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

TransCanada Corporation (NY: TRP )

46.76 -0.43 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 10.38 10.62 10.34 10.52 270,072 +0.19(+1.85%)
Oct 28, 2004 10.37 10.43 10.27 10.33 156,968 -0.01(-0.14%)
Oct 27, 2004 10.46 10.46 10.26 10.35 205,779 -0.09(-0.85%)
Oct 26, 2004 10.51 10.53 10.41 10.44 131,595 -0.02(-0.22%)
Oct 25, 2004 10.36 10.51 10.35 10.46 185,137 +0.12(+1.12%)
Oct 22, 2004 10.25 10.37 10.22 10.34 171,375 +0.08(+0.82%)
Oct 21, 2004 10.30 10.32 10.25 10.26 137,186 -0.01(-0.09%)
Oct 20, 2004 10.29 10.38 10.25 10.27 163,419 -0.02(-0.18%)
Oct 19, 2004 10.20 10.35 10.14 10.29 165,784 +0.06(+0.55%)
Oct 18, 2004 10.35 10.38 10.23 10.23 237,388 -0.12(-1.12%)
Oct 15, 2004 10.28 10.35 10.24 10.35 137,186 +0.07(+0.72%)
Oct 14, 2004 10.32 10.37 10.25 10.27 157,398 -0.03(-0.32%)
Oct 13, 2004 10.25 10.35 10.21 10.31 341,031 -0.04(-0.40%)
Oct 12, 2004 10.33 10.38 10.31 10.35 374,145 -0.04(-0.36%)
Oct 11, 2004 10.42 10.42 10.32 10.38 82,569 -0.02(-0.18%)
Oct 08, 2004 10.39 10.47 10.38 10.40 237,818 +0.07(+0.63%)
Oct 07, 2004 10.40 10.44 10.31 10.34 233,303 -0.03(-0.31%)
Oct 06, 2004 10.41 10.43 10.34 10.37 321,463 -0.03(-0.31%)
Oct 05, 2004 10.26 10.44 10.23 10.40 266,632 +0.18(+1.73%)
Oct 04, 2004 10.25 10.34 10.23 10.23 226,852 -0.09(-0.86%)
Oct 01, 2004 10.21 10.32 10.19 10.31 221,046 +0.15(+1.51%)
Sep 30, 2004 10.11 10.24 10.08 10.16 156,538 +0.03(+0.28%)
Sep 29, 2004 10.21 10.21 10.05 10.13 235,238 -0.07(-0.73%)
Sep 28, 2004 10.12 10.23 10.06 10.21 215,025 -0.03(-0.27%)
Sep 27, 2004 10.34 10.34 10.23 10.24 160,839 -0.06(-0.54%)
Sep 24, 2004 10.31 10.37 10.25 10.29 146,217 +0.01(+0.09%)
Sep 23, 2004 10.28 10.33 10.27 10.28 144,927 +0.02(+0.18%)
Sep 22, 2004 10.29 10.36 10.25 10.26 281,468 -0.03(-0.27%)
Sep 21, 2004 10.17 10.30 10.15 10.29 216,531 +0.17(+1.70%)
Sep 20, 2004 9.999 10.15 9.989 10.12 198,253 +0.10(+0.97%)
Sep 17, 2004 9.976 10.03 9.952 10.02 199,759 -0.05(-0.46%)
Sep 16, 2004 10.06 10.11 10.04 10.07 174,601 +0.03(+0.32%)
Sep 15, 2004 9.999 10.08 9.952 10.04 210,725 +0.00(+0.05%)
Sep 14, 2004 10.06 10.09 10.00 10.03 182,771 -0.10(-0.96%)
Sep 13, 2004 10.04 10.16 9.952 10.13 239,753 +0.08(+0.79%)
Sep 10, 2004 10.01 10.10 9.976 10.05 129,445 +0.03(+0.28%)
Sep 09, 2004 10.02 10.05 9.924 10.02 175,246 +0.01(+0.09%)
Sep 08, 2004 10.02 10.05 9.976 10.01 117,619 -0.09(-0.92%)
Sep 07, 2004 9.906 10.12 9.850 10.11 328,129 +0.23(+2.31%)
Sep 03, 2004 9.952 9.962 9.794 9.878 148,152 -0.10(-0.98%)
