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

TransAlta Corporation (NY: TAC )

6.915 -0.165 (-2.33%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 23, 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, 2016 3.759 3.759 3.606 3.627 96,952 -0.09(-2.43%)
Apr 28, 2016 3.752 3.801 3.690 3.717 190,868 +0.00(+0.00%)
Apr 27, 2016 3.585 3.724 3.558 3.717 206,247 +0.15(+4.29%)
Apr 26, 2016 3.405 3.676 3.405 3.565 331,375 +0.15(+4.48%)
Apr 25, 2016 3.467 3.481 3.349 3.412 171,334 -0.04(-1.21%)
Apr 22, 2016 3.585 3.724 3.412 3.453 397,453 -0.15(-4.24%)
Apr 21, 2016 3.495 3.731 3.495 3.606 366,618 +0.11(+3.18%)
Apr 20, 2016 3.419 3.495 3.405 3.495 106,180 +0.02(+0.60%)
Apr 19, 2016 3.391 3.481 3.384 3.474 101,400 +0.12(+3.52%)
Apr 18, 2016 3.245 3.398 3.245 3.356 95,218 +0.08(+2.55%)
Apr 15, 2016 3.252 3.301 3.217 3.273 88,101 -0.01(-0.21%)
Apr 14, 2016 3.335 3.370 3.273 3.280 58,158 -0.07(-2.07%)
Apr 13, 2016 3.398 3.412 3.345 3.349 67,651 -0.04(-1.23%)
Apr 12, 2016 3.294 3.405 3.294 3.391 195,416 +0.09(+2.74%)
Apr 11, 2016 3.182 3.301 3.182 3.301 107,613 +0.15(+4.86%)
Apr 08, 2016 3.169 3.217 3.141 3.148 100,102 +0.03(+0.89%)
Apr 07, 2016 3.071 3.127 3.071 3.120 75,255 +0.03(+0.90%)
Apr 06, 2016 3.148 3.162 3.078 3.092 107,518 -0.06(-1.98%)
Apr 05, 2016 3.120 3.182 3.092 3.155 84,105 +0.01(+0.44%)
Apr 04, 2016 3.162 3.203 3.141 3.141 90,715 -0.06(-1.74%)
Apr 01, 2016 3.182 3.196 3.134 3.196 60,825 -0.03(-1.08%)
Mar 31, 2016 3.182 3.276 3.182 3.231 113,574 +0.03(+0.87%)
Mar 30, 2016 3.141 3.245 3.141 3.203 141,078 +0.08(+2.44%)
Mar 29, 2016 2.981 3.155 2.981 3.127 99,517 +0.13(+4.17%)
Mar 28, 2016 2.995 3.030 2.953 3.002 146,316 -0.01(-0.23%)
Mar 24, 2016 2.995 3.009 3.009 3.009 158,738 -0.01(-0.23%)
Mar 23, 2016 3.148 3.153 3.016 3.016 175,013 -0.17(-5.45%)
Mar 22, 2016 3.085 3.203 3.085 3.189 159,067 +0.06(+2.00%)
Mar 21, 2016 2.988 3.134 2.988 3.127 157,265 +0.17(+5.88%)
Mar 18, 2016 3.057 3.092 2.953 2.953 529,802 -0.11(-3.63%)
Mar 17, 2016 3.120 3.127 3.037 3.064 133,600 -0.02(-0.68%)
Mar 16, 2016 3.106 3.113 2.981 3.085 213,988 -0.03(-0.89%)
Mar 15, 2016 3.148 3.155 3.084 3.113 114,920 -0.08(-2.40%)
Mar 14, 2016 3.127 3.196 3.106 3.189 152,893 +0.05(+1.55%)
Mar 11, 2016 3.162 3.203 3.134 3.141 141,763 +0.03(+1.12%)
Mar 10, 2016 3.169 3.189 3.096 3.106 151,972 -0.08(-2.40%)
Mar 09, 2016 3.078 3.238 3.078 3.182 132,751 +0.11(+3.62%)
Mar 08, 2016 3.092 3.120 3.037 3.071 281,173 -0.06(-2.00%)
Mar 07, 2016 3.099 3.162 3.094 3.134 180,659 +0.01(+0.45%)
