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

TransAlta Corporation (NY: TAC )

7.250 +0.130 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 28, 2017 3.717 3.753 3.691 3.717 27,912 +0.00(+0.00%)
Apr 27, 2017 3.789 3.789 3.680 3.717 51,853 -0.04(-0.97%)
Apr 26, 2017 3.753 3.789 3.732 3.753 60,189 +0.02(+0.49%)
Apr 25, 2017 3.753 3.789 3.680 3.735 51,705 -0.02(-0.49%)
Apr 24, 2017 3.753 3.826 3.717 3.753 63,287 +0.00(+0.00%)
Apr 21, 2017 3.862 3.862 3.698 3.753 77,621 -0.11(-2.74%)
Apr 20, 2017 4.008 4.008 3.844 3.859 60,358 -0.11(-2.84%)
Apr 19, 2017 4.008 4.045 3.932 3.972 68,131 -0.04(-0.91%)
Apr 18, 2017 4.117 4.117 3.985 4.008 115,378 -0.07(-1.79%)
Apr 17, 2017 4.081 4.147 4.058 4.081 46,652 -0.03(-0.70%)
Apr 13, 2017 4.227 4.227 4.099 4.110 24,897 -0.08(-1.92%)
Apr 12, 2017 4.227 4.227 4.121 4.190 53,971 -0.04(-0.86%)
Apr 11, 2017 4.263 4.263 4.190 4.227 66,975 +0.00(+0.00%)
Apr 10, 2017 4.227 4.263 4.154 4.227 81,506 +0.07(+1.75%)
Apr 07, 2017 4.190 4.190 4.125 4.154 153,104 +0.00(+0.00%)
Apr 06, 2017 4.045 4.154 4.045 4.154 31,592 +0.07(+1.79%)
Apr 05, 2017 4.117 4.136 4.063 4.081 104,141 -0.04(-0.88%)
Apr 04, 2017 4.154 4.154 4.088 4.117 56,158 -0.07(-1.74%)
Apr 03, 2017 4.263 4.263 4.154 4.190 52,413 -0.07(-1.71%)
Mar 31, 2017 4.227 4.300 4.190 4.263 14,874 +0.00(+0.00%)
Mar 30, 2017 4.263 4.300 4.208 4.263 28,571 +0.04(+0.86%)
Mar 29, 2017 4.263 4.300 4.198 4.227 21,736 +0.04(+0.87%)
Mar 28, 2017 4.263 4.336 4.190 4.190 54,831 +0.00(+0.00%)
Mar 27, 2017 4.081 4.227 4.026 4.190 71,445 +0.11(+2.68%)
Mar 24, 2017 4.081 4.081 4.023 4.081 78,786 +0.00(+0.00%)
Mar 23, 2017 4.008 4.081 4.008 4.081 80,317 +0.07(+1.82%)
Mar 22, 2017 3.899 4.008 3.899 4.008 32,952 +0.07(+1.85%)
Mar 21, 2017 4.008 4.026 3.917 3.935 25,007 -0.04(-0.92%)
Mar 20, 2017 3.826 3.972 3.826 3.972 68,726 +0.15(+3.81%)
Mar 17, 2017 3.935 3.935 3.826 3.826 57,135 -0.07(-1.87%)
Mar 16, 2017 3.972 4.008 3.899 3.899 58,930 -0.04(-0.93%)
Mar 15, 2017 3.826 3.972 3.826 3.935 59,801 +0.11(+2.86%)
Mar 14, 2017 3.935 3.935 3.808 3.826 41,046 -0.11(-2.78%)
Mar 13, 2017 3.935 3.964 3.899 3.935 67,849 +0.04(+0.93%)
Mar 10, 2017 3.862 3.935 3.862 3.899 33,825 +0.00(+0.00%)
Mar 09, 2017 3.899 3.935 3.862 3.899 39,778 +0.00(+0.00%)
Mar 08, 2017 3.935 3.935 3.862 3.899 58,622 -0.04(-0.93%)
Mar 07, 2017 3.935 3.972 3.899 3.935 176,163 +0.00(+0.00%)
Mar 06, 2017 4.081 4.081 3.881 3.935 96,253 -0.15(-3.57%)
Mar 03, 2017 3.899 4.081 3.899 4.081 124,990 +0.26(+6.67%)
