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, 2015 5.765 5.793 5.639 5.690 429,481 -0.11(-1.98%)
Apr 29, 2015 5.880 5.885 5.776 5.805 231,367 -0.07(-1.27%)
Apr 28, 2015 5.845 5.954 5.845 5.880 305,566 +0.06(+0.99%)
Apr 27, 2015 5.828 5.857 5.793 5.822 194,063 +0.02(+0.40%)
Apr 24, 2015 5.782 5.828 5.736 5.799 188,678 +0.03(+0.50%)
Apr 23, 2015 5.788 5.816 5.702 5.771 139,563 +0.00(+0.00%)
Apr 22, 2015 5.650 5.811 5.644 5.771 231,559 +0.14(+2.55%)
Apr 21, 2015 5.707 5.736 5.621 5.627 105,669 -0.09(-1.51%)
Apr 20, 2015 5.696 5.793 5.696 5.713 226,231 +0.01(+0.20%)
Apr 17, 2015 5.650 5.702 5.610 5.702 188,530 +0.02(+0.40%)
Apr 16, 2015 5.627 5.719 5.627 5.679 185,754 +0.10(+1.85%)
Apr 15, 2015 5.495 5.667 5.489 5.575 251,881 +0.06(+1.14%)
Apr 14, 2015 5.501 5.535 5.472 5.512 212,511 +0.06(+1.16%)
Apr 13, 2015 5.438 5.485 5.409 5.449 226,978 -0.02(-0.31%)
Apr 10, 2015 5.426 5.478 5.395 5.467 255,828 +0.05(+0.85%)
Apr 09, 2015 5.375 5.461 5.358 5.421 249,848 +0.04(+0.75%)
Apr 08, 2015 5.444 5.455 5.346 5.380 196,012 -0.01(-0.11%)
Apr 07, 2015 5.421 5.467 5.369 5.386 263,120 -0.04(-0.74%)
Apr 06, 2015 5.375 5.512 5.369 5.426 234,429 +0.09(+1.61%)
Apr 02, 2015 5.335 5.340 5.340 5.340 152,019 +0.00(+0.00%)
Apr 01, 2015 5.317 5.363 5.300 5.340 160,375 +0.01(+0.11%)
Mar 31, 2015 5.254 5.335 5.249 5.335 147,870 +0.04(+0.76%)
Mar 30, 2015 5.289 5.352 5.277 5.294 116,870 -0.01(-0.22%)
Mar 27, 2015 5.363 5.392 5.294 5.306 169,998 -0.05(-0.96%)
Mar 26, 2015 5.363 5.398 5.317 5.358 223,257 +0.02(+0.32%)
Mar 25, 2015 5.524 5.524 5.317 5.340 511,512 -0.16(-2.92%)
Mar 24, 2015 5.467 5.530 5.415 5.501 324,219 +0.05(+0.84%)
Mar 23, 2015 5.375 5.478 5.320 5.455 449,139 +0.20(+3.82%)
Mar 20, 2015 5.231 5.363 5.214 5.254 603,065 +0.06(+1.10%)
Mar 19, 2015 5.208 5.271 5.168 5.197 152,586 -0.09(-1.63%)
Mar 18, 2015 5.105 5.300 5.065 5.283 349,806 +0.16(+3.14%)
Mar 17, 2015 5.099 5.180 5.059 5.122 244,930 +0.01(+0.22%)
Mar 16, 2015 5.140 5.211 5.099 5.111 201,755 -0.02(-0.34%)
Mar 13, 2015 5.111 5.134 5.059 5.128 150,265 +0.00(+0.00%)
Mar 12, 2015 5.151 5.162 5.088 5.128 142,812 +0.04(+0.79%)
Mar 11, 2015 5.134 5.134 5.013 5.088 183,125 -0.03(-0.67%)
Mar 10, 2015 5.140 5.174 5.099 5.122 191,884 -0.03(-0.67%)
Mar 09, 2015 5.306 5.306 5.128 5.157 225,142 -0.13(-2.49%)
Mar 06, 2015 5.174 5.306 5.174 5.289 475,067 +0.07(+1.32%)
Mar 05, 2015 5.306 5.375 5.208 5.220 357,777 -0.10(-1.94%)
Mar 04, 2015 5.266 5.358 5.226 5.323 281,272 +0.06(+1.09%)