Mar 04, 2016 3.106 3.141 3.106 3.120 141,203 +0.01(+0.22%)
Mar 03, 2016 3.106 3.217 3.085 3.113 260,472 +0.01(+0.22%)
Mar 02, 2016 3.092 3.134 3.062 3.106 172,303 +0.01(+0.45%)
Mar 01, 2016 3.057 3.148 3.057 3.092 201,246 +0.06(+2.06%)
Feb 29, 2016 3.037 3.071 3.016 3.030 133,246 -0.01(-0.23%)
Feb 26, 2016 3.057 3.102 3.016 3.037 204,422 +0.04(+1.39%)
Feb 25, 2016 3.002 3.029 2.940 2.995 151,283 -0.01(-0.45%)
Feb 24, 2016 2.899 3.009 2.865 3.009 191,226 +0.05(+1.62%)
Feb 23, 2016 2.913 2.961 2.865 2.961 213,667 -0.01(-0.23%)
Feb 22, 2016 2.940 3.029 2.940 2.968 249,066 +0.07(+2.36%)
Feb 19, 2016 2.797 2.906 2.749 2.899 254,925 +0.10(+3.41%)
Feb 18, 2016 2.803 2.892 2.721 2.803 590,382 -0.10(-3.30%)
Feb 17, 2016 2.592 2.899 2.585 2.899 367,049 +0.45(+18.44%)
Feb 16, 2016 2.455 2.482 2.386 2.448 174,080 +0.04(+1.70%)
Feb 12, 2016 2.359 2.407 2.407 2.407 161,310 +0.06(+2.62%)
Feb 11, 2016 2.400 2.421 2.311 2.345 258,186 -0.11(-4.46%)
Feb 10, 2016 2.537 2.564 2.448 2.455 181,022 -0.09(-3.49%)
Feb 09, 2016 2.660 2.694 2.544 2.544 167,301 -0.14(-5.10%)
Feb 08, 2016 2.633 2.721 2.544 2.680 352,521 +0.03(+1.29%)
Feb 05, 2016 2.605 2.667 2.584 2.646 148,098 +0.03(+1.04%)
Feb 04, 2016 2.592 2.667 2.578 2.619 215,542 +0.04(+1.59%)
Feb 03, 2016 2.434 2.578 2.427 2.578 288,015 +0.16(+6.80%)
Feb 02, 2016 2.352 2.417 2.270 2.414 218,874 +0.01(+0.28%)
Feb 01, 2016 2.380 2.427 2.332 2.407 267,942 +0.02(+0.86%)
Jan 29, 2016 2.325 2.414 2.318 2.386 286,549 +0.08(+3.25%)
Jan 28, 2016 2.243 2.311 2.229 2.311 372,860 +0.13(+5.96%)
Jan 27, 2016 2.051 2.188 2.051 2.181 186,903 +0.13(+6.33%)
Jan 26, 2016 2.010 2.065 1.990 2.051 237,296 +0.08(+3.81%)
Jan 25, 2016 2.092 2.092 1.969 1.976 254,700 -0.14(-6.47%)
Jan 22, 2016 2.038 2.144 2.024 2.113 299,281 +0.13(+6.55%)
Jan 21, 2016 1.846 1.997 1.826 1.983 272,428 +0.14(+7.81%)
Jan 20, 2016 1.819 1.877 1.737 1.839 394,339 -0.02(-1.10%)
Jan 19, 2016 1.778 1.860 1.764 1.860 349,138 +0.08(+4.62%)
Jan 15, 2016 1.928 1.778 1.778 1.778 625,204 -0.31(-14.75%)
Jan 14, 2016 2.086 2.106 1.969 2.086 368,471 +0.01(+0.33%)
Jan 13, 2016 2.250 2.250 2.066 2.079 188,530 -0.12(-5.30%)
Jan 12, 2016 2.195 2.250 2.127 2.195 152,817 +0.02(+0.94%)
Jan 11, 2016 2.154 2.181 2.106 2.174 264,115 +0.03(+1.60%)
Jan 08, 2016 2.079 2.168 2.044 2.140 304,390 +0.08(+3.99%)
Jan 07, 2016 2.209 2.270 2.051 2.058 274,538 -0.19(-8.51%)
Jan 06, 2016 2.270 2.339 2.243 2.250 289,629 -0.05(-2.08%)
Jan 05, 2016 2.414 2.414 2.291 2.297 285,776 -0.10(-4.00%)
Jan 04, 2016 2.421 2.430 2.332 2.393 319,572 -0.03(-1.13%)