Mar 02, 2017 3.862 3.862 3.789 3.826 83,678 -0.04(-0.94%)
Mar 01, 2017 3.899 3.917 3.826 3.862 48,797 -0.04(-0.93%)
Feb 28, 2017 3.935 3.935 3.880 3.899 55,487 -0.04(-0.93%)
Feb 27, 2017 3.935 3.972 3.899 3.935 132,017 +0.01(+0.37%)
Feb 24, 2017 3.921 3.957 3.885 3.921 75,852 -0.04(-0.91%)
Feb 23, 2017 4.029 4.065 3.957 3.957 100,670 -0.04(-0.90%)
Feb 22, 2017 4.029 4.047 3.957 3.993 185,107 -0.04(-0.89%)
Feb 21, 2017 4.065 4.084 4.029 4.029 48,535 -0.07(-1.75%)
Feb 17, 2017 4.101 4.101 4.101 0 +0.00(+0.00%)
Feb 16, 2017 4.101 4.136 4.065 4.101 81,016 +0.00(+0.00%)
Feb 15, 2017 4.172 4.172 4.101 4.101 95,593 -0.07(-1.72%)
Feb 14, 2017 4.208 4.244 4.172 4.172 53,217 -0.07(-1.69%)
Feb 13, 2017 4.244 4.244 4.136 4.244 124,086 -0.07(-1.67%)
Feb 10, 2017 4.208 4.352 4.208 4.316 67,727 +0.00(+0.00%)
Feb 09, 2017 4.280 4.352 4.262 4.316 93,955 +0.02(+0.42%)
Feb 08, 2017 4.172 4.316 4.101 4.298 92,923 +0.13(+3.02%)
Feb 07, 2017 4.208 4.208 4.101 4.172 79,275 -0.04(-0.85%)
Feb 06, 2017 4.244 4.280 4.190 4.208 51,767 -0.07(-1.68%)
Feb 03, 2017 4.208 4.352 4.190 4.280 221,916 +0.07(+1.71%)
Feb 02, 2017 4.244 4.244 4.154 4.208 130,875 -0.04(-0.85%)
Feb 01, 2017 4.208 4.244 4.154 4.244 34,473 +0.00(+0.00%)
Jan 31, 2017 4.172 4.280 4.154 4.244 28,258 +0.07(+1.72%)
Jan 30, 2017 4.244 4.244 4.104 4.172 175,120 -0.11(-2.52%)
Jan 27, 2017 4.316 4.316 4.208 4.280 85,559 -0.04(-0.83%)
Jan 26, 2017 4.388 4.388 4.248 4.316 56,341 -0.07(-1.64%)
Jan 25, 2017 4.244 4.388 4.244 4.388 37,962 +0.14(+3.39%)
Jan 24, 2017 4.244 4.316 4.244 4.244 32,978 +0.00(+0.00%)
Jan 23, 2017 4.136 4.262 4.136 4.244 83,473 +0.07(+1.72%)
Jan 20, 2017 4.244 4.280 4.172 4.172 36,007 -0.07(-1.69%)
Jan 19, 2017 4.316 4.316 4.212 4.244 46,377 -0.11(-2.48%)
Jan 18, 2017 4.424 4.424 4.288 4.352 76,966 -0.11(-2.42%)
Jan 17, 2017 4.352 4.493 4.352 4.460 133,377 +0.11(+2.48%)
Jan 13, 2017 4.352 4.352 4.352 0 +0.04(+0.83%)
Jan 12, 2017 4.244 4.316 4.172 4.316 57,681 +0.07(+1.69%)
Jan 11, 2017 4.101 4.244 4.101 4.244 53,895 +0.11(+2.61%)
Jan 10, 2017 3.957 4.136 3.957 4.136 128,651 +0.18(+4.55%)
Jan 09, 2017 4.065 4.065 3.957 3.957 35,943 -0.07(-1.79%)
Jan 06, 2017 4.065 4.065 3.993 4.029 42,466 +0.00(+0.00%)
Jan 05, 2017 4.029 4.065 4.029 4.029 48,947 +0.04(+0.90%)
Jan 04, 2017 3.921 4.065 3.921 3.993 52,590 +0.04(+0.91%)
Jan 03, 2017 3.957 4.011 3.885 3.957 71,168 +0.00(+0.00%)
Dec 30, 2016 3.957 3.957 3.957 0 -0.04(-0.90%)
