2006 6.220 6.368 6.193 6.368 139,842 +0.26(+4.19%)
May 24, 2006 6.374 6.374 6.080 6.112 86,929 -0.28(-4.42%)
May 23, 2006 6.374 6.417 6.353 6.394 46,728 +0.01(+0.09%)
May 22, 2006 6.374 6.388 6.330 6.388 35,046 -0.05(-0.77%)
May 19, 2006 6.385 6.496 6.348 6.438 34,702 +0.05(+0.82%)
May 18, 2006 6.397 6.415 6.353 6.385 51,539 -0.01(-0.09%)
May 17, 2006 6.417 6.481 6.365 6.391 172,484 -0.04(-0.68%)
May 16, 2006 6.511 6.525 6.400 6.435 119,570 -0.04(-0.58%)
May 15, 2006 6.243 6.496 6.217 6.473 438,082 +0.23(+3.73%)
May 12, 2006 6.202 6.260 6.190 6.240 55,662 +0.02(+0.37%)
May 11, 2006 6.292 6.292 6.208 6.217 76,965 -0.09(-1.39%)
May 10, 2006 6.220 6.324 6.220 6.304 47,415 +0.07(+1.07%)
May 09, 2006 6.208 6.301 6.208 6.237 53,600 +0.05(+0.75%)
May 08, 2006 6.135 6.199 6.112 6.190 13,743 +0.04(+0.66%)
May 05, 2006 6.156 6.164 6.124 6.150 38,482 -0.02(-0.28%)
May 04, 2006 6.158 6.173 6.135 6.167 29,549 -0.00(-0.05%)
May 03, 2006 6.124 6.199 6.091 6.170 34,015 +0.05(+0.76%)
May 02, 2006 6.170 6.170 6.089 6.124 59,098 -0.06(-0.94%)
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.