Mar 03, 2015 5.323 5.346 5.260 5.266 265,619 -0.01(-0.11%)
Mar 02, 2015 5.375 5.375 5.208 5.271 216,863 -0.13(-2.44%)
Feb 27, 2015 5.386 5.421 5.369 5.403 422,821 +0.05(+0.96%)
Feb 26, 2015 5.512 5.512 5.340 5.352 398,636 -0.03(-0.58%)
Feb 25, 2015 5.377 5.405 5.355 5.383 322,821 +0.03(+0.52%)
Feb 24, 2015 5.333 5.366 5.305 5.355 674,718 -0.01(-0.10%)
Feb 23, 2015 5.245 5.383 5.200 5.361 586,668 +0.08(+1.57%)
Feb 20, 2015 5.068 5.278 5.012 5.278 1,170,241 +0.22(+4.38%)
Feb 19, 2015 5.018 5.195 5.007 5.056 841,918 +0.10(+2.01%)
Feb 18, 2015 4.863 4.968 4.849 4.957 427,803 +0.07(+1.36%)
Feb 17, 2015 4.896 4.907 4.846 4.891 530,069 +0.04(+0.91%)
Feb 13, 2015 4.857 4.846 4.846 4.846 276,921 +0.03(+0.57%)
Feb 12, 2015 4.830 4.857 4.796 4.819 205,393 +0.03(+0.69%)
Feb 11, 2015 4.741 4.824 4.725 4.785 329,248 +0.02(+0.46%)
Feb 10, 2015 4.852 4.863 4.741 4.763 357,040 -0.09(-1.94%)
Feb 09, 2015 4.913 4.924 4.830 4.857 315,856 -0.01(-0.11%)
Feb 06, 2015 4.957 4.979 4.835 4.863 265,967 -0.12(-2.44%)
Feb 05, 2015 4.913 5.001 4.891 4.985 271,726 +0.09(+1.92%)
Feb 04, 2015 4.979 5.001 4.866 4.891 458,152 -0.13(-2.64%)
Feb 03, 2015 4.951 5.095 4.913 5.023 376,529 +0.10(+2.02%)
Feb 02, 2015 4.879 4.940 4.846 4.924 255,228 +0.09(+1.95%)
Jan 30, 2015 4.774 4.891 4.769 4.830 192,163 -0.01(-0.11%)
Jan 29, 2015 4.896 4.924 4.813 4.835 294,592 -0.09(-1.80%)
Jan 28, 2015 4.962 5.007 4.891 4.924 296,647 -0.02(-0.45%)
Jan 27, 2015 4.857 4.973 4.846 4.946 314,941 +0.05(+1.02%)
Jan 26, 2015 4.907 4.940 4.885 4.896 198,313 -0.01(-0.11%)
Jan 23, 2015 4.940 5.012 4.902 4.902 353,714 -0.05(-1.01%)
Jan 22, 2015 4.913 4.985 4.913 4.951 304,553 +0.03(+0.67%)
Jan 21, 2015 5.001 5.012 4.907 4.918 552,580 -0.07(-1.44%)
Jan 20, 2015 5.123 5.134 4.979 4.990 324,744 -0.15(-3.01%)
Jan 16, 2015 5.012 5.145 5.012 5.145 180,701 +0.09(+1.75%)
Jan 15, 2015 5.062 5.156 5.029 5.056 300,014 +0.03(+0.55%)
Jan 14, 2015 5.001 5.051 4.929 5.029 232,612 -0.01(-0.22%)
Jan 13, 2015 5.056 5.101 4.990 5.040 209,032 -0.01(-0.11%)
Jan 12, 2015 5.051 5.062 4.968 5.045 310,216 -0.05(-0.98%)
Jan 09, 2015 5.106 5.173 5.090 5.095 245,288 -0.02(-0.43%)
Jan 08, 2015 5.040 5.134 5.034 5.117 311,547 +0.09(+1.76%)
Jan 07, 2015 4.946 5.034 4.891 5.029 321,264 +0.13(+2.60%)
Jan 06, 2015 4.979 5.007 4.902 4.902 234,329 -0.09(-1.77%)
Jan 05, 2015 5.018 5.034 4.935 4.990 375,329 -0.06(-1.10%)
Jan 02, 2015 5.007 5.071 4.990 5.045 286,275 +0.03(+0.66%)
Dec 31, 2014 5.018 5.012 5.012 5.012 279,271 -0.03(-0.55%)