Sep 02, 2004 9.934 9.989 9.869 9.976 198,253 +0.04(+0.42%)
Sep 01, 2004 9.678 9.948 9.678 9.934 246,634 +0.21(+2.20%)
Aug 31, 2004 9.459 9.729 9.455 9.720 225,562 +0.20(+2.15%)
Aug 30, 2004 9.580 9.580 9.427 9.515 189,007 -0.05(-0.49%)
Aug 27, 2004 9.599 9.604 9.524 9.562 152,023 +0.03(+0.29%)
Aug 26, 2004 9.664 9.687 9.506 9.534 239,753 -0.14(-1.49%)
Aug 25, 2004 9.604 9.678 9.586 9.678 230,077 +0.00(+0.00%)
Aug 24, 2004 9.673 9.743 9.641 9.678 142,132 +0.04(+0.43%)
Aug 23, 2004 9.720 9.790 9.604 9.636 158,474 -0.13(-1.38%)
Aug 20, 2004 9.673 9.813 9.650 9.771 181,266 +0.11(+1.11%)
Aug 19, 2004 9.645 9.683 9.520 9.664 233,948 +0.01(+0.10%)
Aug 18, 2004 9.729 9.743 9.645 9.655 149,658 -0.09(-0.95%)
Aug 17, 2004 9.850 9.850 9.724 9.748 203,629 -0.07(-0.66%)
Aug 16, 2004 9.706 9.836 9.617 9.813 399,303 +0.10(+1.05%)
Aug 13, 2004 9.617 9.710 9.543 9.710 255,235 +0.18(+1.90%)
Aug 12, 2004 9.631 9.631 9.380 9.529 260,181 -0.16(-1.63%)
Aug 11, 2004 9.552 9.706 9.348 9.687 462,305 +0.09(+0.92%)
Aug 10, 2004 9.534 9.673 9.515 9.599 290,714 +0.09(+0.98%)
Aug 09, 2004 9.417 9.534 9.390 9.506 260,396 +0.10(+1.09%)
Aug 06, 2004 9.348 9.422 9.320 9.404 240,828 +0.10(+1.05%)
Aug 05, 2004 9.413 9.422 9.301 9.306 292,005 -0.09(-0.94%)
Aug 04, 2004 9.413 9.473 9.371 9.394 239,753 -0.07(-0.69%)
Aug 03, 2004 9.362 9.510 9.301 9.459 296,735 +0.27(+2.94%)
Aug 02, 2004 9.208 9.273 9.171 9.190 124,930 -0.16(-1.69%)
Jul 30, 2004 9.329 9.371 9.236 9.348 159,549 +0.07(+0.70%)
Jul 29, 2004 9.199 9.292 9.157 9.283 151,163 +0.11(+1.17%)
Jul 28, 2004 9.245 9.269 9.115 9.176 156,323 -0.00(-0.05%)
Jul 27, 2004 9.162 9.213 9.087 9.180 222,121 +0.01(+0.10%)
Jul 26, 2004 9.324 9.376 9.092 9.171 233,088 -0.15(-1.60%)
Jul 23, 2004 9.162 9.324 9.162 9.320 442,523 +0.11(+1.21%)
Jul 22, 2004 9.297 9.320 9.194 9.208 328,559 -0.06(-0.60%)
Jul 21, 2004 9.320 9.320 9.255 9.264 202,984 -0.04(-0.40%)
Jul 20, 2004 9.273 9.357 9.217 9.301 250,290 +0.01(+0.10%)
Jul 19, 2004 9.092 9.338 9.087 9.292 338,665 +0.17(+1.83%)
Jul 16, 2004 9.185 9.227 9.069 9.124 252,655 +0.02(+0.20%)
Jul 15, 2004 9.162 9.166 9.069 9.106 113,318 +0.00(+0.00%)
Jul 14, 2004 9.162 9.180 9.087 9.106 164,494 -0.06(-0.66%)
Jul 13, 2004 9.278 9.278 9.134 9.166 142,992 -0.11(-1.20%)
Jul 12, 2004 9.315 9.338 9.245 9.278 155,893 +0.03(+0.35%)
Jul 09, 2004 9.264 9.301 9.208 9.245 265,556 +0.03(+0.30%)
Jul 08, 2004 9.269 9.273 9.162 9.217 221,691 -0.04(-0.45%)
Jul 07, 2004 9.283 9.348 9.245 9.259 364,038 +0.02(+0.20%)
