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

TransAlta Corporation (TSX: TA )

9.830 -0.120 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Sep 01, 2015 6.530 6.530 6.190 6.210 1,124,486 -0.37(-5.62%)
Aug 31, 2015 6.910 6.930 6.510 6.580 1,596,007 -0.29(-4.22%)
Aug 28, 2015 7.000 6.720 6.870 1,742,047 -0.13(-1.86%)
Aug 27, 2015 6.700 7.030 6.640 7.000 1,652,890 +0.35(+5.26%)
Aug 26, 2015 6.790 6.800 6.400 6.650 1,707,082 +0.29(+4.56%)
Aug 25, 2015 6.610 6.690 6.350 6.360 1,825,779 +0.13(+2.09%)
Aug 24, 2015 6.710 6.210 6.230 2,339,124 -0.19(-2.96%)
Aug 21, 2015 6.550 6.360 6.420 847,433 -0.07(-1.08%)
Aug 20, 2015 6.720 6.730 6.480 6.490 898,860 -0.25(-3.71%)
Aug 19, 2015 6.960 6.960 6.730 6.740 682,479 -0.20(-2.88%)
Aug 18, 2015 7.040 7.070 6.920 6.940 663,571 -0.09(-1.28%)
Aug 17, 2015 7.050 7.100 6.950 7.030 1,076,004 -0.06(-0.85%)
Aug 14, 2015 7.120 7.190 7.060 7.090 653,591 -0.03(-0.42%)
Aug 13, 2015 7.300 7.300 7.030 7.120 744,093 -0.21(-2.86%)
Aug 12, 2015 7.260 7.340 7.200 7.330 793,863 +0.08(+1.10%)
Aug 11, 2015 7.350 7.390 7.160 7.250 742,078 -0.15(-2.03%)
Aug 10, 2015 7.510 7.540 7.320 7.400 798,997 -0.09(-1.20%)
Aug 07, 2015 7.640 7.820 7.450 7.490 830,978 -0.13(-1.71%)
Aug 06, 2015 7.520 7.620 7.350 7.620 1,596,920 +0.11(+1.46%)
Aug 05, 2015 7.870 7.945 7.480 7.510 1,379,980 -0.37(-4.70%)
Aug 04, 2015 8.210 8.220 7.720 7.880 1,912,707 -0.41(-4.95%)
Jul 31, 2015 8.290 8.290 8.290 0 +0.24(+2.98%)
Jul 30, 2015 8.370 8.370 8.040 8.050 3,613,536 -0.29(-3.48%)
Jul 29, 2015 8.320 8.480 8.240 8.340 2,841,191 -0.21(-2.46%)
Jul 28, 2015 8.550 8.610 8.360 8.550 2,350,040 -0.24(-2.73%)
Jul 27, 2015 9.050 9.090 8.730 8.790 621,810 -0.29(-3.19%)
Jul 24, 2015 9.230 9.230 9.050 9.080 412,668 -0.16(-1.73%)
Jul 23, 2015 9.170 9.250 9.090 9.240 546,945 +0.09(+0.98%)
Jul 22, 2015 9.010 9.250 9.000 9.150 415,900 +0.10(+1.10%)
Jul 21, 2015 9.240 9.270 9.020 9.050 650,244 -0.19(-2.06%)
Jul 20, 2015 9.500 9.560 9.240 9.240 409,872 -0.29(-3.04%)
Jul 17, 2015 9.700 9.700 9.510 9.530 583,977 -0.15(-1.55%)
Jul 16, 2015 9.510 9.695 9.490 9.680 554,924 +0.15(+1.57%)
Jul 15, 2015 9.540 9.570 9.450 9.530 486,729 -0.03(-0.31%)
Jul 14, 2015 9.560 9.580 9.480 9.560 438,553 +0.01(+0.10%)
Jul 13, 2015 9.450 9.590 9.370 9.550 508,670 +0.11(+1.17%)
Jul 10, 2015 9.210 9.500 9.210 9.440 675,719 +0.24(+2.61%)
Jul 09, 2015 9.560 9.590 9.160 9.200 712,400 -0.27(-2.85%)
Jul 08, 2015 9.540 9.750 9.400 9.470 641,194 -0.19(-1.97%)
Jul 07, 2015 9.550 9.670 9.450 9.660 825,211 +0.09(+0.94%)
Jul 06, 2015 9.650 9.700 9.560 9.570 964,768 -0.17(-1.75%)