Dec 29, 2016 3.957 3.993 3.921 3.993 57,273 +0.07(+1.83%)
Dec 28, 2016 3.885 3.957 3.885 3.921 42,545 +0.04(+0.93%)
Dec 27, 2016 3.885 3.939 3.813 3.885 62,148 -0.04(-0.92%)
Dec 23, 2016 3.921 3.921 3.921 0 -0.07(-1.80%)
Dec 22, 2016 3.993 4.065 3.939 3.993 74,929 +0.00(+0.00%)
Dec 21, 2016 3.885 3.993 3.885 3.993 44,389 +0.07(+1.83%)
Dec 20, 2016 4.065 4.101 3.885 3.921 116,812 -0.07(-1.80%)
Dec 19, 2016 3.957 4.083 3.849 3.993 123,940 +0.04(+0.91%)
Dec 16, 2016 3.885 3.957 3.849 3.957 47,172 +0.07(+1.85%)
Dec 15, 2016 3.849 3.921 3.777 3.885 55,996 +0.00(+0.00%)
Dec 14, 2016 3.957 4.029 3.885 3.885 63,142 -0.14(-3.57%)
Dec 13, 2016 3.993 4.065 3.975 4.029 55,033 +0.00(+0.00%)
Dec 12, 2016 4.065 4.136 3.996 4.029 97,629 -0.07(-1.75%)
Dec 09, 2016 4.029 4.190 4.029 4.101 206,097 +0.07(+1.79%)
Dec 08, 2016 3.957 4.065 3.957 4.029 60,632 +0.07(+1.82%)
Dec 07, 2016 3.993 4.065 3.957 3.957 54,969 -0.04(-0.90%)
Dec 06, 2016 3.921 3.993 3.921 3.993 74,569 +0.04(+0.91%)
Dec 05, 2016 3.957 4.029 3.921 3.957 112,384 +0.00(+0.00%)
Dec 02, 2016 3.957 3.957 3.885 3.957 69,170 +0.05(+1.38%)
Dec 01, 2016 3.921 4.029 3.867 3.903 87,888 -0.02(-0.46%)
Nov 30, 2016 3.849 3.978 3.849 3.921 89,034 +0.04(+0.93%)
Nov 29, 2016 3.885 3.921 3.813 3.885 119,936 -0.02(-0.55%)
Nov 28, 2016 3.835 3.906 3.764 3.906 342,552 +0.14(+3.77%)
Nov 25, 2016 3.516 3.835 3.480 3.764 465,360 +0.75(+24.71%)
Nov 23, 2016 3.018 3.018 3.018 0 +0.07(+2.41%)
Nov 22, 2016 2.876 3.054 2.876 2.947 63,914 +0.00(+0.00%)
Nov 21, 2016 2.983 2.983 2.876 2.947 61,694 +0.00(+0.00%)
Nov 18, 2016 2.770 2.983 2.770 2.947 69,918 +0.14(+5.06%)
Nov 17, 2016 2.770 2.841 2.770 2.805 44,441 +0.00(+0.00%)
Nov 16, 2016 2.770 2.841 2.734 2.805 59,863 +0.04(+1.28%)
Nov 15, 2016 2.699 2.770 2.681 2.770 41,482 +0.07(+2.63%)
Nov 14, 2016 2.770 2.805 2.663 2.699 64,693 -0.10(-3.68%)
Nov 11, 2016 2.841 2.859 2.738 2.802 125,425 -0.07(-2.59%)
Nov 10, 2016 2.912 2.965 2.841 2.876 79,682 -0.07(-2.41%)
Nov 09, 2016 3.018 3.054 2.983 2.947 59,673 -0.14(-4.60%)
Nov 08, 2016 2.983 3.090 2.983 3.090 40,553 +0.07(+2.35%)
Nov 07, 2016 3.090 3.161 3.018 3.018 110,179 +0.11(+3.66%)
Nov 04, 2016 2.983 3.054 2.894 2.912 71,640 -0.14(-4.65%)
Nov 03, 2016 3.054 3.090 3.018 3.054 28,930 +0.00(+0.00%)
Nov 02, 2016 3.125 3.125 3.054 3.054 64,491 -0.07(-2.27%)
Nov 01, 2016 3.125 3.196 3.054 3.125 89,759 -0.04(-1.12%)
Oct 31, 2016 3.161 3.178 3.125 3.161 34,203 -0.03(-0.89%)
Oct 28, 2016 3.161 3.189 3.146 3.189 37,872 +0.01(+0.45%)