Jul 06, 2004 9.041 9.245 9.031 9.241 367,479 +0.10(+1.07%)
Jul 02, 2004 9.045 9.199 9.022 9.143 180,191 +0.07(+0.77%)
Jul 01, 2004 9.162 9.185 9.050 9.073 201,479 -0.13(-1.36%)
Jun 30, 2004 9.055 9.208 8.994 9.199 314,152 +0.16(+1.75%)
Jun 29, 2004 9.069 9.103 8.999 9.041 364,898 -0.02(-0.21%)
Jun 28, 2004 9.069 9.101 8.985 9.059 354,147 -0.05(-0.51%)
Jun 25, 2004 9.217 9.255 9.101 9.106 287,489 -0.12(-1.26%)
Jun 24, 2004 9.204 9.245 9.171 9.222 377,155 +0.11(+1.23%)
Jun 23, 2004 9.124 9.204 9.036 9.111 464,885 -0.04(-0.41%)
Jun 22, 2004 8.883 9.148 8.836 9.148 1,130,606 +0.27(+2.98%)
Jun 21, 2004 9.134 9.134 8.720 8.883 1,368,209 -0.24(-2.65%)
Jun 18, 2004 9.101 9.269 9.101 9.124 252,010 +0.05(+0.51%)
Jun 17, 2004 8.980 9.124 8.920 9.078 178,686 +0.14(+1.61%)
Jun 16, 2004 9.022 9.134 8.934 8.934 288,134 -0.09(-0.98%)
Jun 15, 2004 8.790 9.069 8.743 9.022 457,360 +0.25(+2.81%)
Jun 14, 2004 8.897 8.906 8.757 8.776 403,818 -0.13(-1.51%)
Jun 10, 2004 8.841 8.952 8.841 8.911 261,901 +0.05(+0.58%)
Jun 09, 2004 8.976 9.022 8.841 8.859 247,924 -0.13(-1.40%)
Jun 08, 2004 9.031 9.045 8.878 8.985 398,442 -0.08(-0.92%)
Jun 07, 2004 9.273 9.273 9.031 9.069 316,733 -0.16(-1.71%)
Jun 04, 2004 9.143 9.264 9.143 9.227 176,321 +0.11(+1.17%)
Jun 03, 2004 9.148 9.180 9.106 9.120 189,222 -0.02(-0.25%)
Jun 02, 2004 9.283 9.283 9.111 9.143 385,326 -0.08(-0.86%)
Jun 01, 2004 9.301 9.301 9.162 9.222 250,075 -0.08(-0.85%)
May 28, 2004 9.371 9.371 9.231 9.301 186,857 -0.07(-0.74%)
May 27, 2004 9.231 9.371 9.231 9.371 184,277 +0.14(+1.56%)
May 26, 2004 9.362 9.366 9.217 9.227 290,284 -0.06(-0.60%)
May 25, 2004 9.329 9.371 9.255 9.283 294,585 +0.00(+0.00%)
May 24, 2004 9.311 9.413 9.255 9.283 218,251 -0.01(-0.10%)
May 21, 2004 9.162 9.292 9.162 9.292 217,176 +0.13(+1.42%)
May 20, 2004 9.217 9.297 9.157 9.162 148,367 +0.01(+0.15%)
May 19, 2004 9.208 9.301 9.097 9.148 252,870 +0.03(+0.36%)
May 18, 2004 9.157 9.185 9.092 9.115 114,178 -0.02(-0.20%)
May 17, 2004 9.297 9.343 9.115 9.134 213,305 -0.07(-0.76%)
May 14, 2004 9.138 9.231 9.106 9.204 185,567 +0.02(+0.25%)
May 13, 2004 9.227 9.245 9.134 9.180 163,849 -0.06(-0.65%)
May 12, 2004 9.255 9.255 9.129 9.241 199,113 +0.00(+0.05%)
May 11, 2004 9.069 9.320 9.069 9.236 294,155 +0.13(+1.48%)
May 10, 2004 9.120 9.227 9.073 9.101 417,150 -0.13(-1.46%)
May 07, 2004 9.497 9.524 9.194 9.236 463,595 -0.33(-3.45%)
May 06, 2004 9.478 9.580 9.394 9.566 518,642 +0.11(+1.18%)
May 05, 2004 9.394 9.483 9.362 9.455 396,292 +0.05(+0.49%)
