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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2005 4.538 4.607 4.523 4.581 115,747 +0.01(+0.13%)
May 27, 2005 4.437 4.575 4.437 4.575 1,059,506 +0.08(+1.72%)
May 26, 2005 4.469 4.518 4.452 4.498 189,658 +0.05(+1.10%)
May 25, 2005 4.480 4.480 4.446 4.449 264,266 -0.03(-0.58%)
May 24, 2005 4.432 4.489 4.432 4.475 66,240 +0.04(+0.91%)
May 23, 2005 4.417 4.446 4.417 4.434 50,203 +0.02(+0.39%)
May 20, 2005 4.403 4.432 4.386 4.417 148,519 +0.00(+0.00%)
May 19, 2005 4.328 4.417 4.328 4.417 30,331 +0.11(+2.46%)
May 18, 2005 4.317 4.320 4.297 4.311 15,340 +0.02(+0.40%)
May 17, 2005 4.254 4.311 4.254 4.294 15,340 +0.02(+0.47%)
May 16, 2005 4.302 4.314 4.268 4.274 119,931 -0.03(-0.80%)
May 13, 2005 4.320 4.360 4.291 4.308 39,047 -0.07(-1.57%)
May 12, 2005 4.446 4.446 4.346 4.377 70,773 -0.07(-1.68%)
May 11, 2005 4.452 4.452 4.437 4.452 19,523 -0.03(-0.70%)
May 10, 2005 4.420 4.489 4.420 4.483 53,690 +0.06(+1.36%)
May 09, 2005 4.417 4.432 4.417 4.423 15,340 +0.02(+0.52%)
May 06, 2005 4.389 4.417 4.389 4.400 24,055 +0.03(+0.59%)
May 05, 2005 4.383 4.391 4.368 4.374 50,203 -0.02(-0.52%)
May 04, 2005 4.348 4.397 4.348 4.397 44,974 +0.08(+1.86%)
May 03, 2005 4.331 4.363 4.317 4.317 30,680 -0.03(-0.73%)
May 02, 2005 4.351 4.351 4.300 4.348 36,258 +0.03(+0.60%)
Apr 29, 2005 4.302 4.337 4.302 4.323 20,918 +0.01(+0.33%)
Apr 28, 2005 4.288 4.346 4.285 4.308 27,542 -0.00(-0.07%)
Apr 27, 2005 4.360 4.363 4.282 4.311 50,900 -0.05(-1.18%)
Apr 26, 2005 4.337 4.363 4.334 4.363 30,331 +0.01(+0.20%)
Apr 25, 2005 4.302 4.360 4.302 4.354 14,642 +0.02(+0.46%)
Apr 22, 2005 4.360 4.380 4.325 4.334 12,202 -0.03(-0.72%)
Apr 21, 2005 4.357 4.371 4.320 4.366 48,460 +0.03(+0.66%)
Apr 20, 2005 4.320 4.337 4.282 4.337 101,801 +0.00(+0.00%)
Apr 19, 2005 4.297 4.337 4.282 4.337 94,131 +0.04(+0.93%)
Apr 18, 2005 4.179 4.297 4.179 4.297 41,836 +0.09(+2.11%)
Apr 15, 2005 4.257 4.265 4.196 4.208 52,295 -0.05(-1.15%)
Apr 14, 2005 4.320 4.325 4.234 4.257 50,203 -0.07(-1.59%)
Apr 13, 2005 4.357 4.357 4.325 4.325 138,408 -0.01(-0.20%)
Apr 12, 2005 4.366 4.368 4.317 4.334 19,872 -0.05(-1.24%)
Apr 11, 2005 4.374 4.394 4.371 4.389 14,294 +0.00(+0.10%)
Apr 08, 2005 4.331 4.403 4.331 4.384 18,477 +0.02(+0.43%)
Apr 07, 2005 4.363 4.371 4.357 4.366 32,771 -0.01(-0.13%)
Apr 06, 2005 4.386 4.400 4.340 4.371 8,715 +0.00(+0.07%)
Apr 05, 2005 4.429 4.429 4.354 4.368 17,083 -0.05(-1.10%)
