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 (%)
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%)
May 02, 2016 3.583 3.649 3.521 3.638 183,121 +0.04(+1.15%)
Apr 29, 2016 3.728 3.728 3.576 3.597 97,768 -0.09(-2.43%)
Apr 28, 2016 3.721 3.769 3.659 3.686 192,474 +0.00(+0.00%)
Apr 27, 2016 3.556 3.693 3.528 3.686 207,982 +0.15(+4.29%)
Apr 26, 2016 3.376 3.645 3.376 3.535 334,163 +0.15(+4.48%)
Apr 25, 2016 3.438 3.452 3.321 3.383 172,776 -0.04(-1.21%)
Apr 22, 2016 3.556 3.693 3.383 3.425 400,798 -0.15(-4.24%)
Apr 21, 2016 3.466 3.700 3.466 3.576 369,703 +0.11(+3.18%)
Apr 20, 2016 3.390 3.466 3.376 3.466 107,073 +0.02(+0.60%)
Apr 19, 2016 3.363 3.452 3.356 3.445 102,254 +0.12(+3.52%)
Apr 18, 2016 3.218 3.369 3.218 3.328 96,019 +0.08(+2.55%)
Apr 15, 2016 3.225 3.273 3.190 3.245 88,843 -0.01(-0.21%)
Apr 14, 2016 3.307 3.342 3.245 3.252 58,648 -0.07(-2.07%)
Apr 13, 2016 3.369 3.383 3.318 3.321 68,220 -0.04(-1.23%)
Apr 12, 2016 3.266 3.376 3.266 3.363 197,060 +0.09(+2.74%)
Apr 11, 2016 3.156 3.273 3.156 3.273 108,519 +0.15(+4.86%)
Apr 08, 2016 3.142 3.190 3.115 3.121 100,945 +0.03(+0.89%)
Apr 07, 2016 3.046 3.101 3.046 3.094 75,889 +0.03(+0.90%)
Apr 06, 2016 3.121 3.135 3.053 3.066 108,423 -0.06(-1.98%)
Apr 05, 2016 3.094 3.156 3.066 3.128 84,813 +0.01(+0.44%)
Apr 04, 2016 3.135 3.177 3.115 3.115 91,478 -0.06(-1.74%)
Apr 01, 2016 3.156 3.170 3.108 3.170 61,337 -0.03(-1.08%)
Mar 31, 2016 3.156 3.249 3.156 3.204 114,530 +0.03(+0.87%)
Mar 30, 2016 3.115 3.218 3.115 3.177 142,265 +0.08(+2.44%)
Mar 29, 2016 2.956 3.128 2.956 3.101 100,354 +0.12(+4.17%)
Mar 28, 2016 2.970 3.004 2.929 2.977 147,548 -0.01(-0.23%)
Mar 24, 2016 2.970 2.984 2.984 2.984 160,073 -0.01(-0.23%)
Mar 23, 2016 3.121 3.127 2.991 2.991 176,486 -0.17(-5.45%)
Mar 22, 2016 3.059 3.177 3.059 3.163 160,406 +0.06(+2.00%)
Mar 21, 2016 2.963 3.108 2.963 3.101 158,589 +0.17(+5.88%)
Mar 18, 2016 3.032 3.066 2.928 2.928 534,260 -0.11(-3.63%)
Mar 17, 2016 3.094 3.101 3.011 3.039 134,724 -0.02(-0.68%)
Mar 16, 2016 3.080 3.087 2.956 3.059 215,789 -0.03(-0.89%)
Mar 15, 2016 3.121 3.128 3.058 3.087 115,887 -0.08(-2.40%)
Mar 14, 2016 3.101 3.170 3.080 3.163 154,180 +0.05(+1.55%)
Mar 11, 2016 3.135 3.177 3.108 3.115 142,956 +0.03(+1.12%)
Mar 10, 2016 3.142 3.163 3.070 3.080 153,251 -0.08(-2.40%)
