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

TransAlta Corporation (TSX: TA )

9.890 -0.070 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2016 5.820 5.820 5.600 5.680 950,049 -0.13(-2.24%)
Aug 30, 2016 5.820 5.860 5.760 5.810 485,019 +0.01(+0.17%)
Aug 29, 2016 5.740 5.820 5.700 5.800 464,438 +0.10(+1.75%)
Aug 26, 2016 5.750 5.800 5.660 5.700 724,627 -0.05(-0.87%)
Aug 25, 2016 5.740 5.790 5.690 5.750 415,317 +0.03(+0.52%)
Aug 24, 2016 5.780 5.780 5.660 5.720 503,495 -0.02(-0.35%)
Aug 23, 2016 5.700 5.790 5.670 5.740 383,202 +0.03(+0.53%)
Aug 22, 2016 5.700 5.720 5.620 5.710 288,000 -0.02(-0.35%)
Aug 19, 2016 5.680 5.730 5.660 5.730 265,230 +0.01(+0.17%)
Aug 18, 2016 5.650 5.720 5.630 5.720 386,002 +0.02(+0.35%)
Aug 17, 2016 5.730 5.740 5.610 5.700 494,751 -0.03(-0.52%)
Aug 16, 2016 5.770 5.790 5.710 5.730 479,683 -0.04(-0.69%)
Aug 15, 2016 5.830 5.840 5.755 5.770 300,855 -0.05(-0.86%)
Aug 12, 2016 5.900 5.960 5.800 5.820 434,227 -0.08(-1.36%)
Aug 11, 2016 6.080 6.090 5.860 5.900 1,055,562 -0.17(-2.80%)
Aug 10, 2016 6.270 6.320 6.030 6.070 787,856 -0.20(-3.19%)
Aug 09, 2016 6.200 6.420 6.200 6.270 616,316 +0.04(+0.64%)
Aug 08, 2016 6.230 6.270 6.180 6.230 369,998 +0.02(+0.32%)
Aug 05, 2016 6.160 6.300 6.150 6.210 513,706 +0.06(+0.98%)
Aug 04, 2016 6.150 6.200 6.110 6.150 273,000 -0.01(-0.16%)
Aug 03, 2016 6.100 6.170 6.000 6.160 353,336 +0.08(+1.32%)
Aug 02, 2016 6.170 6.240 6.010 6.080 739,719 -0.15(-2.41%)
Jul 29, 2016 6.230 6.230 6.230 0 +0.02(+0.32%)
Jul 28, 2016 6.220 6.260 6.160 6.210 282,875 -0.02(-0.32%)
Jul 27, 2016 6.360 6.460 6.200 6.230 434,187 -0.10(-1.58%)
Jul 26, 2016 6.450 6.510 6.330 6.330 527,964 -0.12(-1.86%)
Jul 25, 2016 6.160 6.470 6.150 6.450 1,670,682 +0.34(+5.56%)
Jul 22, 2016 6.230 6.230 6.105 6.110 395,990 -0.08(-1.29%)
Jul 21, 2016 6.090 6.210 6.090 6.190 801,006 +0.10(+1.64%)
Jul 20, 2016 6.240 6.310 6.090 6.090 924,739 -0.14(-2.25%)
Jul 19, 2016 6.370 6.410 6.200 6.230 719,466 -0.17(-2.66%)
Jul 18, 2016 6.380 6.480 6.320 6.400 658,137 +0.00(+0.00%)
Jul 15, 2016 6.450 6.490 6.360 6.400 538,586 -0.06(-0.93%)
Jul 14, 2016 6.520 6.580 6.460 6.460 750,563 -0.04(-0.62%)
Jul 13, 2016 6.590 6.740 6.450 6.500 1,031,600 -0.09(-1.37%)
Jul 12, 2016 6.460 6.670 6.460 6.590 993,165 +0.05(+0.76%)
Jul 11, 2016 6.610 6.660 6.510 6.540 540,597 -0.05(-0.76%)
Jul 08, 2016 6.690 6.540 6.590 550,178 -0.10(-1.49%)
Jul 07, 2016 6.800 6.900 6.630 6.690 591,626 -0.18(-2.62%)
Jul 05, 2016 6.800 6.890 6.690 6.870 588,997 +0.04(+0.59%)