Apr 04, 2005 4.377 4.417 4.371 4.417 40,441 +0.03(+0.59%)
Apr 01, 2005 4.386 4.406 4.354 4.391 55,433 +0.01(+0.33%)
Mar 31, 2005 4.314 4.383 4.300 4.377 33,469 +0.05(+1.06%)
Mar 30, 2005 4.288 4.334 4.280 4.331 30,680 +0.03(+0.73%)
Mar 29, 2005 4.259 4.305 4.259 4.300 212,668 +0.02(+0.40%)
Mar 28, 2005 4.259 4.282 4.228 4.282 16,385 -0.01(-0.20%)
Mar 24, 2005 4.340 4.346 4.282 4.291 33,817 -0.08(-1.77%)
Mar 23, 2005 4.394 4.411 4.351 4.368 33,120 -0.05(-1.10%)
Mar 22, 2005 4.368 4.477 4.368 4.417 87,507 +0.03(+0.59%)
Mar 21, 2005 4.334 4.394 4.334 4.391 19,523 +0.06(+1.32%)
Mar 18, 2005 4.366 4.397 4.291 4.334 44,276 -0.03(-0.72%)
Mar 17, 2005 4.374 4.403 4.357 4.366 38,350 -0.01(-0.33%)
Mar 16, 2005 4.366 4.403 4.366 4.380 86,113 +0.02(+0.53%)
Mar 15, 2005 4.383 4.397 4.357 4.357 23,707 -0.03(-0.59%)
Mar 14, 2005 4.331 4.386 4.320 4.383 76,002 +0.04(+0.86%)
Mar 11, 2005 4.374 4.374 4.340 4.346 27,890 -0.01(-0.33%)
Mar 10, 2005 4.374 4.377 4.360 4.360 13,945 +0.00(+0.00%)
Mar 09, 2005 4.411 4.411 4.348 4.360 110,169 -0.05(-1.11%)
Mar 08, 2005 4.340 4.409 4.340 4.409 51,598 +0.09(+2.19%)
Mar 07, 2005 4.300 4.354 4.280 4.314 54,735 +0.01(+0.27%)
Mar 04, 2005 4.248 4.305 4.248 4.302 71,819 +0.09(+2.04%)
Mar 03, 2005 4.242 4.242 4.168 4.216 75,305 -0.03(-0.68%)
Mar 02, 2005 4.116 4.245 4.116 4.245 90,296 +0.11(+2.78%)
Mar 01, 2005 4.145 4.145 4.099 4.130 246,834 -0.02(-0.55%)
Feb 28, 2005 4.222 4.248 4.148 4.153 101,801 -0.04(-0.89%)
Feb 25, 2005 4.308 4.308 4.191 4.191 123,766 -0.15(-3.56%)
Feb 24, 2005 4.371 4.371 4.302 4.346 46,368 -0.05(-1.17%)
Feb 23, 2005 4.348 4.397 4.348 4.397 65,195 -0.02(-0.45%)
Feb 22, 2005 4.423 4.423 4.403 4.417 386,638 -0.00(-0.06%)
Feb 18, 2005 4.475 4.489 4.411 4.420 39,047 -0.07(-1.53%)
Feb 17, 2005 4.506 4.506 4.446 4.489 100,756 -0.02(-0.38%)
Feb 16, 2005 4.492 4.518 4.475 4.506 144,684 -0.00(-0.06%)
Feb 15, 2005 4.469 4.532 4.454 4.509 56,130 +0.04(+0.83%)
Feb 14, 2005 4.417 4.472 4.391 4.472 57,525 +0.08(+1.76%)
Feb 11, 2005 4.346 4.403 4.346 4.394 25,799 +0.03(+0.59%)
Feb 10, 2005 4.363 4.397 4.346 4.368 46,368 +0.00(+0.07%)
Feb 09, 2005 4.320 4.371 4.320 4.366 19,175 +0.02(+0.40%)
Feb 08, 2005 4.251 4.360 4.228 4.348 55,433 +0.09(+2.09%)
Feb 07, 2005 4.314 4.328 4.237 4.259 81,232 -0.11(-2.56%)
Feb 04, 2005 4.480 4.480 4.363 4.371 92,388 -0.12(-2.68%)
Feb 03, 2005 4.475 4.492 4.454 4.492 44,276 +0.01(+0.19%)
Feb 02, 2005 4.472 4.500 4.414 4.483 63,451 +0.01(+0.26%)
Feb 01, 2005 4.394 4.483 4.394 4.472 29,285 +0.09(+2.03%)