Dec 31, 2015 2.393 2.421 2.421 2.421 225,073 +0.01(+0.57%)
Dec 30, 2015 2.332 2.414 2.311 2.407 210,638 +0.05(+2.33%)
Dec 29, 2015 2.441 2.441 2.339 2.352 255,235 -0.08(-3.37%)
Dec 28, 2015 2.407 2.448 2.386 2.434 119,980 -0.02(-0.84%)
Dec 24, 2015 2.427 2.455 2.455 2.455 144,345 +0.05(+1.99%)
Dec 23, 2015 2.297 2.410 2.291 2.407 285,452 +0.14(+6.02%)
Dec 22, 2015 2.339 2.345 2.263 2.270 273,307 -0.08(-3.49%)
Dec 21, 2015 2.386 2.427 2.332 2.352 324,774 -0.03(-1.43%)
Dec 18, 2015 2.297 2.386 2.284 2.386 266,078 +0.08(+3.56%)
Dec 17, 2015 2.332 2.332 2.256 2.304 329,752 -0.01(-0.30%)
Dec 16, 2015 2.202 2.318 2.127 2.311 432,383 +0.16(+7.30%)
Dec 15, 2015 2.065 2.188 2.065 2.154 335,948 +0.10(+5.00%)
Dec 14, 2015 2.113 2.133 2.044 2.051 285,126 -0.05(-2.28%)
Dec 11, 2015 2.127 2.133 2.086 2.099 215,406 -0.03(-1.29%)
Dec 10, 2015 2.133 2.174 2.086 2.127 264,171 -0.03(-1.58%)
Dec 09, 2015 2.195 2.291 2.140 2.161 376,918 -0.03(-1.56%)
Dec 08, 2015 2.318 2.318 2.174 2.195 484,134 -0.18(-7.49%)
Dec 07, 2015 2.475 2.482 2.373 2.373 296,321 -0.14(-5.45%)
Dec 04, 2015 2.564 2.578 2.489 2.509 348,008 -0.08(-2.91%)
Dec 03, 2015 2.598 2.612 2.544 2.585 271,454 -0.01(-0.53%)
Dec 02, 2015 2.694 2.703 2.592 2.598 367,182 -0.11(-4.04%)
Dec 01, 2015 2.776 2.810 2.701 2.708 346,600 -0.04(-1.49%)
Nov 30, 2015 2.872 2.892 2.735 2.749 902,593 -0.12(-4.06%)
Nov 27, 2015 2.920 2.927 2.838 2.865 227,391 +0.17(+6.20%)
Nov 25, 2015 2.666 2.698 2.698 2.698 478,607 +0.03(+1.19%)
Nov 24, 2015 2.938 2.951 2.641 2.666 1,183,445 -0.18(-6.44%)
Nov 23, 2015 2.673 2.970 2.673 2.850 791,312 +0.27(+10.57%)
Nov 20, 2015 2.571 2.597 2.527 2.578 295,356 +0.03(+1.24%)
Nov 19, 2015 2.742 2.742 2.502 2.546 628,155 -0.17(-6.29%)
Nov 18, 2015 2.730 2.787 2.698 2.717 166,745 -0.01(-0.46%)
Nov 17, 2015 2.856 2.881 2.707 2.730 344,303 -0.11(-4.01%)
Nov 16, 2015 2.711 2.850 2.711 2.844 742,703 +0.12(+4.42%)
Nov 13, 2015 2.768 2.799 2.723 2.723 232,861 -0.03(-1.15%)
Nov 12, 2015 2.748 2.837 2.730 2.755 241,894 -0.01(-0.23%)
Nov 11, 2015 2.881 2.881 2.742 2.761 316,389 -0.11(-3.75%)
Nov 10, 2015 2.901 2.932 2.814 2.869 242,261 -0.03(-1.09%)
Nov 09, 2015 2.894 2.961 2.862 2.901 292,859 +0.04(+1.33%)
Nov 06, 2015 2.926 2.932 2.787 2.862 360,450 -0.10(-3.42%)
Nov 05, 2015 3.071 3.071 2.938 2.964 248,206 -0.11(-3.51%)
Nov 04, 2015 3.002 3.078 2.951 3.071 596,957 +0.06(+1.89%)
Nov 03, 2015 3.008 3.027 2.938 3.014 517,656 +0.02(+0.63%)
Nov 02, 2015 2.995 3.002 2.901 2.995 252,769 +0.06(+1.94%)