Jul 04, 2016 6.710 6.910 6.700 6.830 454,329 +0.11(+1.64%)
Jun 30, 2016 6.720 6.720 6.720 0 +0.09(+1.36%)
Jun 29, 2016 6.560 6.730 6.550 6.630 492,469 +0.07(+1.07%)
Jun 28, 2016 6.320 6.600 6.310 6.560 821,314 +0.34(+5.47%)
Jun 27, 2016 6.500 6.530 6.210 6.220 549,266 -0.33(-5.04%)
Jun 24, 2016 6.410 6.620 6.400 6.550 632,477 -0.09(-1.36%)
Jun 23, 2016 6.630 6.730 6.560 6.640 483,924 +0.02(+0.30%)
Jun 22, 2016 6.640 6.690 6.590 6.620 295,170 -0.03(-0.45%)
Jun 21, 2016 6.650 6.690 6.550 6.650 452,367 -0.04(-0.60%)
Jun 20, 2016 6.650 6.790 6.620 6.690 714,155 +0.13(+1.98%)
Jun 17, 2016 6.720 6.870 6.560 6.560 1,964,228 -0.15(-2.24%)
Jun 16, 2016 6.750 6.770 6.570 6.710 691,138 -0.10(-1.47%)
Jun 15, 2016 6.880 7.030 6.780 6.810 666,545 -0.11(-1.59%)
Jun 14, 2016 6.950 7.010 6.850 6.920 926,920 -0.05(-0.72%)
Jun 13, 2016 6.750 6.990 6.750 6.970 1,089,842 +0.11(+1.60%)
Jun 10, 2016 6.970 7.010 6.770 6.860 683,255 -0.12(-1.72%)
Jun 09, 2016 7.000 7.060 6.940 6.980 954,987 -0.09(-1.27%)
Jun 08, 2016 7.000 7.130 7.000 7.070 650,669 +0.05(+0.71%)
Jun 07, 2016 6.980 7.050 6.930 7.020 987,417 +0.15(+2.18%)
Jun 06, 2016 6.650 6.950 6.620 6.870 1,353,407 +0.25(+3.78%)
Jun 03, 2016 6.400 6.630 6.390 6.620 1,023,921 +0.18(+2.80%)
Jun 02, 2016 6.330 6.480 6.320 6.440 542,953 +0.08(+1.26%)
Jun 01, 2016 6.290 6.390 6.190 6.360 460,842 +0.06(+0.95%)
May 31, 2016 6.350 6.420 6.290 6.300 790,446 -0.08(-1.25%)
May 30, 2016 6.310 6.440 6.310 6.380 363,918 -0.01(-0.16%)
May 27, 2016 6.360 6.450 6.330 6.390 947,469 +0.00(+0.00%)
May 26, 2016 6.440 6.530 6.390 6.390 568,006 -0.03(-0.47%)
May 25, 2016 6.500 6.580 6.420 6.420 1,085,735 -0.08(-1.23%)
May 24, 2016 6.560 6.730 6.440 6.500 686,848 -0.13(-1.96%)
May 20, 2016 6.630 6.630 6.630 0 +0.12(+1.84%)
May 19, 2016 6.460 6.550 6.350 6.510 4,280,421 +0.00(+0.00%)
May 18, 2016 6.330 6.630 6.300 6.510 1,090,567 +0.09(+1.40%)
May 17, 2016 6.530 6.720 6.300 6.420 1,852,162 -0.21(-3.17%)
May 16, 2016 6.840 6.890 6.430 6.630 1,724,292 -0.21(-3.07%)
May 13, 2016 6.920 6.980 6.810 6.840 819,708 -0.07(-1.01%)
May 12, 2016 7.000 7.200 6.860 6.910 1,321,735 -0.08(-1.14%)
May 11, 2016 7.080 7.160 6.950 6.990 1,737,040 +0.02(+0.29%)
May 10, 2016 6.770 7.010 6.760 6.970 1,019,623 +0.19(+2.80%)
May 09, 2016 6.810 6.890 6.730 6.780 1,162,910 -0.07(-1.02%)
May 06, 2016 6.690 6.880 6.640 6.850 1,349,319 +0.16(+2.39%)
May 05, 2016 6.380 6.790 6.370 6.690 1,345,129 +0.34(+5.35%)
May 04, 2016 6.240 6.450 6.200 6.350 1,293,016 -0.17(-2.61%)
May 03, 2016 6.580 6.600 6.280 6.520 893,362 -0.08(-1.21%)