Jan 31, 2005 4.374 4.394 4.366 4.383 42,533 -0.00(-0.07%)
Jan 28, 2005 4.403 4.414 4.360 4.386 62,754 -0.03(-0.65%)
Jan 27, 2005 4.460 4.460 4.371 4.414 78,791 -0.06(-1.41%)
Jan 26, 2005 4.460 4.498 4.460 4.477 14,642 +0.06(+1.36%)
Jan 25, 2005 4.406 4.417 4.389 4.417 16,385 -0.01(-0.32%)
Jan 24, 2005 4.477 4.477 4.414 4.432 56,827 -0.03(-0.71%)
Jan 21, 2005 4.403 4.463 4.403 4.463 25,799 +0.08(+1.77%)
Jan 20, 2005 4.403 4.403 4.357 4.386 28,936 -0.03(-0.71%)
Jan 19, 2005 4.423 4.426 4.406 4.417 55,433 -0.01(-0.13%)
Jan 18, 2005 4.440 4.454 4.409 4.423 348,985 -0.02(-0.52%)
Jan 14, 2005 4.475 4.484 4.446 4.446 25,799 -0.08(-1.71%)
Jan 13, 2005 4.512 4.526 4.512 4.523 28,239 -0.00(-0.06%)
Jan 12, 2005 4.498 4.538 4.498 4.526 43,579 +0.06(+1.28%)
Jan 11, 2005 4.443 4.475 4.432 4.469 58,222 +0.03(+0.78%)
Jan 10, 2005 4.417 4.449 4.409 4.434 423,593 +0.04(+0.85%)
Jan 07, 2005 4.320 4.409 4.320 4.397 122,371 +0.09(+2.20%)
Jan 06, 2005 4.231 4.302 4.231 4.302 27,890 +0.03(+0.67%)
Jan 05, 2005 4.274 4.320 4.274 4.274 50,552 -0.02(-0.40%)
Jan 04, 2005 4.282 4.305 4.265 4.291 84,370 -0.04(-0.99%)
Jan 03, 2005 4.334 4.334 4.334 4.334 1,743 +0.00(+0.00%)
Dec 31, 2004 4.320 4.334 4.297 4.334 54,038 -0.00(-0.07%)
Dec 30, 2004 4.325 4.363 4.314 4.337 30,680 -0.01(-0.13%)
Dec 29, 2004 4.360 4.406 4.268 4.343 49,855 +0.02(+0.53%)
Dec 28, 2004 4.331 4.334 4.320 4.320 15,340 -0.01(-0.33%)
Dec 27, 2004 4.331 4.334 4.305 4.334 5,926 +0.02(+0.47%)
Dec 23, 2004 4.274 4.320 4.274 4.314 24,753 +0.03(+0.67%)
Dec 22, 2004 4.262 4.288 4.254 4.285 20,569 +0.01(+0.27%)
Dec 21, 2004 4.216 4.274 4.193 4.274 25,450 +0.07(+1.78%)
Dec 20, 2004 4.139 4.199 4.139 4.199 28,239 +0.04(+0.90%)
Dec 17, 2004 4.136 4.173 4.125 4.162 19,872 +0.03(+0.62%)
Dec 16, 2004 4.176 4.179 4.133 4.136 27,193 -0.07(-1.64%)
Dec 15, 2004 4.150 4.219 4.150 4.205 31,725 +0.06(+1.45%)
Dec 14, 2004 4.050 4.153 4.030 4.145 51,946 +0.06(+1.47%)
Dec 13, 2004 4.059 4.084 4.043 4.084 42,533 -0.03(-0.63%)
Dec 10, 2004 4.099 4.113 4.073 4.110 51,249 -0.01(-0.35%)
Dec 09, 2004 4.188 4.188 4.119 4.125 41,139 -0.11(-2.57%)
Dec 08, 2004 4.196 4.234 4.136 4.234 39,395 -0.02(-0.47%)
Dec 07, 2004 4.291 4.291 4.248 4.254 17,780 -0.04(-1.00%)
Dec 06, 2004 4.262 4.297 4.248 4.297 1,077,636 -0.02(-0.53%)
Dec 03, 2004 4.274 4.328 4.274 4.320 36,606 -0.01(-0.20%)
Dec 02, 2004 4.320 4.351 4.308 4.328 24,055 -0.02(-0.46%)
Dec 01, 2004 4.216 4.351 4.216 4.348 79,489 +0.10(+2.36%)