Mar 09, 2016 3.053 3.211 3.053 3.156 133,868 +0.11(+3.62%)
Mar 08, 2016 3.066 3.094 3.011 3.046 283,539 -0.06(-2.00%)
Mar 07, 2016 3.073 3.135 3.068 3.108 182,179 +0.01(+0.45%)
Mar 04, 2016 3.080 3.115 3.080 3.094 142,391 +0.01(+0.22%)
Mar 03, 2016 3.080 3.190 3.059 3.087 262,664 +0.01(+0.22%)
Mar 02, 2016 3.066 3.108 3.036 3.080 173,753 +0.01(+0.45%)
Mar 01, 2016 3.032 3.121 3.032 3.066 202,939 +0.06(+2.06%)
Feb 29, 2016 3.011 3.046 2.991 3.004 134,367 -0.01(-0.23%)
Feb 26, 2016 3.032 3.076 2.991 3.011 206,142 +0.04(+1.39%)
Feb 25, 2016 2.977 3.004 2.916 2.970 152,556 -0.01(-0.45%)
Feb 24, 2016 2.875 2.984 2.841 2.984 192,835 +0.05(+1.62%)
Feb 23, 2016 2.889 2.936 2.841 2.936 215,465 -0.01(-0.23%)
Feb 22, 2016 2.916 3.004 2.916 2.943 251,162 +0.07(+2.36%)
Feb 19, 2016 2.773 2.882 2.726 2.875 257,070 +0.09(+3.41%)
Feb 18, 2016 2.780 2.868 2.699 2.780 595,351 -0.09(-3.30%)
Feb 17, 2016 2.570 2.875 2.563 2.875 370,138 +0.45(+18.44%)
Feb 16, 2016 2.434 2.461 2.366 2.427 175,545 +0.04(+1.70%)
Feb 12, 2016 2.339 2.387 2.387 2.387 162,667 +0.06(+2.62%)
Feb 11, 2016 2.380 2.400 2.292 2.326 260,359 -0.11(-4.46%)
Feb 10, 2016 2.516 2.543 2.427 2.434 182,545 -0.09(-3.49%)
Feb 09, 2016 2.638 2.672 2.522 2.522 168,709 -0.14(-5.10%)
Feb 08, 2016 2.611 2.699 2.522 2.658 355,488 +0.03(+1.29%)
Feb 05, 2016 2.583 2.644 2.562 2.624 149,344 +0.03(+1.04%)
Feb 04, 2016 2.570 2.644 2.556 2.597 217,356 +0.04(+1.59%)
Feb 03, 2016 2.414 2.556 2.407 2.556 290,438 +0.16(+6.80%)
Feb 02, 2016 2.333 2.397 2.251 2.394 220,715 +0.01(+0.28%)
Feb 01, 2016 2.360 2.407 2.312 2.387 270,197 +0.02(+0.86%)
Jan 29, 2016 2.305 2.394 2.299 2.366 288,961 +0.07(+3.25%)
Jan 28, 2016 2.224 2.292 2.211 2.292 375,997 +0.13(+5.96%)
Jan 27, 2016 2.034 2.170 2.034 2.163 188,475 +0.13(+6.33%)
Jan 26, 2016 1.994 2.048 1.973 2.034 239,293 +0.07(+3.81%)
Jan 25, 2016 2.075 2.075 1.953 1.960 256,843 -0.14(-6.47%)
Jan 22, 2016 2.021 2.126 2.007 2.095 301,800 +0.13(+6.55%)
Jan 21, 2016 1.831 1.980 1.810 1.966 274,720 +0.14(+7.81%)
Jan 20, 2016 1.804 1.861 1.722 1.824 397,657 -0.02(-1.10%)
Jan 19, 2016 1.763 1.844 1.749 1.844 352,076 +0.08(+4.62%)
Jan 15, 2016 1.912 1.763 1.763 1.763 630,465 -0.31(-14.75%)
Jan 14, 2016 2.068 2.088 1.953 2.068 371,572 +0.01(+0.33%)
Jan 13, 2016 2.231 2.231 2.049 2.061 190,117 -0.12(-5.30%)