May 02, 2016 6.540 6.640 6.420 6.600 475,307 +0.04(+0.61%)
Apr 29, 2016 6.770 6.770 6.510 6.560 2,849,200 -0.17(-2.53%)
Apr 28, 2016 6.830 6.850 6.680 6.730 857,092 -0.01(-0.15%)
Apr 27, 2016 6.510 6.770 6.470 6.740 1,060,275 +0.28(+4.33%)
Apr 26, 2016 6.240 6.670 6.220 6.460 1,056,074 +0.23(+3.69%)
Apr 25, 2016 6.300 6.380 6.120 6.230 1,456,893 -0.06(-0.95%)
Apr 22, 2016 6.670 6.790 6.230 6.290 1,954,247 -0.32(-4.84%)
Apr 21, 2016 6.380 6.820 6.370 6.610 1,760,899 +0.28(+4.42%)
Apr 20, 2016 6.260 6.360 6.210 6.330 836,902 +0.02(+0.32%)
Apr 19, 2016 6.180 6.340 6.170 6.310 812,738 +0.12(+1.94%)
Apr 18, 2016 5.970 6.270 5.970 6.190 1,861,720 +0.12(+1.98%)
Apr 15, 2016 6.050 6.100 5.950 6.070 745,389 +0.01(+0.17%)
Apr 14, 2016 6.180 6.210 6.060 6.060 513,633 -0.12(-1.94%)
Apr 13, 2016 6.240 6.280 6.160 6.180 507,887 -0.06(-0.96%)
Apr 12, 2016 6.090 6.270 6.080 6.240 1,063,525 +0.13(+2.13%)
Apr 11, 2016 5.950 6.130 5.940 6.110 1,037,153 +0.15(+2.52%)
Apr 08, 2016 5.890 5.990 5.860 5.960 404,185 +0.06(+1.02%)
Apr 07, 2016 5.850 5.915 5.820 5.900 332,195 +0.03(+0.51%)
Apr 06, 2016 5.940 5.960 5.820 5.870 599,683 -0.11(-1.84%)
Apr 05, 2016 5.910 6.020 5.870 5.980 484,564 +0.05(+0.84%)
Apr 04, 2016 5.910 6.000 5.900 5.930 618,336 -0.04(-0.67%)
Apr 01, 2016 5.980 5.990 5.900 5.970 339,331 -0.07(-1.16%)
Mar 31, 2016 5.960 6.130 5.940 6.040 860,111 +0.08(+1.34%)
Mar 30, 2016 5.930 6.040 5.880 5.960 709,217 +0.07(+1.19%)
Mar 29, 2016 5.680 5.920 5.660 5.890 742,681 +0.16(+2.79%)
Mar 28, 2016 5.710 5.750 5.610 5.730 525,500 -0.01(-0.17%)
Mar 24, 2016 5.740 5.740 5.740 0 -0.04(-0.69%)
Mar 23, 2016 5.920 5.950 5.750 5.780 773,814 -0.20(-3.34%)
Mar 22, 2016 5.920 6.020 5.890 5.980 811,745 +0.08(+1.36%)
Mar 21, 2016 5.690 5.900 5.640 5.900 836,180 +0.28(+4.98%)
Mar 18, 2016 5.730 5.760 5.540 5.620 7,013,460 -0.09(-1.58%)
Mar 17, 2016 5.870 5.870 5.680 5.710 1,113,618 -0.14(-2.39%)
Mar 16, 2016 5.990 5.995 5.740 5.850 1,938,678 -0.16(-2.66%)
Mar 15, 2016 6.040 6.060 5.940 6.010 1,041,246 -0.08(-1.31%)
Mar 14, 2016 5.970 6.100 5.940 6.090 936,601 +0.09(+1.50%)
Mar 11, 2016 6.010 6.090 5.970 6.000 708,878 +0.04(+0.67%)
Mar 10, 2016 6.060 6.120 5.950 5.960 1,503,075 -0.13(-2.13%)
Mar 09, 2016 5.930 6.180 5.920 6.090 1,335,976 +0.15(+2.53%)
Mar 08, 2016 5.980 6.010 5.850 5.940 1,397,431 -0.06(-1.00%)
Mar 07, 2016 5.980 6.070 5.950 6.000 2,786,701 +0.01(+0.17%)
Mar 04, 2016 6.010 6.070 5.980 5.990 1,164,815 -0.02(-0.33%)
Mar 03, 2016 5.980 6.200 5.940 6.010 1,601,761 +0.03(+0.50%)