Oct 27, 2016 3.196 3.196 3.153 3.175 19,816 +0.00(+0.00%)
Oct 26, 2016 3.175 3.246 3.175 3.175 46,446 +0.00(+0.00%)
Oct 25, 2016 3.217 3.232 3.168 3.175 120,924 -0.04(-1.11%)
Oct 24, 2016 3.260 3.260 3.178 3.210 39,118 -0.06(-1.74%)
Oct 21, 2016 3.295 3.324 3.253 3.267 88,189 -0.06(-1.92%)
Oct 20, 2016 3.274 3.332 3.253 3.331 92,156 +0.05(+1.52%)
Oct 19, 2016 3.239 3.321 3.239 3.281 98,266 +0.04(+1.09%)
Oct 18, 2016 3.175 3.288 3.175 3.246 91,978 +0.07(+2.24%)
Oct 17, 2016 3.168 3.175 3.139 3.175 54,276 -0.01(-0.22%)
Oct 14, 2016 3.111 3.189 3.111 3.182 50,507 +0.06(+2.05%)
Oct 13, 2016 3.075 3.132 3.054 3.118 37,520 +0.01(+0.46%)
Oct 12, 2016 3.033 3.109 3.018 3.104 53,651 +0.04(+1.39%)
Oct 11, 2016 3.075 3.082 3.047 3.061 77,705 -0.01(-0.46%)
Oct 10, 2016 3.061 3.097 3.054 3.075 21,660 +0.01(+0.23%)
Oct 07, 2016 3.082 3.082 3.022 3.068 139,477 -0.02(-0.69%)
Oct 06, 2016 3.040 3.108 3.040 3.090 40,348 +0.03(+0.93%)
Oct 05, 2016 3.139 3.139 3.054 3.061 42,428 -0.07(-2.27%)
Oct 04, 2016 3.118 3.168 3.102 3.132 143,994 +0.00(+0.00%)
Oct 03, 2016 3.153 3.168 3.118 3.132 48,608 -0.03(-0.90%)
Sep 30, 2016 3.161 3.182 3.143 3.161 47,274 +0.00(+0.00%)
Sep 29, 2016 3.203 3.224 3.136 3.161 43,028 -0.06(-1.77%)
Sep 28, 2016 3.153 3.232 3.118 3.217 69,118 +0.05(+1.57%)
Sep 27, 2016 3.189 3.239 3.153 3.168 68,946 -0.04(-1.33%)
Sep 26, 2016 3.310 3.310 3.210 3.210 60,798 -0.12(-3.62%)
Sep 23, 2016 3.295 3.352 3.295 3.331 130,877 +0.01(+0.43%)
Sep 22, 2016 3.288 3.374 3.288 3.317 70,163 +0.04(+1.30%)
Sep 21, 2016 3.239 3.281 3.217 3.274 100,031 +0.05(+1.54%)
Sep 20, 2016 3.196 3.228 3.196 3.224 47,908 +0.03(+0.89%)
Sep 19, 2016 3.253 3.260 3.196 3.196 64,458 -0.04(-1.10%)
Sep 16, 2016 3.210 3.239 3.189 3.232 68,732 -0.01(-0.44%)
Sep 15, 2016 3.246 3.274 3.232 3.246 80,297 +0.01(+0.22%)
Sep 14, 2016 3.132 3.246 3.132 3.239 90,396 +0.06(+2.01%)
Sep 13, 2016 3.210 3.210 3.082 3.175 91,735 -0.08(-2.40%)
Sep 12, 2016 3.288 3.331 3.210 3.253 82,742 -0.06(-1.72%)
Sep 09, 2016 3.260 3.324 3.246 3.310 138,305 +0.00(+0.00%)
Sep 08, 2016 3.296 3.310 3.272 3.310 97,757 +0.02(+0.65%)
Sep 07, 2016 3.246 3.295 3.217 3.288 31,532 +0.06(+1.98%)
Sep 06, 2016 3.161 3.232 3.161 3.224 111,241 +0.07(+2.25%)
Sep 02, 2016 3.047 3.153 3.153 3.153 39,705 +0.10(+3.26%)
Sep 01, 2016 3.075 3.082 3.004 3.054 40,057 -0.03(-0.92%)
Aug 31, 2016 3.132 3.146 3.033 3.082 63,813 -0.06(-1.81%)
Aug 30, 2016 3.125 3.182 3.125 3.139 57,717 +0.02(+0.70%)