Jan 12, 2016 2.177 2.231 2.109 2.177 154,103 +0.02(+0.94%)
Jan 11, 2016 2.136 2.163 2.088 2.156 266,338 +0.03(+1.60%)
Jan 08, 2016 2.061 2.149 2.027 2.122 306,951 +0.08(+3.99%)
Jan 07, 2016 2.190 2.251 2.034 2.041 276,848 -0.19(-8.51%)
Jan 06, 2016 2.251 2.319 2.224 2.231 292,066 -0.05(-2.08%)
Jan 05, 2016 2.394 2.394 2.272 2.278 288,180 -0.09(-4.00%)
Jan 04, 2016 2.400 2.410 2.312 2.373 322,261 -0.03(-1.13%)
Dec 31, 2015 2.373 2.400 2.400 2.400 226,967 +0.01(+0.57%)
Dec 30, 2015 2.312 2.394 2.292 2.387 212,411 +0.05(+2.33%)
Dec 29, 2015 2.421 2.421 2.319 2.333 257,383 -0.08(-3.37%)
Dec 28, 2015 2.387 2.427 2.366 2.414 120,990 -0.02(-0.84%)
Dec 24, 2015 2.407 2.434 2.434 2.434 145,560 +0.05(+1.99%)
Dec 23, 2015 2.278 2.390 2.272 2.387 287,855 +0.14(+6.02%)
Dec 22, 2015 2.319 2.326 2.244 2.251 275,607 -0.08(-3.49%)
Dec 21, 2015 2.366 2.407 2.312 2.333 327,507 -0.03(-1.43%)
Dec 18, 2015 2.278 2.366 2.265 2.366 268,317 +0.08(+3.56%)
Dec 17, 2015 2.312 2.312 2.238 2.285 332,527 -0.01(-0.30%)
Dec 16, 2015 2.183 2.299 2.109 2.292 436,022 +0.16(+7.30%)
Dec 15, 2015 2.048 2.170 2.048 2.136 338,776 +0.10(+5.00%)
Dec 14, 2015 2.095 2.116 2.027 2.034 287,526 -0.05(-2.28%)
Dec 11, 2015 2.109 2.116 2.068 2.082 217,219 -0.03(-1.29%)
Dec 10, 2015 2.116 2.156 2.068 2.109 266,394 -0.03(-1.58%)
Dec 09, 2015 2.177 2.272 2.122 2.143 380,090 -0.03(-1.56%)
Dec 08, 2015 2.299 2.299 2.156 2.177 488,208 -0.18(-7.49%)
Dec 07, 2015 2.455 2.461 2.353 2.353 298,815 -0.14(-5.45%)
Dec 04, 2015 2.543 2.556 2.468 2.489 350,936 -0.07(-2.91%)
Dec 03, 2015 2.577 2.590 2.522 2.563 273,738 -0.01(-0.53%)
Dec 02, 2015 2.672 2.681 2.570 2.577 370,272 -0.11(-4.04%)
Dec 01, 2015 2.753 2.787 2.678 2.685 349,516 -0.04(-1.49%)
Nov 30, 2015 2.848 2.868 2.712 2.726 910,188 -0.12(-4.06%)
Nov 27, 2015 2.895 2.902 2.814 2.841 229,305 +0.17(+6.20%)
Nov 25, 2015 2.644 2.675 2.675 2.675 482,634 +0.03(+1.19%)
Nov 24, 2015 2.914 2.927 2.619 2.644 1,193,404 -0.18(-6.44%)
Nov 23, 2015 2.650 2.945 2.650 2.826 797,971 +0.27(+10.56%)
Nov 20, 2015 2.550 2.575 2.506 2.556 297,841 +0.03(+1.24%)
Nov 19, 2015 2.719 2.719 2.481 2.525 633,440 -0.17(-6.29%)
Nov 18, 2015 2.707 2.763 2.675 2.694 168,148 -0.01(-0.46%)
Nov 17, 2015 2.832 2.857 2.685 2.707 347,200 -0.11(-4.01%)
Nov 16, 2015 2.688 2.826 2.688 2.820 748,953 +0.12(+4.42%)
Nov 13, 2015 2.744 2.776 2.700 2.700 234,820 -0.03(-1.15%)