Mar 02, 2016 6.010 6.060 5.930 5.980 732,750 -0.01(-0.17%)
Mar 01, 2016 5.940 6.080 5.910 5.990 1,100,116 +0.06(+1.01%)
Feb 29, 2016 5.850 5.970 5.850 5.930 2,376,259 +0.01(+0.17%)
Feb 26, 2016 6.000 6.050 5.870 5.920 770,236 -0.02(-0.34%)
Feb 25, 2016 6.010 6.010 5.860 5.940 881,933 -0.07(-1.16%)
Feb 24, 2016 5.890 6.020 5.810 6.010 840,958 +0.07(+1.18%)
Feb 23, 2016 5.880 5.950 5.770 5.940 1,175,257 +0.01(+0.17%)
Feb 22, 2016 5.880 6.070 5.880 5.930 1,315,035 +0.12(+2.07%)
Feb 19, 2016 5.670 5.870 5.550 5.810 1,370,155 +0.14(+2.47%)
Feb 18, 2016 5.600 5.790 5.470 5.670 2,323,586 -0.14(-2.41%)
Feb 17, 2016 5.250 5.810 5.250 5.810 1,747,185 +0.82(+16.43%)
Feb 16, 2016 4.930 5.040 4.850 4.990 933,435 +0.11(+2.25%)
Feb 12, 2016 4.880 4.880 4.880 0 +0.08(+1.67%)
Feb 11, 2016 4.960 4.960 4.730 4.800 929,231 -0.20(-4.00%)
Feb 10, 2016 5.180 5.200 4.990 5.000 616,575 -0.18(-3.47%)
Feb 09, 2016 5.450 5.480 5.170 5.180 1,234,258 -0.30(-5.47%)
Feb 08, 2016 5.370 5.560 5.190 5.480 2,447,994 +0.10(+1.86%)
Feb 05, 2016 5.260 5.420 5.210 5.380 889,854 +0.10(+1.89%)
Feb 04, 2016 5.100 5.350 5.100 5.280 1,415,110 +0.11(+2.13%)
Feb 03, 2016 4.950 5.190 4.940 5.170 1,373,203 +0.22(+4.44%)
Feb 02, 2016 4.840 4.960 4.670 4.950 804,053 +0.04(+0.81%)
Feb 01, 2016 4.910 4.930 4.770 4.910 697,477 -0.01(-0.20%)
Jan 29, 2016 4.780 4.950 4.760 4.920 1,891,446 +0.19(+4.02%)
Jan 28, 2016 4.590 4.750 4.560 4.730 2,644,316 +0.25(+5.58%)
Jan 27, 2016 4.290 4.500 4.210 4.480 2,971,212 +0.24(+5.66%)
Jan 26, 2016 4.200 4.250 4.130 4.240 1,227,103 +0.10(+2.42%)
Jan 25, 2016 4.350 4.360 4.090 4.140 1,094,139 -0.26(-5.91%)
Jan 22, 2016 4.250 4.430 4.200 4.400 1,215,716 +0.26(+6.28%)
Jan 21, 2016 3.910 4.170 3.850 4.140 1,747,101 +0.23(+5.88%)
Jan 20, 2016 3.900 3.980 3.705 3.910 1,950,005 -0.01(-0.26%)
Jan 19, 2016 3.800 3.940 3.740 3.920 1,526,646 +0.12(+3.16%)
Jan 18, 2016 3.680 3.810 3.600 3.800 893,937 +0.04(+1.06%)
Jan 15, 2016 3.970 4.050 3.740 3.760 4,559,984 -0.60(-13.76%)
Jan 14, 2016 4.340 4.420 4.150 4.360 918,063 -0.01(-0.23%)
Jan 13, 2016 4.590 4.690 4.350 4.370 718,375 -0.24(-5.21%)
Jan 12, 2016 4.610 4.690 4.440 4.610 1,011,937 +0.08(+1.77%)
Jan 11, 2016 4.500 4.530 4.380 4.530 936,417 +0.10(+2.26%)
Jan 08, 2016 4.320 4.480 4.230 4.430 1,103,561 +0.20(+4.73%)
Jan 07, 2016 4.510 4.680 4.230 4.230 1,290,436 -0.40(-8.64%)
Jan 06, 2016 4.680 4.820 4.620 4.630 808,032 -0.08(-1.70%)
Jan 05, 2016 4.890 4.920 4.680 4.710 556,156 -0.17(-3.48%)
Jan 04, 2016 4.810 4.940 4.760 4.880 700,946 -0.03(-0.61%)