Oct 30, 2015 2.970 2.995 2.869 2.938 278,286 -0.03(-0.85%)
Oct 29, 2015 3.059 3.059 2.888 2.964 393,656 -0.09(-3.11%)
Oct 28, 2015 3.084 3.154 3.030 3.059 315,173 -0.01(-0.21%)
Oct 27, 2015 3.166 3.185 3.040 3.065 220,801 -0.15(-4.72%)
Oct 26, 2015 3.337 3.344 3.198 3.217 221,548 -0.10(-3.05%)
Oct 23, 2015 3.388 3.388 3.318 3.318 357,449 -0.08(-2.24%)
Oct 22, 2015 3.312 3.407 3.299 3.394 399,685 +0.13(+3.88%)
Oct 21, 2015 3.261 3.388 3.166 3.268 1,365,020 -0.01(-0.19%)
Oct 20, 2015 3.280 3.369 3.249 3.274 466,140 +0.03(+0.98%)
Oct 19, 2015 3.255 3.261 3.189 3.242 136,328 -0.03(-0.78%)
Oct 16, 2015 3.299 3.318 3.242 3.268 104,264 -0.03(-0.77%)
Oct 15, 2015 3.331 3.369 3.268 3.293 342,313 -0.03(-0.95%)
Oct 14, 2015 3.344 3.382 3.306 3.325 235,384 -0.01(-0.19%)
Oct 13, 2015 3.432 3.445 3.318 3.331 510,540 -0.14(-4.01%)
Oct 12, 2015 3.508 3.508 3.420 3.470 116,526 +0.01(+0.18%)
Oct 09, 2015 3.458 3.508 3.413 3.464 699,889 +0.04(+1.30%)
Oct 08, 2015 3.458 3.464 3.375 3.420 176,393 -0.03(-0.92%)
Oct 07, 2015 3.382 3.451 3.350 3.451 230,148 +0.11(+3.22%)
Oct 06, 2015 3.331 3.366 3.287 3.344 273,693 +0.05(+1.54%)
Oct 05, 2015 3.103 3.312 3.103 3.293 197,970 +0.19(+6.12%)
Oct 02, 2015 3.021 3.144 3.021 3.103 359,785 +0.08(+2.51%)
Oct 01, 2015 3.008 3.084 2.995 3.027 311,527 +0.08(+2.80%)
Sep 30, 2015 2.869 2.951 2.844 2.945 314,567 +0.12(+4.26%)
Sep 29, 2015 2.913 2.913 2.799 2.825 374,842 -0.11(-3.67%)
Sep 28, 2015 2.964 2.964 2.907 2.932 259,469 -0.05(-1.70%)
Sep 25, 2015 2.907 2.983 2.850 2.983 321,415 +0.11(+3.74%)
Sep 24, 2015 2.812 2.901 2.812 2.875 183,658 +0.02(+0.67%)
Sep 23, 2015 2.926 2.945 2.844 2.856 273,284 -0.06(-1.96%)
Sep 22, 2015 2.907 2.976 2.844 2.913 363,615 +0.03(+0.88%)
Sep 21, 2015 2.957 2.995 2.856 2.888 367,864 -0.08(-2.56%)
Sep 18, 2015 3.021 3.078 2.875 2.964 527,900 -0.06(-1.89%)
Sep 17, 2015 2.901 3.078 2.862 3.021 348,273 +0.11(+3.92%)
Sep 16, 2015 2.787 2.926 2.780 2.907 649,427 +0.16(+6.00%)
Sep 15, 2015 2.704 2.742 2.666 2.742 255,668 +0.06(+2.36%)
Sep 14, 2015 2.748 2.748 2.673 2.679 206,176 -0.04(-1.63%)
Sep 11, 2015 2.730 2.736 2.676 2.723 308,272 -0.03(-1.15%)
Sep 10, 2015 2.723 2.791 2.680 2.755 303,763 +0.05(+1.87%)
Sep 09, 2015 2.780 2.799 2.679 2.704 321,904 -0.04(-1.61%)
Sep 08, 2015 2.862 2.862 2.692 2.748 481,411 -0.10(-3.56%)
Sep 04, 2015 2.976 2.850 2.850 2.850 252,330 -0.12(-4.05%)
Sep 03, 2015 2.919 3.014 2.901 2.970 263,816 +0.06(+2.18%)
Sep 02, 2015 3.021 3.033 2.888 2.907 205,884 -0.08(-2.55%)
Sep 01, 2015 3.135 3.135 2.970 2.983 250,438 -0.20(-6.18%)