Dec 30, 2014 5.023 5.068 4.990 5.040 348,765 +0.02(+0.33%)
Dec 29, 2014 5.045 5.073 5.023 5.023 337,128 -0.02(-0.44%)
Dec 26, 2014 5.084 5.117 5.045 5.045 134,966 -0.02(-0.33%)
Dec 24, 2014 5.051 5.062 5.062 5.062 124,903 -0.01(-0.11%)
Dec 23, 2014 5.001 5.090 4.990 5.068 292,320 +0.06(+1.22%)
Dec 22, 2014 5.090 5.101 4.996 5.007 579,027 -0.07(-1.42%)
Dec 19, 2014 4.968 5.112 4.935 5.079 762,661 +0.12(+2.34%)
Dec 18, 2014 4.896 4.968 4.846 4.962 392,038 +0.11(+2.16%)
Dec 17, 2014 4.741 4.885 4.708 4.857 504,034 +0.13(+2.69%)
Dec 16, 2014 4.669 4.835 4.664 4.730 450,532 +0.08(+1.79%)
Dec 15, 2014 4.752 4.780 4.586 4.647 799,528 -0.11(-2.33%)
Dec 12, 2014 4.841 4.907 4.747 4.758 420,786 -0.13(-2.60%)
Dec 11, 2014 4.863 4.990 4.857 4.885 382,265 +0.01(+0.23%)
Dec 10, 2014 4.996 5.012 4.852 4.874 402,175 -0.15(-2.97%)
Dec 09, 2014 4.879 5.029 4.879 5.023 557,128 +0.09(+1.79%)
Dec 08, 2014 4.951 4.990 4.926 4.935 507,400 -0.05(-1.00%)
Dec 05, 2014 4.996 5.056 4.913 4.985 536,972 -0.04(-0.88%)
Dec 04, 2014 5.145 5.145 5.001 5.029 460,761 -0.15(-2.88%)
Dec 03, 2014 5.289 5.339 5.167 5.178 492,279 -0.11(-2.09%)
Dec 02, 2014 5.339 5.416 5.223 5.289 322,830 -0.05(-0.93%)
Dec 01, 2014 5.433 5.521 5.261 5.339 390,610 -0.11(-2.03%)
Nov 28, 2014 5.361 5.499 5.361 5.449 201,805 -0.14(-2.57%)
Nov 26, 2014 5.532 5.593 5.593 5.593 185,276 +0.15(+2.85%)
Nov 25, 2014 5.438 5.492 5.406 5.438 471,157 +0.03(+0.49%)
Nov 24, 2014 5.481 5.481 5.350 5.412 613,530 -0.06(-1.17%)
Nov 21, 2014 5.497 5.524 5.460 5.476 335,774 +0.05(+0.89%)
Nov 20, 2014 5.412 5.475 5.395 5.428 312,000 +0.02(+0.30%)
Nov 19, 2014 5.470 5.502 5.406 5.412 539,413 -0.05(-0.98%)
Nov 18, 2014 5.385 5.492 5.385 5.465 583,394 +0.07(+1.39%)
Nov 17, 2014 5.267 5.390 5.267 5.390 723,493 +0.10(+1.92%)
Nov 14, 2014 5.262 5.363 5.214 5.289 562,282 +0.04(+0.82%)
Nov 13, 2014 5.283 5.294 5.224 5.246 464,818 -0.06(-1.21%)
Nov 12, 2014 5.208 5.347 5.192 5.310 867,121 +0.11(+2.06%)
Nov 11, 2014 5.101 5.203 5.101 5.203 663,755 +0.11(+2.10%)
Nov 10, 2014 5.101 5.149 5.059 5.096 312,986 +0.03(+0.53%)
Nov 07, 2014 4.973 5.101 4.962 5.069 577,049 +0.13(+2.60%)
Nov 06, 2014 4.914 4.962 4.914 4.941 326,276 +0.00(+0.00%)
Nov 05, 2014 4.909 4.946 4.882 4.941 580,953 +0.05(+1.09%)
Nov 04, 2014 5.053 5.083 4.871 4.887 522,611 -0.19(-3.79%)
Nov 03, 2014 5.171 5.187 5.053 5.080 354,167 -0.11(-2.16%)
Oct 31, 2014 5.235 5.240 5.160 5.192 400,505 -0.06(-1.22%)
Oct 30, 2014 5.246 5.262 5.053 5.256 446,812 -0.04(-0.71%)