Dec 31, 2015 4.910 4.910 4.910 0 +0.05(+1.03%)
Dec 30, 2015 4.760 4.900 4.690 4.860 698,327 +0.13(+2.75%)
Dec 29, 2015 4.990 4.990 4.730 4.730 677,498 -0.25(-5.02%)
Dec 24, 2015 4.980 4.980 4.980 0 +0.12(+2.47%)
Dec 23, 2015 4.660 4.880 4.630 4.860 716,607 +0.24(+5.19%)
Dec 22, 2015 4.710 4.790 4.620 4.620 1,101,987 -0.16(-3.35%)
Dec 21, 2015 4.850 4.950 4.750 4.780 1,152,834 -0.07(-1.44%)
Dec 18, 2015 4.700 4.860 4.660 4.850 2,520,717 +0.15(+3.19%)
Dec 17, 2015 4.700 4.735 4.610 4.700 1,351,161 +0.07(+1.51%)
Dec 16, 2015 4.360 4.670 4.290 4.630 3,022,567 +0.27(+6.19%)
Dec 15, 2015 4.150 4.395 4.150 4.360 1,206,180 +0.23(+5.57%)
Dec 14, 2015 4.280 4.100 4.130 1,237,986 -0.08(-1.90%)
Dec 11, 2015 4.250 4.290 4.160 4.210 912,500 -0.03(-0.71%)
Dec 10, 2015 4.260 4.330 4.160 4.240 1,546,629 -0.05(-1.17%)
Dec 09, 2015 4.320 4.510 4.250 4.290 1,229,433 -0.06(-1.38%)
Dec 08, 2015 4.560 4.600 4.310 4.350 2,385,315 -0.35(-7.45%)
Dec 07, 2015 4.850 4.870 4.680 4.700 1,345,948 -0.20(-4.08%)
Dec 04, 2015 5.010 5.030 4.865 4.900 1,475,580 -0.15(-2.97%)
Dec 03, 2015 5.060 5.120 4.960 5.050 1,563,497 -0.02(-0.39%)
Dec 02, 2015 5.290 5.300 5.060 5.070 1,768,754 -0.23(-4.34%)
Dec 01, 2015 5.420 5.485 5.290 5.300 1,652,138 -0.07(-1.30%)
Nov 30, 2015 5.640 5.650 5.330 5.370 14,113,794 -0.19(-3.42%)
Nov 27, 2015 5.750 5.750 5.550 5.560 1,026,392 -0.26(-4.47%)
Nov 26, 2015 5.660 5.820 5.630 5.820 852,070 +0.19(+3.37%)
Nov 25, 2015 5.600 5.680 5.510 5.630 1,331,034 +0.05(+0.90%)
Nov 24, 2015 6.200 6.200 5.550 5.580 3,126,016 -0.38(-6.38%)
Nov 23, 2015 5.960 3,413,336 +0.51(+9.36%)
Nov 20, 2015 5.410 5.460 5.320 5.450 973,995 +0.11(+2.06%)
Nov 19, 2015 5.690 5.710 5.250 5.340 1,851,505 -0.38(-6.64%)
Nov 18, 2015 5.740 5.870 5.680 5.720 855,396 -0.01(-0.17%)
Nov 17, 2015 5.900 6.000 5.685 5.730 1,154,855 -0.24(-4.02%)
Nov 16, 2015 5.750 6.000 5.720 5.970 986,003 +0.24(+4.19%)
Nov 13, 2015 5.820 5.900 5.730 5.730 1,305,163 -0.05(-0.87%)
Nov 12, 2015 5.790 5.960 5.760 5.780 1,067,661 +0.02(+0.35%)
Nov 11, 2015 5.960 6.000 5.740 5.760 1,571,241 -0.23(-3.84%)
Nov 10, 2015 6.130 6.140 5.900 5.990 873,738 -0.11(-1.80%)
Nov 09, 2015 6.090 6.210 6.040 6.100 787,129 +0.08(+1.33%)
Nov 06, 2015 6.110 6.130 5.860 6.020 1,626,677 -0.12(-1.95%)
Nov 05, 2015 6.330 6.380 6.110 6.140 975,676 -0.22(-3.46%)
Nov 04, 2015 6.200 6.400 6.110 6.360 1,535,909 +0.16(+2.58%)
Nov 03, 2015 6.210 6.280 6.070 6.200 2,840,543 +0.00(+0.00%)
Nov 02, 2015 6.170 6.210 6.000 6.200 1,515,378 +0.10(+1.64%)