Aug 31, 2015 3.274 3.294 3.122 3.179 402,972 -0.13(-3.83%)
Aug 28, 2015 3.306 3.337 3.217 3.306 294,240 +0.15(+4.75%)
Aug 27, 2015 3.001 3.162 2.977 3.156 452,147 +0.18(+6.21%)
Aug 26, 2015 3.037 3.037 2.858 2.971 565,896 +0.15(+5.50%)
Aug 25, 2015 2.989 3.019 2.817 2.817 454,929 +0.02(+0.85%)
Aug 24, 2015 2.912 3.013 2.781 2.793 916,291 -0.10(-3.50%)
Aug 21, 2015 2.959 2.983 2.882 2.894 292,172 -0.07(-2.21%)
Aug 20, 2015 3.067 3.067 2.954 2.959 344,195 -0.11(-3.68%)
Aug 19, 2015 3.174 3.174 3.043 3.073 262,439 -0.10(-3.19%)
Aug 18, 2015 3.210 3.221 3.150 3.174 256,173 -0.03(-0.93%)
Aug 17, 2015 3.216 3.221 3.165 3.204 319,965 -0.03(-0.92%)
Aug 14, 2015 3.251 3.281 3.221 3.233 148,498 -0.01(-0.18%)
Aug 13, 2015 3.347 3.347 3.198 3.239 314,042 -0.12(-3.55%)
Aug 12, 2015 3.317 3.370 3.299 3.358 185,136 +0.06(+1.81%)
Aug 11, 2015 3.364 3.364 3.245 3.299 233,290 -0.10(-2.81%)
Aug 10, 2015 3.424 3.424 3.347 3.394 211,339 -0.01(-0.35%)
Aug 07, 2015 3.436 3.537 3.376 3.406 184,832 -0.05(-1.38%)
Aug 06, 2015 3.394 3.460 3.329 3.454 335,616 +0.07(+2.11%)
Aug 05, 2015 3.567 3.597 3.382 3.382 328,380 -0.17(-4.70%)
Aug 04, 2015 3.716 3.722 3.507 3.549 373,106 -0.13(-3.56%)
Aug 03, 2015 3.728 3.763 3.650 3.680 197,592 -0.09(-2.37%)
Jul 31, 2015 3.704 3.781 3.698 3.769 293,224 +0.08(+2.26%)
Jul 30, 2015 3.811 3.823 3.674 3.686 365,380 -0.14(-3.73%)
Jul 29, 2015 3.900 3.912 3.787 3.829 324,570 -0.11(-2.72%)
Jul 28, 2015 3.912 3.942 3.829 3.936 369,022 -0.09(-2.22%)
Jul 27, 2015 4.127 4.150 3.984 4.025 207,680 -0.11(-2.73%)
Jul 24, 2015 4.210 4.210 4.121 4.138 116,108 -0.08(-1.97%)
Jul 23, 2015 4.204 4.228 4.168 4.222 190,525 +0.05(+1.14%)
Jul 22, 2015 4.127 4.228 4.115 4.174 118,150 +0.02(+0.57%)
Jul 21, 2015 4.234 4.252 4.144 4.150 191,493 -0.10(-2.24%)
Jul 20, 2015 4.353 4.359 4.234 4.246 152,596 -0.11(-2.60%)
Jul 17, 2015 4.436 4.436 4.353 4.359 132,096 -0.08(-1.88%)
Jul 16, 2015 4.377 4.454 4.365 4.442 135,587 +0.06(+1.36%)
Jul 15, 2015 4.454 4.454 4.359 4.383 118,301 -0.10(-2.26%)
Jul 14, 2015 4.454 4.484 4.424 4.484 84,617 +0.01(+0.27%)
Jul 13, 2015 4.430 4.481 4.371 4.472 217,862 +0.04(+0.94%)
Jul 10, 2015 4.323 4.457 4.305 4.430 246,905 +0.11(+2.62%)
Jul 09, 2015 4.472 4.484 4.289 4.317 246,918 -0.12(-2.68%)
Jul 08, 2015 4.496 4.549 4.395 4.436 174,058 -0.09(-1.97%)
Jul 07, 2015 4.472 4.532 4.407 4.526 203,151 +0.02(+0.53%)
Jul 06, 2015 4.549 4.567 4.500 4.502 145,515 -0.10(-2.07%)
Jul 02, 2015 4.573 4.597 4.597 4.597 123,096 +0.04(+0.91%)