May 04, 2004 9.255 9.431 9.255 9.408 404,678 +0.21(+2.28%)
May 03, 2004 9.176 9.213 9.143 9.199 321,248 +0.04(+0.46%)
Apr 30, 2004 9.148 9.231 9.064 9.157 722,271 +0.01(+0.15%)
Apr 29, 2004 9.027 9.204 8.985 9.143 383,821 +0.15(+1.71%)
Apr 28, 2004 9.199 9.199 8.976 8.990 767,857 -0.32(-3.40%)
Apr 27, 2004 9.469 9.469 9.231 9.306 568,958 -0.18(-1.91%)
Apr 26, 2004 9.506 9.617 9.417 9.487 473,701 +0.04(+0.44%)
Apr 23, 2004 9.534 9.543 9.385 9.445 514,341 -0.07(-0.73%)
Apr 22, 2004 9.492 9.613 9.469 9.515 430,266 +0.06(+0.59%)
Apr 21, 2004 9.450 9.524 9.417 9.459 329,849 +0.03(+0.35%)
Apr 20, 2004 9.417 9.520 9.394 9.427 315,872 -0.02(-0.25%)
Apr 19, 2004 9.469 9.497 9.441 9.450 346,191 -0.00(-0.05%)
Apr 16, 2004 9.441 9.562 9.413 9.455 600,567 +0.02(+0.25%)
Apr 15, 2004 9.650 9.659 9.431 9.431 806,131 -0.24(-2.45%)
Apr 14, 2004 9.710 9.776 9.604 9.669 504,880 -0.18(-1.84%)
Apr 13, 2004 10.05 10.05 9.813 9.850 512,836 -0.15(-1.53%)
Apr 12, 2004 10.10 10.10 9.980 10.00 588,740 -0.09(-0.88%)
Apr 08, 2004 10.06 10.18 10.03 10.09 409,409 -0.18(-1.77%)
Apr 07, 2004 10.34 10.34 10.20 10.27 283,834 -0.07(-0.63%)
Apr 06, 2004 10.38 10.38 10.28 10.34 297,810 +0.01(+0.14%)
Apr 05, 2004 10.19 10.41 10.15 10.32 601,857 +0.19(+1.83%)
Apr 02, 2004 10.17 10.21 10.00 10.14 503,160 +0.05(+0.46%)
Apr 01, 2004 10.01 10.11 9.957 10.09 585,945 +0.09(+0.93%)
Mar 31, 2004 10.13 10.13 9.971 9.999 517,137 -0.11(-1.06%)
Mar 30, 2004 10.12 10.15 10.01 10.11 483,808 -0.02(-0.23%)
Mar 29, 2004 10.21 10.23 10.06 10.13 520,362 -0.10(-0.96%)
Mar 26, 2004 10.26 10.28 10.19 10.23 378,015 +0.05(+0.46%)
Mar 25, 2004 10.11 10.23 10.07 10.18 335,225 +0.07(+0.69%)
Mar 24, 2004 10.22 10.22 10.07 10.11 658,624 -0.11(-1.05%)
Mar 23, 2004 10.24 10.24 10.14 10.22 399,088 +0.03(+0.27%)
Mar 22, 2004 10.32 10.32 10.18 10.19 329,419 -0.06(-0.59%)
Mar 19, 2004 10.36 10.36 10.25 10.25 158,259 -0.07(-0.63%)
Mar 18, 2004 10.17 10.41 10.15 10.31 548,961 +0.20(+1.98%)
Mar 17, 2004 10.20 10.20 9.971 10.12 798,821 -0.11(-1.09%)
Mar 16, 2004 10.17 10.31 10.16 10.23 340,600 +0.12(+1.15%)
Mar 15, 2004 10.14 10.16 10.09 10.11 278,028 +0.02(+0.18%)
Mar 12, 2004 10.14 10.15 10.03 10.09 280,393 -0.08(-0.78%)
Mar 11, 2004 10.18 10.23 10.11 10.17 615,404 +0.00(+0.05%)
Mar 10, 2004 10.03 10.28 10.00 10.17 954,069 +0.15(+1.49%)
Mar 09, 2004 9.910 10.07 9.906 10.02 417,580 +0.09(+0.94%)
Mar 08, 2004 9.924 9.948 9.892 9.924 417,580 +0.04(+0.42%)
Mar 05, 2004 9.813 9.934 9.813 9.883 483,593 +0.14(+1.43%)