Jul 03, 2015 9.720 9.740 9.630 9.740 114,275 +0.07(+0.72%)
Jul 02, 2015 9.650 9.710 9.610 9.670 283,451 -0.01(-0.10%)
Jun 30, 2015 9.680 9.680 9.680 0 -0.04(-0.41%)
Jun 29, 2015 9.970 9.980 9.710 9.720 899,930 -0.32(-3.19%)
Jun 26, 2015 10.23 10.23 9.950 10.04 806,477 -0.12(-1.18%)
Jun 25, 2015 10.17 10.22 10.08 10.16 478,976 -0.02(-0.20%)
Jun 24, 2015 10.17 10.29 10.10 10.18 2,864,554 +0.02(+0.20%)
Jun 23, 2015 10.02 10.17 10.01 10.16 609,693 +0.16(+1.60%)
Jun 22, 2015 9.780 10.01 9.780 10.00 2,456,268 +0.18(+1.83%)
Jun 19, 2015 9.650 9.860 9.650 9.820 3,221,574 +0.10(+1.03%)
Jun 18, 2015 9.730 9.760 9.680 9.720 703,929 +0.00(+0.00%)
Jun 17, 2015 9.730 9.840 9.700 9.720 345,110 -0.04(-0.41%)
Jun 16, 2015 9.800 9.830 9.750 9.760 766,362 -0.04(-0.41%)
Jun 15, 2015 9.750 9.840 9.700 9.800 403,242 +0.04(+0.41%)
Jun 12, 2015 9.880 9.900 9.720 9.760 575,861 -0.19(-1.91%)
Jun 11, 2015 10.06 10.07 9.920 9.950 465,258 -0.07(-0.70%)
Jun 10, 2015 9.950 10.06 9.920 10.02 682,373 +0.15(+1.52%)
Jun 09, 2015 9.660 9.880 9.660 9.870 2,169,540 +0.17(+1.75%)
Jun 08, 2015 10.00 10.00 9.610 9.700 1,858,774 -0.27(-2.71%)
Jun 05, 2015 10.20 9.955 9.970 793,583 -0.17(-1.68%)
Jun 04, 2015 10.44 10.45 10.12 10.14 830,293 -0.35(-3.34%)
Jun 03, 2015 10.70 10.76 10.49 10.49 1,074,298 -0.28(-2.60%)
Jun 02, 2015 10.69 10.79 10.65 10.77 566,680 +0.08(+0.75%)
Jun 01, 2015 10.79 10.82 10.69 10.69 382,994 -0.11(-1.02%)
May 29, 2015 10.78 10.86 10.68 10.80 760,231 +0.00(+0.00%)
May 28, 2015 10.70 10.81 10.61 10.80 690,676 -0.14(-1.28%)
May 27, 2015 10.95 10.97 10.85 10.94 781,906 +0.03(+0.27%)
May 26, 2015 11.00 11.09 10.85 10.91 557,053 -0.11(-1.00%)
May 25, 2015 11.08 11.09 10.98 11.02 245,523 -0.04(-0.36%)
May 22, 2015 11.05 11.10 11.02 11.06 314,289 +0.00(+0.00%)
May 21, 2015 11.06 11.08 11.00 11.06 371,208 +0.06(+0.55%)
May 20, 2015 10.93 11.03 10.93 11.00 478,282 +0.09(+0.82%)
May 19, 2015 11.19 11.20 10.88 10.91 1,424,281 -0.23(-2.06%)
May 15, 2015 11.14 11.14 11.14 0 +0.05(+0.45%)
May 14, 2015 11.07 11.10 11.02 11.09 691,047 +0.05(+0.45%)
May 13, 2015 11.17 11.22 10.95 11.04 805,486 -0.15(-1.34%)
May 12, 2015 11.29 11.29 11.11 11.19 550,339 -0.13(-1.15%)
May 11, 2015 11.44 11.52 11.30 11.32 577,125 -0.11(-0.96%)
May 08, 2015 11.40 11.51 11.33 11.43 876,539 +0.07(+0.62%)
May 07, 2015 11.29 11.39 11.23 11.36 622,073 +0.06(+0.53%)
May 06, 2015 11.50 11.59 11.17 11.30 2,537,361 -0.45(-3.83%)
May 05, 2015 11.91 11.97 11.72 11.75 805,712 -0.20(-1.67%)
May 04, 2015 11.93 12.10 11.90 11.95 397,434 +0.03(+0.25%)
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.