Aug 29, 2016 3.076 3.125 3.069 3.118 42,606 +0.06(+1.83%)
Aug 26, 2016 3.139 3.151 3.041 3.062 47,842 -0.05(-1.57%)
Aug 25, 2016 3.083 3.125 3.076 3.111 36,595 +0.02(+0.68%)
Aug 24, 2016 3.111 3.125 3.062 3.090 27,100 -0.02(-0.67%)
Aug 23, 2016 3.090 3.139 3.083 3.111 41,659 +0.03(+1.14%)
Aug 22, 2016 3.111 3.111 3.048 3.076 40,206 -0.03(-1.12%)
Aug 19, 2016 3.097 3.118 3.069 3.111 102,866 -0.02(-0.67%)
Aug 18, 2016 3.076 3.132 3.070 3.132 24,708 +0.04(+1.36%)
Aug 17, 2016 3.097 3.118 3.034 3.090 51,010 -0.01(-0.45%)
Aug 16, 2016 3.132 3.139 3.090 3.104 80,868 -0.01(-0.45%)
Aug 15, 2016 3.139 3.159 3.118 3.118 37,831 -0.03(-0.89%)
Aug 12, 2016 3.208 3.222 3.125 3.146 77,536 -0.07(-2.17%)
Aug 11, 2016 3.278 3.278 3.152 3.215 102,514 -0.04(-1.29%)
Aug 10, 2016 3.348 3.383 3.223 3.257 59,341 -0.08(-2.51%)
Aug 09, 2016 3.362 3.418 3.327 3.341 68,081 +0.03(+1.06%)
Aug 08, 2016 3.306 3.334 3.289 3.306 181,224 +0.00(+0.00%)
Aug 05, 2016 3.278 3.341 3.250 3.306 93,133 +0.01(+0.42%)
Aug 04, 2016 3.271 3.327 3.264 3.292 44,231 -0.01(-0.21%)
Aug 03, 2016 3.250 3.299 3.201 3.299 52,288 +0.06(+1.94%)
Aug 02, 2016 3.285 3.341 3.208 3.236 106,673 -0.01(-0.43%)
Aug 01, 2016 3.320 3.376 3.243 3.250 55,991 -0.09(-2.72%)
Jul 29, 2016 3.285 3.355 3.285 3.341 37,728 +0.04(+1.27%)
Jul 28, 2016 3.285 3.327 3.271 3.299 32,060 +0.00(+0.00%)
Jul 27, 2016 3.355 3.418 3.285 3.299 81,015 -0.06(-1.67%)
Jul 26, 2016 3.418 3.446 3.341 3.355 61,781 -0.07(-2.04%)
Jul 25, 2016 3.257 3.425 3.257 3.425 104,034 +0.16(+4.93%)
Jul 22, 2016 3.313 3.327 3.250 3.264 77,573 -0.05(-1.48%)
Jul 21, 2016 3.271 3.327 3.257 3.313 91,615 +0.06(+1.72%)
Jul 20, 2016 3.320 3.376 3.257 3.257 146,052 -0.08(-2.51%)
Jul 19, 2016 3.439 3.439 3.328 3.341 71,303 -0.11(-3.24%)
Jul 18, 2016 3.432 3.481 3.411 3.453 116,516 -0.01(-0.40%)
Jul 15, 2016 3.481 3.509 3.432 3.467 129,775 -0.03(-0.80%)
Jul 14, 2016 3.516 3.548 3.495 3.495 51,184 -0.01(-0.40%)
Jul 13, 2016 3.537 3.624 3.474 3.509 119,221 -0.02(-0.59%)
Jul 12, 2016 3.516 3.586 3.495 3.530 129,108 +0.03(+1.00%)
Jul 11, 2016 3.523 3.558 3.467 3.495 58,547 -0.05(-1.38%)
Jul 08, 2016 3.607 3.600 3.502 3.544 65,208 -0.06(-1.55%)
Jul 07, 2016 3.663 3.740 3.572 3.600 49,516 -0.07(-1.90%)
Jul 06, 2016 3.684 3.712 3.621 3.670 57,801 -0.02(-0.57%)
Jul 05, 2016 3.649 3.698 3.607 3.691 93,626 +0.02(+0.57%)
Jul 01, 2016 3.649 3.670 3.670 3.670 23,605 +0.02(+0.57%)
Jun 30, 2016 3.572 3.656 3.523 3.649 74,572 +0.07(+1.95%)