Nov 30, 2004 4.259 4.265 4.216 4.248 58,570 -0.05(-1.20%)
Nov 29, 2004 4.320 4.366 4.297 4.300 56,827 -0.09(-1.96%)
Nov 26, 2004 4.374 4.386 4.363 4.386 51,249 +0.03(+0.66%)
Nov 24, 2004 4.343 4.368 4.343 4.357 108,426 +0.03(+0.66%)
Nov 23, 2004 4.302 4.340 4.302 4.328 41,836 +0.03(+0.60%)
Nov 22, 2004 4.242 4.302 4.242 4.302 72,865 +0.09(+2.11%)
Nov 19, 2004 4.145 4.219 4.145 4.214 31,725 +0.07(+1.59%)
Nov 18, 2004 4.173 4.173 4.113 4.148 140,151 -0.10(-2.43%)
Nov 17, 2004 4.302 4.317 4.214 4.251 62,057 -0.03(-0.74%)
Nov 16, 2004 4.208 4.297 4.208 4.282 79,489 +0.09(+2.26%)
Nov 15, 2004 4.125 4.188 4.113 4.188 85,415 +0.04(+0.97%)
Nov 12, 2004 4.093 4.159 4.064 4.148 28,239 +0.05(+1.33%)
Nov 11, 2004 4.084 4.093 4.053 4.093 52,992 +0.01(+0.35%)
Nov 10, 2004 4.079 4.102 4.044 4.079 100,756 +0.03(+0.71%)
Nov 09, 2004 3.993 4.050 3.993 4.050 37,304 +0.04(+1.07%)
Nov 08, 2004 3.987 4.016 3.973 4.007 110,517 +0.04(+1.01%)
Nov 05, 2004 3.947 3.978 3.938 3.967 54,038 +0.02(+0.58%)
Nov 04, 2004 3.921 3.944 3.921 3.944 111,563 +0.03(+0.88%)
Nov 03, 2004 3.921 3.932 3.889 3.910 52,992 +0.04(+0.96%)
Nov 02, 2004 3.866 3.887 3.861 3.872 27,542 -0.00(-0.07%)
Nov 01, 2004 3.866 3.875 3.835 3.875 29,634 -0.01(-0.22%)
Oct 29, 2004 3.841 3.895 3.841 3.884 24,404 +0.06(+1.50%)
Oct 28, 2004 3.884 3.901 3.826 3.826 35,909 -0.05(-1.19%)
Oct 27, 2004 3.881 3.930 3.858 3.872 49,855 -0.01(-0.15%)
Oct 26, 2004 3.855 3.878 3.812 3.878 55,781 +0.03(+0.67%)
Oct 25, 2004 3.815 3.878 3.815 3.852 28,936 +0.05(+1.36%)
Oct 22, 2004 3.812 3.815 3.743 3.801 170,831 -0.07(-1.92%)
Oct 21, 2004 3.783 3.895 3.783 3.875 39,395 +0.13(+3.37%)
Oct 20, 2004 3.749 3.775 3.717 3.749 92,737 +0.03(+0.77%)
Oct 19, 2004 3.626 3.732 3.617 3.720 82,626 +0.10(+2.69%)
Oct 18, 2004 3.646 3.692 3.617 3.623 75,654 -0.07(-1.86%)
Oct 15, 2004 3.778 3.778 3.666 3.692 102,847 -0.13(-3.45%)
Oct 14, 2004 3.829 3.878 3.792 3.823 41,836 -0.03(-0.74%)
Oct 13, 2004 3.844 3.864 3.815 3.852 45,671 -0.01(-0.37%)
Oct 12, 2004 3.878 3.878 3.864 3.866 26,496 -0.02(-0.59%)
Oct 11, 2004 3.895 3.898 3.889 3.889 2,440 +0.01(+0.37%)
Oct 08, 2004 3.875 3.889 3.861 3.875 23,358 +0.03(+0.75%)
Oct 07, 2004 3.889 3.889 3.835 3.846 89,948 -0.01(-0.37%)
Oct 06, 2004 3.829 3.861 3.826 3.861 28,588 +0.03(+0.67%)
Oct 05, 2004 3.812 3.841 3.786 3.835 77,397 +0.05(+1.36%)
Oct 04, 2004 3.786 3.806 3.769 3.783 27,542 +0.02(+0.46%)
Oct 01, 2004 3.732 3.766 3.732 3.766 8,715 +0.04(+1.00%)