Nov 12, 2015 2.726 2.813 2.707 2.732 243,930 -0.01(-0.23%)
Nov 11, 2015 2.857 2.857 2.719 2.738 319,051 -0.11(-3.75%)
Nov 10, 2015 2.876 2.908 2.790 2.845 244,299 -0.03(-1.09%)
Nov 09, 2015 2.870 2.936 2.839 2.876 295,324 +0.04(+1.33%)
Nov 06, 2015 2.901 2.908 2.763 2.839 363,483 -0.10(-3.42%)
Nov 05, 2015 3.046 3.046 2.914 2.939 250,294 -0.11(-3.51%)
Nov 04, 2015 2.977 3.052 2.927 3.046 601,981 +0.06(+1.89%)
Nov 03, 2015 2.983 3.002 2.914 2.989 522,013 +0.02(+0.63%)
Nov 02, 2015 2.970 2.977 2.876 2.970 254,896 +0.06(+1.94%)
Oct 30, 2015 2.945 2.970 2.845 2.914 280,628 -0.03(-0.85%)
Oct 29, 2015 3.033 3.033 2.864 2.939 396,969 -0.09(-3.11%)
Oct 28, 2015 3.058 3.127 3.005 3.033 317,825 -0.01(-0.21%)
Oct 27, 2015 3.140 3.159 3.014 3.040 222,660 -0.15(-4.72%)
Oct 26, 2015 3.310 3.316 3.171 3.190 223,413 -0.10(-3.05%)
Oct 23, 2015 3.360 3.360 3.290 3.291 360,456 -0.08(-2.24%)
Oct 22, 2015 3.284 3.379 3.272 3.366 403,048 +0.13(+3.88%)
Oct 21, 2015 3.234 3.360 3.140 3.241 1,376,507 -0.01(-0.19%)
Oct 20, 2015 3.253 3.341 3.222 3.247 470,063 +0.03(+0.98%)
Oct 19, 2015 3.228 3.234 3.162 3.215 137,475 -0.03(-0.78%)
Oct 16, 2015 3.272 3.291 3.215 3.241 105,141 -0.03(-0.77%)
Oct 15, 2015 3.303 3.341 3.241 3.266 345,194 -0.03(-0.95%)
Oct 14, 2015 3.316 3.354 3.278 3.297 237,365 -0.01(-0.19%)
Oct 13, 2015 3.404 3.416 3.291 3.303 514,836 -0.14(-4.01%)
Oct 12, 2015 3.479 3.479 3.391 3.442 117,507 +0.01(+0.18%)
Oct 09, 2015 3.429 3.479 3.385 3.435 705,778 +0.04(+1.30%)
Oct 08, 2015 3.429 3.435 3.347 3.391 177,877 -0.03(-0.92%)
Oct 07, 2015 3.354 3.423 3.322 3.423 232,085 +0.11(+3.22%)
Oct 06, 2015 3.303 3.338 3.259 3.316 275,996 +0.05(+1.54%)
Oct 05, 2015 3.077 3.284 3.077 3.266 199,636 +0.19(+6.12%)
Oct 02, 2015 2.996 3.118 2.996 3.077 362,813 +0.08(+2.51%)
Oct 01, 2015 2.983 3.058 2.970 3.002 314,148 +0.08(+2.80%)
Sep 30, 2015 2.845 2.927 2.820 2.920 317,214 +0.12(+4.26%)
Sep 29, 2015 2.889 2.889 2.776 2.801 377,996 -0.11(-3.67%)
Sep 28, 2015 2.939 2.939 2.883 2.908 261,652 -0.05(-1.70%)
Sep 25, 2015 2.883 2.958 2.826 2.958 324,120 +0.11(+3.74%)
Sep 24, 2015 2.788 2.876 2.788 2.851 185,203 +0.02(+0.67%)
Sep 23, 2015 2.901 2.920 2.820 2.832 275,584 -0.06(-1.96%)
Sep 22, 2015 2.883 2.952 2.820 2.889 366,675 +0.03(+0.88%)
Sep 21, 2015 2.933 2.970 2.832 2.864 370,959 -0.08(-2.56%)