Oct 30, 2015 6.200 6.200 5.960 6.100 2,129,763 -0.05(-0.81%)
Oct 29, 2015 6.370 6.370 6.010 6.150 1,702,965 -0.22(-3.45%)
Oct 28, 2015 6.440 6.540 6.320 6.370 797,672 -0.05(-0.78%)
Oct 27, 2015 6.580 6.640 6.370 6.420 878,395 -0.25(-3.75%)
Oct 26, 2015 6.910 6.940 6.640 6.670 955,448 -0.24(-3.47%)
Oct 23, 2015 7.080 7.080 6.900 6.910 1,066,052 -0.09(-1.29%)
Oct 22, 2015 6.880 7.050 6.830 7.000 1,765,935 +0.21(+3.09%)
Oct 21, 2015 6.750 6.940 6.530 6.790 1,982,525 +0.09(+1.34%)
Oct 20, 2015 6.710 6.880 6.660 6.700 1,264,612 +0.04(+0.60%)
Oct 19, 2015 6.660 6.680 6.540 6.660 1,538,733 +0.01(+0.15%)
Oct 16, 2015 6.700 6.760 6.630 6.650 939,219 -0.01(-0.15%)
Oct 15, 2015 6.810 6.880 6.620 6.660 1,158,288 -0.14(-2.06%)
Oct 14, 2015 6.810 6.940 6.760 6.800 1,018,324 -0.02(-0.29%)
Oct 13, 2015 7.080 7.140 6.810 6.820 1,352,385 -0.24(-3.40%)
Oct 09, 2015 7.060 7.060 7.060 0 +0.06(+0.86%)
Oct 08, 2015 7.140 7.140 6.940 7.000 1,802,893 -0.12(-1.69%)
Oct 07, 2015 6.980 7.120 6.900 7.120 1,467,455 +0.27(+3.94%)
Oct 06, 2015 6.890 6.930 6.790 6.850 2,247,557 +0.03(+0.44%)
Oct 05, 2015 6.450 6.840 6.410 6.820 2,386,481 +0.37(+5.74%)
Oct 02, 2015 6.340 6.560 6.320 6.450 959,290 +0.09(+1.42%)
Oct 01, 2015 6.280 6.450 6.260 6.360 2,001,766 +0.16(+2.58%)
Sep 30, 2015 6.070 6.230 6.010 6.200 1,676,546 +0.21(+3.51%)
Sep 29, 2015 6.200 6.200 5.920 5.990 3,266,672 -0.21(-3.39%)
Sep 28, 2015 6.230 6.230 6.120 6.200 1,050,802 -0.06(-0.96%)
Sep 25, 2015 6.100 6.270 6.000 6.260 1,208,014 +0.24(+3.99%)
Sep 24, 2015 6.040 6.110 5.950 6.020 1,742,121 +0.01(+0.17%)
Sep 23, 2015 6.150 6.190 6.000 6.010 1,378,237 -0.13(-2.12%)
Sep 22, 2015 6.130 6.260 5.960 6.140 2,915,590 +0.09(+1.49%)
Sep 21, 2015 6.140 6.260 5.980 6.050 1,650,054 -0.07(-1.14%)
Sep 18, 2015 6.240 6.360 5.970 6.120 22,660,656 -0.15(-2.39%)
Sep 17, 2015 6.020 6.380 5.960 6.270 1,701,445 +0.22(+3.64%)
Sep 16, 2015 5.840 6.090 5.810 6.050 1,965,436 +0.32(+5.58%)
Sep 15, 2015 5.650 5.740 5.580 5.730 1,385,692 +0.10(+1.78%)
Sep 14, 2015 5.720 5.750 5.590 5.630 2,176,917 -0.09(-1.57%)
Sep 11, 2015 5.740 5.740 5.620 5.720 1,283,075 -0.04(-0.69%)
Sep 10, 2015 5.650 5.820 5.610 5.760 1,766,583 +0.09(+1.59%)
Sep 09, 2015 5.800 5.820 5.605 5.670 1,873,820 -0.07(-1.22%)
Sep 08, 2015 5.970 5.970 5.630 5.740 2,046,121 -0.19(-3.20%)
Sep 04, 2015 5.930 5.930 5.930 0 -0.28(-4.51%)
Sep 03, 2015 6.090 6.290 6.070 6.210 939,902 +0.11(+1.80%)
Sep 02, 2015 6.330 6.340 6.050 6.100 1,362,885 -0.11(-1.77%)
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.