Sep 30, 2004 3.766 3.766 3.729 3.729 8,715 -0.02(-0.61%)
Sep 29, 2004 3.766 3.775 3.726 3.752 233,935 -0.01(-0.38%)
Sep 28, 2004 3.677 3.766 3.677 3.766 21,615 +0.07(+1.94%)
Sep 27, 2004 3.680 3.694 3.671 3.694 26,147 -0.01(-0.23%)
Sep 24, 2004 3.749 3.749 3.700 3.703 19,523 -0.03(-0.77%)
Sep 23, 2004 3.732 3.752 3.712 3.732 19,872 -0.03(-0.76%)
Sep 22, 2004 3.732 3.760 3.717 3.760 24,055 +0.00(+0.08%)
Sep 21, 2004 3.726 3.772 3.726 3.757 32,771 +0.05(+1.31%)
Sep 20, 2004 3.654 3.709 3.640 3.709 48,809 +0.08(+2.29%)
Sep 17, 2004 3.614 3.631 3.557 3.626 34,515 -0.01(-0.39%)
Sep 16, 2004 3.545 3.660 3.545 3.640 39,395 +0.07(+2.09%)
Sep 15, 2004 3.557 3.577 3.534 3.565 37,652 +0.02(+0.49%)
Sep 14, 2004 3.531 3.560 3.525 3.548 21,615 +0.02(+0.65%)
Sep 13, 2004 3.519 3.548 3.494 3.525 27,542 +0.01(+0.33%)
Sep 10, 2004 3.505 3.537 3.499 3.514 14,642 -0.01(-0.16%)
Sep 09, 2004 3.554 3.557 3.514 3.519 18,129 -0.02(-0.57%)
Sep 08, 2004 3.537 3.557 3.528 3.539 28,239 -0.01(-0.40%)
Sep 07, 2004 3.537 3.577 3.537 3.554 43,928 +0.05(+1.31%)
Sep 03, 2004 3.496 3.525 3.482 3.508 9,413 +0.01(+0.25%)
Sep 02, 2004 3.502 3.511 3.499 3.499 20,220 +0.01(+0.25%)
Sep 01, 2004 3.485 3.511 3.485 3.491 5,229 +0.01(+0.25%)
Aug 31, 2004 3.413 3.482 3.408 3.482 39,395 +0.06(+1.85%)
Aug 30, 2004 3.462 3.462 3.416 3.419 234,632 -0.07(-1.89%)
Aug 27, 2004 3.488 3.496 3.476 3.485 211,622 -0.00(-0.08%)
Aug 26, 2004 3.505 3.505 3.471 3.488 28,936 -0.03(-0.98%)
Aug 25, 2004 3.514 3.525 3.514 3.522 86,810 -0.01(-0.16%)
Aug 24, 2004 3.557 3.557 3.525 3.528 14,991 +0.00(+0.00%)
Aug 23, 2004 3.545 3.551 3.528 3.528 44,276 -0.03(-0.73%)
Aug 20, 2004 3.557 3.568 3.545 3.554 45,671 +0.00(+0.08%)
Aug 19, 2004 3.539 3.565 3.531 3.551 29,285 +0.04(+1.14%)
Aug 18, 2004 3.499 3.511 3.471 3.511 12,550 +0.03(+0.74%)
Aug 17, 2004 3.545 3.548 3.476 3.485 32,423 -0.04(-1.22%)
Aug 16, 2004 3.491 3.528 3.462 3.528 38,350 +0.03(+0.99%)
Aug 13, 2004 3.471 3.494 3.462 3.494 29,982 +0.06(+1.67%)
Aug 12, 2004 3.436 3.462 3.433 3.436 40,441 -0.02(-0.66%)
Aug 11, 2004 3.511 3.511 3.428 3.459 43,230 -0.02(-0.66%)
Aug 10, 2004 3.402 3.499 3.370 3.482 73,562 +0.10(+3.06%)
Aug 09, 2004 3.382 3.390 3.376 3.379 10,807 -0.00(-0.08%)
Aug 06, 2004 3.373 3.387 3.373 3.382 22,312 -0.01(-0.25%)
Aug 05, 2004 3.367 3.390 3.367 3.390 43,230 -0.02(-0.51%)
Aug 04, 2004 3.442 3.442 3.387 3.408 57,873 -0.01(-0.42%)
Aug 03, 2004 3.382 3.431 3.382 3.422 28,588 +0.07(+1.97%)
Aug 02, 2004 3.356 3.356 3.347 3.356 5,229 -0.02(-0.51%)