Sep 18, 2015 2.996 3.052 2.851 2.939 532,342 -0.06(-1.89%)
Sep 17, 2015 2.876 3.052 2.839 2.996 351,203 +0.11(+3.92%)
Sep 16, 2015 2.763 2.901 2.757 2.883 654,892 +0.16(+6.00%)
Sep 15, 2015 2.682 2.719 2.644 2.719 257,820 +0.06(+2.36%)
Sep 14, 2015 2.726 2.726 2.650 2.656 207,911 -0.04(-1.63%)
Sep 11, 2015 2.707 2.713 2.653 2.700 310,867 -0.03(-1.15%)
Sep 10, 2015 2.700 2.768 2.657 2.732 306,319 +0.05(+1.87%)
Sep 09, 2015 2.757 2.776 2.656 2.682 324,613 -0.04(-1.61%)
Sep 08, 2015 2.839 2.839 2.669 2.726 485,462 -0.10(-3.56%)
Sep 04, 2015 2.952 2.826 2.826 2.826 254,454 -0.12(-4.05%)
Sep 03, 2015 2.895 2.989 2.876 2.945 266,036 +0.06(+2.18%)
Sep 02, 2015 2.996 3.008 2.864 2.883 207,617 -0.08(-2.55%)
Sep 01, 2015 3.109 3.109 2.945 2.958 252,546 -0.19(-6.18%)
Aug 31, 2015 3.247 3.267 3.096 3.153 406,363 -0.13(-3.83%)
Aug 28, 2015 3.278 3.310 3.190 3.278 296,716 +0.15(+4.75%)
Aug 27, 2015 2.976 3.136 2.952 3.130 455,952 +0.18(+6.21%)
Aug 26, 2015 3.012 3.012 2.834 2.947 570,658 +0.15(+5.50%)
Aug 25, 2015 2.964 2.994 2.793 2.793 458,758 +0.02(+0.85%)
Aug 24, 2015 2.888 2.988 2.758 2.769 924,002 -0.10(-3.50%)
Aug 21, 2015 2.935 2.958 2.858 2.870 294,630 -0.06(-2.21%)
Aug 20, 2015 3.041 3.041 2.929 2.935 347,091 -0.11(-3.68%)
Aug 19, 2015 3.147 3.147 3.017 3.047 264,647 -0.10(-3.19%)
Aug 18, 2015 3.183 3.195 3.124 3.147 258,329 -0.03(-0.93%)
Aug 17, 2015 3.189 3.195 3.139 3.177 322,657 -0.03(-0.92%)
Aug 14, 2015 3.224 3.254 3.195 3.206 149,748 -0.01(-0.18%)
Aug 13, 2015 3.319 3.319 3.171 3.212 316,684 -0.12(-3.55%)
Aug 12, 2015 3.289 3.342 3.271 3.330 186,694 +0.06(+1.81%)
Aug 11, 2015 3.336 3.336 3.218 3.271 235,253 -0.09(-2.81%)
Aug 10, 2015 3.395 3.395 3.319 3.366 213,118 -0.01(-0.35%)
Aug 07, 2015 3.407 3.508 3.348 3.378 186,388 -0.05(-1.38%)
Aug 06, 2015 3.366 3.431 3.301 3.425 338,441 +0.07(+2.11%)
Aug 05, 2015 3.537 3.567 3.354 3.354 331,143 -0.17(-4.70%)
Aug 04, 2015 3.685 3.691 3.478 3.519 376,246 -0.13(-3.56%)
Aug 03, 2015 3.697 3.732 3.620 3.649 199,255 -0.09(-2.37%)
Jul 31, 2015 3.673 3.750 3.667 3.738 295,692 +0.08(+2.26%)
Jul 30, 2015 3.779 3.791 3.643 3.655 368,454 -0.14(-3.73%)
Jul 29, 2015 3.868 3.880 3.756 3.797 327,301 -0.11(-2.72%)
Jul 28, 2015 3.880 3.909 3.797 3.903 372,127 -0.09(-2.22%)
Jul 27, 2015 4.092 4.116 3.950 3.992 209,428 -0.11(-2.73%)