Jun 29, 2016 3.523 3.614 3.516 3.579 51,931 +0.07(+1.99%)
Jun 28, 2016 3.383 3.530 3.383 3.509 67,323 +0.18(+5.46%)
Jun 27, 2016 3.495 3.502 3.322 3.327 123,005 -0.20(-5.74%)
Jun 24, 2016 3.488 3.565 3.460 3.530 64,027 -0.12(-3.26%)
Jun 23, 2016 3.656 3.677 3.586 3.649 120,051 +0.04(+1.16%)
Jun 22, 2016 3.656 3.663 3.591 3.607 77,183 -0.01(-0.39%)
Jun 21, 2016 3.649 3.656 3.565 3.621 134,931 -0.03(-0.96%)
Jun 20, 2016 3.614 3.712 3.614 3.656 79,755 +0.09(+2.55%)
Jun 17, 2016 3.656 3.747 3.565 3.565 115,812 -0.06(-1.73%)
Jun 16, 2016 3.635 3.656 3.530 3.628 82,992 -0.05(-1.33%)
Jun 15, 2016 3.733 3.810 3.663 3.677 63,306 -0.10(-2.59%)
Jun 14, 2016 3.796 3.817 3.726 3.775 92,759 -0.03(-0.74%)
Jun 13, 2016 3.712 3.810 3.698 3.803 59,816 +0.05(+1.30%)
Jun 10, 2016 3.824 3.851 3.712 3.754 70,437 -0.10(-2.54%)
Jun 09, 2016 3.838 3.872 3.824 3.851 47,919 -0.03(-0.72%)
Jun 08, 2016 3.865 3.928 3.824 3.879 92,633 +0.05(+1.28%)
Jun 07, 2016 3.810 3.851 3.782 3.831 117,560 +0.08(+2.05%)
Jun 06, 2016 3.572 3.789 3.572 3.754 166,819 +0.19(+5.29%)
Jun 03, 2016 3.425 3.586 3.425 3.565 240,444 +0.14(+4.08%)
Jun 02, 2016 3.390 3.460 3.369 3.425 45,894 +0.02(+0.62%)
Jun 01, 2016 3.362 3.418 3.299 3.404 42,682 +0.05(+1.46%)
May 31, 2016 3.376 3.439 3.355 3.355 91,782 -0.08(-2.24%)
May 27, 2016 3.411 3.432 3.432 3.432 51,788 +0.01(+0.42%)
May 26, 2016 3.418 3.480 3.390 3.418 105,072 +0.01(+0.20%)
May 25, 2016 3.404 3.459 3.383 3.411 93,500 +0.01(+0.41%)
May 24, 2016 3.487 3.514 3.376 3.397 180,066 -0.09(-2.57%)
May 23, 2016 3.473 3.514 3.459 3.487 26,806 +0.00(+0.00%)
May 20, 2016 3.411 3.500 3.411 3.487 130,182 +0.08(+2.22%)
May 19, 2016 3.411 3.452 3.328 3.411 174,699 -0.03(-1.00%)
May 18, 2016 3.390 3.535 3.356 3.445 177,461 +0.03(+1.01%)
May 17, 2016 3.494 3.576 3.363 3.411 469,392 -0.13(-3.70%)
May 16, 2016 3.666 3.680 3.432 3.542 255,994 -0.11(-3.02%)
May 13, 2016 3.666 3.721 3.631 3.652 192,116 -0.08(-2.03%)
May 12, 2016 3.783 3.873 3.673 3.728 301,541 -0.01(-0.37%)
May 11, 2016 3.755 3.855 3.728 3.742 420,460 +0.01(+0.37%)
May 10, 2016 3.590 3.735 3.590 3.728 246,420 +0.12(+3.24%)
May 09, 2016 3.624 3.659 3.569 3.611 211,325 -0.06(-1.50%)
May 06, 2016 3.535 3.686 3.535 3.666 295,747 +0.08(+2.31%)
May 05, 2016 3.432 3.638 3.432 3.583 414,039 +0.18(+5.26%)
May 04, 2016 3.363 3.459 3.328 3.404 262,712 -0.12(-3.52%)
May 03, 2016 3.583 3.583 3.411 3.528 202,457 -0.11(-3.03%)
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.