Oct 29, 2014 5.337 5.372 5.251 5.294 285,451 -0.01(-0.10%)
Oct 28, 2014 5.251 5.321 5.246 5.299 268,427 +0.05(+1.02%)
Oct 27, 2014 5.240 5.251 5.251 5.246 249,996 -0.01(-0.10%)
Oct 24, 2014 5.192 5.262 5.187 5.251 295,123 +0.09(+1.76%)
Oct 23, 2014 5.075 5.176 5.069 5.160 312,441 +0.12(+2.33%)
Oct 22, 2014 5.278 5.278 5.027 5.043 429,206 -0.24(-4.46%)
Oct 21, 2014 5.182 5.316 5.150 5.278 187,587 +0.11(+2.17%)
Oct 20, 2014 5.123 5.182 5.117 5.166 196,822 +0.01(+0.10%)
Oct 17, 2014 5.230 5.240 5.139 5.160 216,695 -0.04(-0.72%)
Oct 16, 2014 5.037 5.246 5.028 5.198 232,396 +0.11(+2.10%)
Oct 15, 2014 5.182 5.187 4.989 5.091 338,806 -0.11(-2.16%)
Oct 14, 2014 5.208 5.283 5.198 5.203 494,847 -0.02(-0.31%)
Oct 13, 2014 5.299 5.369 5.219 5.219 316,376 -0.08(-1.51%)
Oct 10, 2014 5.412 5.433 5.267 5.299 303,321 -0.12(-2.27%)
Oct 09, 2014 5.529 5.556 5.393 5.422 251,028 -0.13(-2.41%)
Oct 08, 2014 5.604 5.606 5.486 5.556 254,155 -0.05(-0.95%)
Oct 07, 2014 5.572 5.625 5.561 5.609 217,039 +0.04(+0.67%)
Oct 06, 2014 5.572 5.609 5.535 5.572 388,892 +0.02(+0.29%)
Oct 03, 2014 5.577 5.599 5.529 5.556 239,082 -0.05(-0.86%)
Oct 02, 2014 5.636 5.636 5.508 5.604 519,265 -0.03(-0.47%)
Oct 01, 2014 5.615 5.690 5.599 5.631 222,182 +0.02(+0.29%)
Sep 30, 2014 5.604 5.631 5.518 5.615 243,516 -0.02(-0.28%)
Sep 29, 2014 5.615 5.647 5.588 5.631 168,082 -0.02(-0.28%)
Sep 26, 2014 5.615 5.674 5.577 5.647 209,368 +0.04(+0.67%)
Sep 25, 2014 5.641 5.663 5.588 5.609 260,347 -0.07(-1.32%)
Sep 24, 2014 5.700 5.716 5.641 5.684 352,792 -0.06(-1.02%)
Sep 23, 2014 5.829 5.839 5.722 5.743 223,196 -0.08(-1.38%)
Sep 22, 2014 5.871 5.871 5.786 5.823 218,133 -0.06(-1.00%)
Sep 19, 2014 5.861 5.941 5.828 5.882 371,173 +0.02(+0.36%)
Sep 18, 2014 5.914 5.935 5.811 5.861 198,645 -0.03(-0.45%)
Sep 17, 2014 5.957 6.080 5.877 5.887 305,410 -0.07(-1.26%)
Sep 16, 2014 5.716 5.973 5.716 5.962 694,666 +0.38(+6.80%)
Sep 15, 2014 5.604 5.609 5.545 5.583 460,872 +0.01(+0.10%)
Sep 12, 2014 5.615 5.620 5.541 5.577 323,080 -0.06(-1.04%)
Sep 11, 2014 5.722 5.743 5.609 5.636 545,749 -0.13(-2.32%)
Sep 10, 2014 5.775 5.818 5.738 5.770 333,158 -0.03(-0.55%)
Sep 09, 2014 5.834 5.834 5.748 5.802 343,103 -0.07(-1.27%)
Sep 08, 2014 6.016 6.026 5.855 5.877 352,100 -0.15(-2.48%)
Sep 05, 2014 6.064 6.064 6.016 6.026 192,173 -0.04(-0.62%)
Sep 04, 2014 6.096 6.101 6.026 6.064 203,281 -0.03(-0.53%)
Sep 03, 2014 6.075 6.128 6.059 6.096 155,095 +0.06(+0.97%)
Sep 02, 2014 6.149 6.166 6.037 6.037 231,618 -0.13(-2.08%)
Aug 29, 2014 6.224 6.166 6.166 6.166 270,039 -0.09(-1.45%)