Jul 24, 2015 4.175 4.175 4.086 4.104 117,085 -0.08(-1.97%)
Jul 23, 2015 4.169 4.193 4.133 4.187 192,129 +0.05(+1.14%)
Jul 22, 2015 4.092 4.193 4.080 4.139 119,145 +0.02(+0.57%)
Jul 21, 2015 4.198 4.216 4.110 4.116 193,104 -0.09(-2.24%)
Jul 20, 2015 4.317 4.322 4.198 4.210 153,880 -0.11(-2.60%)
Jul 17, 2015 4.399 4.399 4.317 4.322 133,207 -0.08(-1.88%)
Jul 16, 2015 4.340 4.417 4.328 4.405 136,728 +0.06(+1.36%)
Jul 15, 2015 4.417 4.417 4.322 4.346 119,297 -0.10(-2.26%)
Jul 14, 2015 4.417 4.446 4.387 4.446 85,329 +0.01(+0.27%)
Jul 13, 2015 4.393 4.444 4.334 4.435 219,695 +0.04(+0.94%)
Jul 10, 2015 4.287 4.420 4.269 4.393 248,982 +0.11(+2.62%)
Jul 09, 2015 4.435 4.446 4.253 4.281 248,996 -0.12(-2.68%)
Jul 08, 2015 4.458 4.511 4.358 4.399 175,522 -0.09(-1.97%)
Jul 07, 2015 4.435 4.494 4.370 4.488 204,860 +0.02(+0.53%)
Jul 06, 2015 4.511 4.529 4.463 4.464 146,740 -0.09(-2.07%)
Jul 02, 2015 4.535 4.559 4.559 4.559 124,132 +0.04(+0.92%)
Jul 01, 2015 4.582 4.618 4.505 4.517 123,009 -0.06(-1.29%)
Jun 30, 2015 4.618 4.641 4.547 4.576 238,816 -0.06(-1.27%)
Jun 29, 2015 4.765 4.765 4.630 4.635 494,653 -0.17(-3.56%)
Jun 26, 2015 4.866 4.866 4.754 4.807 216,073 -0.06(-1.21%)
Jun 25, 2015 4.854 4.889 4.818 4.866 151,104 +0.02(+0.49%)
Jun 24, 2015 4.842 4.907 4.830 4.842 240,059 -0.01(-0.24%)
Jun 23, 2015 4.771 4.872 4.765 4.854 313,159 +0.08(+1.61%)
Jun 22, 2015 4.736 4.807 4.730 4.777 474,031 +0.04(+0.75%)
Jun 19, 2015 4.671 4.748 4.653 4.742 384,207 +0.06(+1.26%)
Jun 18, 2015 4.724 4.742 4.671 4.683 174,200 -0.01(-0.25%)
Jun 17, 2015 4.683 4.712 4.647 4.694 204,525 +0.02(+0.38%)
Jun 16, 2015 4.706 4.712 4.666 4.677 151,554 -0.02(-0.38%)
Jun 15, 2015 4.653 4.716 4.647 4.694 213,865 +0.02(+0.38%)
Jun 12, 2015 4.730 4.742 4.653 4.677 204,606 -0.11(-2.22%)
Jun 11, 2015 4.848 4.848 4.765 4.783 198,049 -0.05(-0.98%)
Jun 10, 2015 4.783 4.848 4.783 4.830 304,859 +0.11(+2.25%)
Jun 09, 2015 4.647 4.730 4.647 4.724 358,446 +0.11(+2.30%)
Jun 08, 2015 4.754 4.754 4.559 4.618 437,965 -0.11(-2.37%)
Jun 05, 2015 4.754 4.813 4.724 4.730 369,486 -0.06(-1.23%)
Jun 04, 2015 4.942 4.942 4.777 4.789 477,672 -0.18(-3.68%)
Jun 03, 2015 5.084 5.096 4.972 4.972 502,600 -0.15(-2.88%)
Jun 02, 2015 5.055 5.131 5.055 5.120 468,925 +0.08(+1.52%)
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.