Jul 30, 2004 3.356 3.376 3.339 3.373 86,113 +0.03(+0.86%)
Jul 29, 2004 3.379 3.382 3.339 3.344 19,175 -0.01(-0.34%)
Jul 28, 2004 3.428 3.428 3.344 3.356 45,322 -0.06(-1.68%)
Jul 27, 2004 3.445 3.445 3.399 3.413 31,377 -0.03(-0.92%)
Jul 26, 2004 3.442 3.445 3.436 3.445 12,202 -0.01(-0.25%)
Jul 23, 2004 3.453 3.453 3.436 3.453 36,258 -0.01(-0.33%)
Jul 22, 2004 3.522 3.522 3.448 3.465 39,395 -0.02(-0.58%)
Jul 21, 2004 3.519 3.519 3.422 3.485 54,387 -0.08(-2.25%)
Jul 20, 2004 3.597 3.597 3.551 3.565 12,202 -0.05(-1.27%)
Jul 19, 2004 3.531 3.611 3.525 3.611 44,276 +0.10(+2.78%)
Jul 16, 2004 3.514 3.554 3.514 3.514 26,845 -0.02(-0.49%)
Jul 15, 2004 3.557 3.557 3.522 3.531 222,430 -0.02(-0.65%)
Jul 14, 2004 3.637 3.637 3.554 3.554 24,055 -0.07(-1.82%)
Jul 13, 2004 3.643 3.643 3.608 3.620 14,294 -0.03(-0.86%)
Jul 12, 2004 3.671 3.671 3.648 3.651 9,064 -0.00(-0.08%)
Jul 09, 2004 3.640 3.657 3.637 3.654 36,606 +0.01(+0.24%)
Jul 08, 2004 3.646 3.651 3.600 3.646 24,753 +0.03(+0.79%)
Jul 07, 2004 3.634 3.654 3.614 3.617 22,312 +0.00(+0.00%)
Jul 06, 2004 3.614 3.620 3.597 3.617 17,083 +0.01(+0.24%)
Jul 02, 2004 3.568 3.614 3.551 3.608 22,312 +0.05(+1.29%)
Jul 01, 2004 3.588 3.597 3.557 3.562 9,413 -0.03(-0.96%)
Jun 30, 2004 3.508 3.611 3.476 3.597 43,928 +0.11(+3.04%)
Jun 29, 2004 3.476 3.505 3.468 3.491 21,615 +0.01(+0.33%)
Jun 28, 2004 3.459 3.499 3.453 3.479 79,140 +0.02(+0.66%)
Jun 25, 2004 3.433 3.459 3.410 3.456 49,855 +0.02(+0.50%)
Jun 24, 2004 3.476 3.488 3.436 3.439 30,331 -0.02(-0.66%)
Jun 23, 2004 3.402 3.465 3.396 3.462 65,892 +0.05(+1.60%)
Jun 22, 2004 3.448 3.468 3.393 3.408 107,031 -0.03(-0.83%)
Jun 21, 2004 3.491 3.491 3.433 3.436 27,890 -0.03(-0.83%)
Jun 18, 2004 3.528 3.542 3.459 3.465 47,065 -0.03(-0.98%)
Jun 17, 2004 3.488 3.522 3.488 3.499 8,367 -0.01(-0.25%)
Jun 16, 2004 3.551 3.551 3.471 3.508 16,385 -0.01(-0.41%)
Jun 15, 2004 3.462 3.522 3.456 3.522 40,790 +0.07(+2.08%)
Jun 14, 2004 3.528 3.528 3.451 3.451 29,982 -0.07(-1.96%)
Jun 10, 2004 3.534 3.548 3.511 3.519 41,139 -0.01(-0.41%)
Jun 09, 2004 3.560 3.562 3.522 3.534 20,918 -0.02(-0.65%)
Jun 08, 2004 3.525 3.557 3.525 3.557 307,148 +0.01(+0.24%)
Jun 07, 2004 3.585 3.585 3.548 3.548 35,909 -0.03(-0.96%)
Jun 04, 2004 3.554 3.585 3.554 3.583 27,542 +0.06(+1.63%)
Jun 03, 2004 3.539 3.551 3.502 3.525 26,845 +0.01(+0.33%)
Jun 02, 2004 3.519 3.539 3.499 3.514 14,991 -0.01(-0.24%)
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.