Jul 01, 2015 4.621 4.657 4.543 4.555 121,983 -0.06(-1.29%)
Jun 30, 2015 4.657 4.680 4.585 4.615 236,823 -0.06(-1.27%)
Jun 29, 2015 4.805 4.805 4.668 4.674 490,525 -0.17(-3.56%)
Jun 26, 2015 4.907 4.907 4.794 4.847 214,270 -0.06(-1.21%)
Jun 25, 2015 4.895 4.930 4.859 4.907 149,843 +0.02(+0.49%)
Jun 24, 2015 4.883 4.948 4.871 4.883 238,056 -0.01(-0.24%)
Jun 23, 2015 4.811 4.913 4.805 4.895 310,545 +0.08(+1.61%)
Jun 22, 2015 4.776 4.847 4.770 4.817 470,075 +0.04(+0.75%)
Jun 19, 2015 4.710 4.788 4.692 4.782 381,001 +0.06(+1.26%)
Jun 18, 2015 4.764 4.782 4.710 4.722 172,746 -0.01(-0.25%)
Jun 17, 2015 4.722 4.752 4.686 4.734 202,818 +0.02(+0.38%)
Jun 16, 2015 4.746 4.752 4.705 4.716 150,290 -0.02(-0.38%)
Jun 15, 2015 4.692 4.755 4.686 4.734 212,080 +0.02(+0.38%)
Jun 12, 2015 4.770 4.782 4.692 4.716 202,899 -0.11(-2.22%)
Jun 11, 2015 4.889 4.889 4.805 4.823 196,396 -0.05(-0.98%)
Jun 10, 2015 4.823 4.889 4.823 4.871 302,315 +0.11(+2.25%)
Jun 09, 2015 4.686 4.770 4.686 4.764 355,455 +0.11(+2.30%)
Jun 08, 2015 4.794 4.794 4.597 4.657 434,310 -0.11(-2.37%)
Jun 05, 2015 4.794 4.853 4.764 4.770 366,402 -0.06(-1.23%)
Jun 04, 2015 4.984 4.984 4.817 4.829 473,686 -0.18(-3.68%)
Jun 03, 2015 5.127 5.139 5.014 5.014 498,406 -0.15(-2.88%)
Jun 02, 2015 5.097 5.175 5.097 5.163 465,012 +0.08(+1.52%)
Jun 01, 2015 5.169 5.169 5.076 5.085 400,579 -0.09(-1.73%)
May 29, 2015 5.139 5.187 5.091 5.175 209,658 -0.01(-0.12%)
May 28, 2015 5.103 5.181 5.044 5.181 194,517 +0.14(+2.76%)
May 27, 2015 5.036 5.047 4.993 5.042 201,840 +0.02(+0.34%)
May 26, 2015 5.105 5.122 5.001 5.024 233,833 -0.13(-2.45%)
May 22, 2015 5.168 5.151 5.151 5.151 169,642 -0.05(-0.99%)
May 21, 2015 5.185 5.202 5.156 5.202 100,587 +0.02(+0.44%)
May 20, 2015 5.139 5.185 5.133 5.179 331,563 +0.07(+1.35%)
May 19, 2015 5.248 5.254 5.105 5.110 280,439 -0.18(-3.36%)
May 18, 2015 5.260 5.305 5.260 5.288 107,356 -0.02(-0.32%)
May 15, 2015 5.300 5.328 5.254 5.305 187,226 +0.00(+0.00%)
May 14, 2015 5.323 5.334 5.277 5.305 150,112 +0.03(+0.54%)
May 13, 2015 5.351 5.363 5.248 5.277 278,918 -0.06(-1.08%)
May 12, 2015 5.363 5.397 5.311 5.334 158,627 -0.03(-0.64%)
May 11, 2015 5.443 5.466 5.357 5.369 322,759 -0.04(-0.74%)
May 08, 2015 5.414 5.466 5.369 5.409 217,685 +0.03(+0.64%)
May 07, 2015 5.380 5.391 5.300 5.374 211,033 +0.00(+0.00%)
May 06, 2015 5.541 5.541 5.328 5.374 586,749 -0.22(-3.90%)
May 05, 2015 5.672 5.690 5.569 5.592 200,084 -0.07(-1.32%)
May 04, 2015 5.644 5.724 5.632 5.667 102,298 +0.05(+0.82%)
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.