Mar 04, 2004 9.766 9.780 9.697 9.743 338,450 +0.03(+0.34%)
Mar 03, 2004 9.548 9.734 9.520 9.710 402,313 +0.12(+1.21%)
Mar 02, 2004 9.678 9.706 9.566 9.594 515,847 -0.08(-0.82%)
Mar 01, 2004 9.729 9.766 9.617 9.673 653,033 +0.05(+0.48%)
Feb 27, 2004 9.548 9.650 9.538 9.627 467,896 +0.13(+1.42%)
Feb 26, 2004 9.543 9.552 9.441 9.492 488,108 -0.04(-0.44%)
Feb 25, 2004 9.557 9.655 9.515 9.534 1,120,069 +0.15(+1.64%)
Feb 24, 2004 9.338 9.483 9.301 9.380 538,424 +0.06(+0.65%)
Feb 23, 2004 9.273 9.352 9.222 9.320 715,176 +0.07(+0.75%)
Feb 20, 2004 9.362 9.362 9.162 9.250 977,292 -0.15(-1.58%)
Feb 19, 2004 9.422 9.473 9.380 9.399 888,271 -0.05(-0.49%)
Feb 18, 2004 9.590 9.590 9.422 9.445 411,989 -0.13(-1.31%)
Feb 17, 2004 9.543 9.645 9.497 9.571 479,077 +0.07(+0.78%)
Feb 13, 2004 9.585 9.590 9.464 9.497 409,624 -0.04(-0.44%)
Feb 12, 2004 9.720 9.720 9.520 9.538 584,010 -0.17(-1.72%)
Feb 11, 2004 9.659 9.734 9.534 9.706 420,375 +0.12(+1.21%)
Feb 10, 2004 9.627 9.631 9.487 9.590 405,538 +0.04(+0.39%)
Feb 09, 2004 9.576 9.687 9.543 9.552 581,644 +0.02(+0.24%)
Feb 06, 2004 9.455 9.538 9.455 9.529 332,429 +0.15(+1.59%)
Feb 05, 2004 9.473 9.501 9.371 9.380 436,502 -0.04(-0.44%)
Feb 04, 2004 9.515 9.515 9.394 9.422 474,347 -0.06(-0.59%)
Feb 03, 2004 9.631 9.636 9.450 9.478 588,740 -0.07(-0.78%)
Feb 02, 2004 9.501 9.631 9.357 9.552 690,017 +0.03(+0.34%)
Jan 30, 2004 9.599 9.617 9.483 9.520 486,388 -0.04(-0.39%)
Jan 29, 2004 9.766 9.766 9.534 9.557 502,945 -0.20(-2.00%)
Jan 28, 2004 9.859 9.864 9.738 9.752 755,385 -0.19(-1.87%)
Jan 27, 2004 9.957 10.04 9.808 9.938 673,030 +0.03(+0.33%)
Jan 26, 2004 10.07 10.23 9.859 9.906 1,064,378 +0.05(+0.52%)
Jan 23, 2004 9.822 9.901 9.762 9.855 742,699 -0.03(-0.33%)
Jan 22, 2004 9.790 9.901 9.724 9.887 470,906 +0.16(+1.63%)
Jan 21, 2004 9.706 9.780 9.678 9.729 511,976 -0.02(-0.24%)
Jan 20, 2004 9.734 9.794 9.701 9.752 578,204 +0.10(+1.01%)
Jan 16, 2004 9.720 9.748 9.631 9.655 567,453 -0.07(-0.72%)
Jan 15, 2004 9.813 9.841 9.720 9.724 727,862 -0.12(-1.18%)
Jan 14, 2004 9.734 9.924 9.697 9.841 163,204 +0.03(+0.33%)
Jan 13, 2004 9.855 9.989 9.790 9.808 234,378 +0.01(+0.09%)
Jan 12, 2004 9.859 9.869 9.697 9.799 264,051 -0.05(-0.47%)
Jan 09, 2004 9.817 9.938 9.650 9.845 352,427 +0.01(+0.09%)
Jan 08, 2004 10.10 10.10 9.771 9.836 427,256 -0.19(-1.90%)
Jan 07, 2004 10.14 10.18 10.02 10.03 187,717 -0.12(-1.19%)
Jan 06, 2004 10.13 10.18 10.07 10.15 248,999 +0.04(+0.41%)
Jan 05, 2004 10.25 10.31 10.07 10.11 434,567 -0.08(-0.78%)