Aug 28, 2014 6.192 6.256 6.165 6.256 197,327 +0.06(+1.04%)
Aug 27, 2014 6.235 6.235 6.133 6.192 226,839 +0.12(+1.98%)
Aug 26, 2014 6.077 6.124 6.077 6.072 204,001 +0.02(+0.26%)
Aug 25, 2014 6.046 6.088 6.036 6.057 177,701 -0.01(-0.09%)
Aug 22, 2014 6.103 6.103 6.046 6.062 169,791 -0.03(-0.51%)
Aug 21, 2014 6.072 6.119 6.072 6.093 167,911 -0.01(-0.09%)
Aug 20, 2014 6.088 6.124 6.088 6.098 133,410 +0.01(+0.17%)
Aug 19, 2014 6.088 6.109 6.052 6.088 239,354 +0.02(+0.34%)
Aug 18, 2014 6.083 6.103 6.062 6.067 107,984 -0.01(-0.09%)
Aug 15, 2014 6.010 6.077 6.010 6.072 273,171 +0.06(+1.04%)
Aug 14, 2014 5.958 6.020 5.953 6.010 176,129 +0.05(+0.87%)
Aug 13, 2014 5.917 5.984 5.911 5.958 137,348 +0.04(+0.61%)
Aug 12, 2014 5.865 5.937 5.860 5.922 125,905 +0.03(+0.53%)
Aug 11, 2014 5.839 5.906 5.839 5.891 453,917 +0.04(+0.71%)
Aug 08, 2014 5.854 5.865 5.802 5.849 236,903 -0.01(-0.18%)
Aug 07, 2014 5.875 5.906 5.839 5.860 187,938 -0.04(-0.62%)
Aug 06, 2014 5.917 5.917 5.849 5.896 275,791 -0.01(-0.18%)
Aug 05, 2014 5.927 5.932 5.885 5.906 185,165 -0.01(-0.18%)
Aug 04, 2014 5.953 5.953 5.870 5.917 128,788 -0.02(-0.26%)
Aug 01, 2014 5.932 5.964 5.875 5.932 146,761 -0.02(-0.35%)
Jul 31, 2014 5.953 5.974 5.870 5.953 216,177 -0.02(-0.35%)
Jul 30, 2014 6.020 6.036 5.943 5.974 262,371 -0.09(-1.46%)
Jul 29, 2014 6.067 6.124 6.041 6.062 141,622 +0.01(+0.17%)
Jul 28, 2014 6.088 6.098 6.031 6.052 139,940 -0.04(-0.60%)
Jul 25, 2014 6.098 6.145 6.083 6.088 111,263 -0.04(-0.59%)
Jul 24, 2014 6.155 6.155 6.109 6.124 85,701 -0.04(-0.59%)
Jul 23, 2014 6.124 6.161 6.098 6.161 214,394 +0.04(+0.68%)
Jul 22, 2014 6.109 6.140 6.098 6.119 162,127 +0.01(+0.08%)
Jul 21, 2014 6.103 6.129 6.062 6.114 124,853 +0.01(+0.17%)
Jul 18, 2014 6.093 6.145 6.093 6.103 74,884 +0.01(+0.17%)
Jul 17, 2014 6.150 6.150 6.080 6.093 120,123 -0.08(-1.34%)
Jul 16, 2014 6.114 6.176 6.093 6.176 118,173 +0.05(+0.85%)
Jul 15, 2014 6.171 6.171 6.114 6.124 160,184 -0.06(-0.92%)
Jul 14, 2014 6.176 6.186 6.150 6.181 162,890 -0.01(-0.17%)
Jul 11, 2014 6.207 6.207 6.155 6.192 118,957 -0.04(-0.67%)
Jul 10, 2014 6.192 6.238 6.166 6.233 123,431 +0.01(+0.17%)
Jul 09, 2014 6.207 6.244 6.197 6.223 105,308 +0.02(+0.25%)
Jul 08, 2014 6.244 6.244 6.177 6.207 112,067 -0.02(-0.33%)
Jul 07, 2014 6.306 6.311 6.212 6.228 187,913 -0.11(-1.80%)
Jul 03, 2014 6.410 6.342 6.342 6.342 119,075 -0.05(-0.81%)
Jul 02, 2014 6.342 6.425 6.342 6.394 281,454 +0.09(+1.48%)
Jul 01, 2014 6.347 6.363 6.301 6.301 66,154 -0.07(-1.06%)
Jun 30, 2014 6.301 6.368 6.301 6.368 218,412 +0.05(+0.82%)
Jun 27, 2014 6.259 6.327 6.254 6.316 100,258 +0.06(+1.00%)
Jun 26, 2014 6.161 6.263 6.161 6.254 150,676 +0.09(+1.52%)
Jun 25, 2014 6.155 6.192 6.155 6.161 98,716 +0.01(+0.08%)
Jun 24, 2014 6.238 6.238 6.129 6.155 219,354 -0.07(-1.17%)
Jun 23, 2014 6.218 6.249 6.192 6.228 133,105 +0.00(+0.00%)
Jun 20, 2014 6.228 6.254 6.176 6.228 221,919 +0.03(+0.42%)
Jun 19, 2014 6.212 6.233 6.176 6.202 164,366 -0.01(-0.08%)
Jun 18, 2014 6.186 6.207 6.166 6.207 146,734 +0.01(+0.08%)
Jun 17, 2014 6.186 6.212 6.166 6.202 164,073 +0.02(+0.34%)
Jun 16, 2014 6.181 6.207 6.155 6.181 115,809 +0.00(+0.00%)
Jun 13, 2014 6.186 6.192 6.155 6.181 119,579 +0.02(+0.34%)
Jun 12, 2014 6.197 6.197 6.124 6.161 115,682 -0.01(-0.08%)
Jun 11, 2014 6.135 6.197 6.124 6.166 167,261 +0.05(+0.76%)
Jun 10, 2014 6.041 6.155 6.041 6.119 268,421 +0.08(+1.38%)
Jun 09, 2014 6.031 6.057 6.000 6.036 218,892 +0.03(+0.43%)
Jun 06, 2014 6.046 6.052 5.994 6.010 198,903 -0.06(-0.94%)
Jun 05, 2014 6.103 6.103 6.041 6.067 154,290 -0.02(-0.26%)
Jun 04, 2014 6.140 6.145 6.062 6.083 332,506 -0.05(-0.85%)
Jun 03, 2014 6.150 6.155 6.088 6.135 169,102 -0.03(-0.51%)
Jun 02, 2014 6.202 6.228 6.150 6.166 181,911 -0.06(-0.92%)
May 30, 2014 6.218 6.254 6.202 6.223 186,339 -0.02(-0.33%)
May 29, 2014 6.233 6.327 6.218 6.244 182,603 +0.01(+0.17%)
May 28, 2014 6.316 6.394 6.218 6.233 298,707 +0.02(+0.38%)
May 27, 2014 6.260 6.260 6.169 6.210 158,123 -0.03(-0.40%)
May 23, 2014 6.210 6.235 6.235 6.235 210,127 +0.04(+0.57%)
May 22, 2014 6.149 6.235 6.129 6.200 90,965 +0.04(+0.57%)
May 21, 2014 6.134 6.180 6.089 6.164 143,194 +0.01(+0.16%)
May 20, 2014 6.159 6.180 6.134 6.154 127,386 -0.01(-0.16%)
May 19, 2014 6.190 6.220 6.159 6.164 106,314 -0.05(-0.73%)
May 16, 2014 6.169 6.240 6.159 6.210 150,485 +0.02(+0.33%)
May 15, 2014 6.175 6.195 6.119 6.190 245,627 +0.04(+0.57%)
May 14, 2014 6.038 6.175 6.033 6.154 301,291 +0.13(+2.18%)
May 13, 2014 6.028 6.038 6.003 6.023 177,470 +0.01(+0.08%)
May 12, 2014 6.003 6.038 5.978 6.018 245,639 +0.02(+0.25%)
May 09, 2014 6.033 6.048 5.978 6.003 241,599 -0.05(-0.75%)
May 08, 2014 6.099 6.124 6.028 6.048 361,689 -0.06(-0.91%)
May 07, 2014 6.119 6.124 6.079 6.104 236,247 +0.00(+0.00%)
May 06, 2014 6.104 6.134 6.074 6.104 198,860 +0.03(+0.50%)
May 05, 2014 6.089 6.109 6.043 6.074 178,087 -0.02(-0.33%)
May 02, 2014 6.124 6.139 6.074 6.094 149,684 -0.06(-0.90%)
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.