Jan 02, 2004 10.05 10.26 10.05 10.18 288,994 +0.18(+1.81%)
Dec 31, 2003 10.04 10.07 9.966 10.00 157,183 +0.03(+0.28%)
Dec 30, 2003 10.03 10.03 9.985 9.976 234,808 -0.03(-0.33%)
Dec 29, 2003 10.08 10.10 9.952 10.01 410,699 -0.13(-1.24%)
Dec 26, 2003 10.00 10.14 10.00 10.13 116,974 +0.02(+0.18%)
Dec 24, 2003 9.915 10.14 9.906 10.12 165,139 +0.22(+2.26%)
Dec 23, 2003 9.831 9.929 9.813 9.892 373,284 +0.07(+0.66%)
Dec 22, 2003 9.738 9.864 9.715 9.827 579,064 +0.19(+1.93%)
Dec 19, 2003 9.734 9.734 9.613 9.641 375,865 -0.11(-1.14%)
Dec 18, 2003 9.808 9.817 9.710 9.752 297,810 -0.06(-0.62%)
Dec 17, 2003 9.864 9.878 9.771 9.813 179,331 -0.10(-0.99%)
Dec 16, 2003 9.855 9.920 9.827 9.910 277,383 +0.06(+0.61%)
Dec 15, 2003 9.901 9.906 9.790 9.850 226,637 +0.01(+0.14%)
Dec 12, 2003 9.910 9.957 9.859 9.836 270,287 -0.04(-0.42%)
Dec 11, 2003 9.678 9.901 9.673 9.878 279,318 +0.08(+0.81%)
Dec 10, 2003 9.813 9.817 9.743 9.799 303,831 -0.02(-0.19%)
Dec 09, 2003 9.938 9.938 9.771 9.817 375,435 -0.09(-0.94%)
Dec 08, 2003 9.938 10.03 9.892 9.910 247,064 +0.06(+0.61%)
Dec 05, 2003 9.845 9.878 9.799 9.850 241,904 +0.06(+0.62%)
Dec 04, 2003 10.04 10.04 9.780 9.790 594,546 -0.25(-2.46%)
Dec 03, 2003 10.03 10.10 10.00 10.04 317,808 +0.02(+0.23%)
Dec 02, 2003 9.938 10.04 9.896 10.01 393,497 +0.08(+0.84%)
Dec 01, 2003 10.18 10.18 9.813 9.929 901,603 -0.13(-1.29%)
Nov 28, 2003 10.05 10.07 10.00 10.06 236,528 +0.04(+0.37%)
Nov 26, 2003 9.980 10.05 9.980 10.02 501,870 +0.10(+1.03%)
Nov 25, 2003 10.05 10.05 9.817 9.920 622,069 -0.11(-1.07%)
Nov 24, 2003 10.08 10.12 9.971 10.03 554,551 -0.05(-0.51%)
Nov 21, 2003 10.05 10.15 10.02 10.08 373,069 +0.03(+0.28%)
Nov 20, 2003 9.976 10.15 9.976 10.05 467,896 +0.16(+1.60%)
Nov 19, 2003 9.813 9.910 9.813 9.892 533,694 +0.14(+1.43%)
Nov 18, 2003 9.906 9.952 9.692 9.752 1,189,523 -0.07(-0.71%)
Nov 17, 2003 9.766 9.836 9.692 9.822 1,357,673 +0.19(+1.98%)
Nov 14, 2003 9.697 9.734 9.622 9.631 61,067 -0.04(-0.43%)
Nov 13, 2003 9.692 9.766 9.650 9.673 36,769 -0.01(-0.14%)
Nov 12, 2003 9.664 9.664 9.604 9.687 65,582 +0.04(+0.43%)
Nov 11, 2003 9.590 9.645 9.538 9.645 98,696 +0.05(+0.48%)
Nov 10, 2003 9.478 9.613 9.520 9.599 59,777 +0.13(+1.38%)
Nov 07, 2003 9.380 9.469 9.380 9.469 198,683 +0.14(+1.55%)
Nov 06, 2003 9.329 9.371 9.324 9.324 41,715 -0.07(-0.69%)
Nov 05, 2003 9.371 9.413 9.362 9.390 70,528 -0.09(-0.93%)
Nov 04, 2003 9.371 9.459 9.320 9.478 140,626 +0.07(+0.79%)
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.