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 30, 2014 6.166 6.202 6.150 6.171 187,907 -0.02(-0.33%)
May 29, 2014 6.181 6.274 6.166 6.191 184,139 +0.01(+0.17%)
May 28, 2014 6.264 6.341 6.166 6.181 301,220 +0.02(+0.38%)
May 27, 2014 6.208 6.208 6.118 6.158 159,453 -0.03(-0.40%)
May 23, 2014 6.158 6.183 6.183 6.183 211,896 +0.04(+0.57%)
May 22, 2014 6.098 6.183 6.078 6.148 91,730 +0.04(+0.57%)
May 21, 2014 6.083 6.128 6.038 6.113 144,399 +0.01(+0.16%)
May 20, 2014 6.108 6.128 6.083 6.103 128,458 -0.01(-0.16%)
May 19, 2014 6.138 6.168 6.108 6.113 107,209 -0.05(-0.73%)
May 16, 2014 6.118 6.188 6.108 6.158 151,751 +0.02(+0.33%)
May 15, 2014 6.123 6.143 6.068 6.138 247,694 +0.04(+0.57%)
May 14, 2014 5.988 6.123 5.983 6.103 303,826 +0.13(+2.18%)
May 13, 2014 5.978 5.988 5.953 5.973 178,964 +0.00(+0.08%)
May 12, 2014 5.953 5.988 5.928 5.968 247,706 +0.02(+0.25%)
May 09, 2014 5.983 5.998 5.928 5.953 243,632 -0.05(-0.75%)
May 08, 2014 6.048 6.073 5.978 5.998 364,733 -0.06(-0.91%)
May 07, 2014 6.068 6.073 6.028 6.053 238,235 +0.00(+0.00%)
May 06, 2014 6.053 6.083 6.023 6.053 200,533 +0.03(+0.50%)
May 05, 2014 6.038 6.058 5.993 6.023 179,585 -0.02(-0.33%)
May 02, 2014 6.073 6.088 6.023 6.043 150,943 -0.06(-0.90%)
May 01, 2014 6.118 6.163 6.063 6.098 237,143 -0.02(-0.25%)
Apr 30, 2014 6.048 6.183 6.038 6.113 292,978 +0.06(+0.91%)
Apr 29, 2014 6.028 6.138 5.993 6.058 919,173 +0.12(+2.02%)
Apr 28, 2014 5.953 5.968 5.918 5.938 216,825 -0.03(-0.42%)
Apr 25, 2014 5.913 5.983 5.908 5.963 529,670 +0.04(+0.68%)
Apr 24, 2014 5.828 5.933 5.808 5.923 266,153 +0.11(+1.89%)
Apr 23, 2014 5.833 5.883 5.803 5.813 208,983 -0.05(-0.77%)
Apr 22, 2014 5.923 5.923 5.833 5.858 214,240 -0.07(-1.10%)
Apr 21, 2014 5.948 5.953 5.878 5.923 169,324 -0.05(-0.75%)
Apr 17, 2014 5.973 5.968 5.968 5.968 232,485 -0.02(-0.33%)
Apr 16, 2014 5.958 6.003 5.948 5.988 364,155 +0.03(+0.42%)
Apr 15, 2014 5.933 5.963 5.908 5.963 203,058 +0.01(+0.17%)
Apr 14, 2014 5.983 6.003 5.938 5.953 272,984 -0.03(-0.50%)
Apr 11, 2014 6.048 6.063 5.958 5.983 247,026 -0.05(-0.83%)
Apr 10, 2014 5.908 6.053 5.908 6.033 324,196 +0.08(+1.34%)
Apr 09, 2014 5.843 6.010 5.838 5.953 523,463 +0.11(+1.88%)
Apr 08, 2014 5.818 5.878 5.803 5.843 234,930 +0.04(+0.69%)
Apr 07, 2014 5.738 5.813 5.738 5.803 241,479 +0.06(+1.05%)
Apr 04, 2014 5.763 5.788 5.738 5.743 200,931 +0.01(+0.09%)
Apr 03, 2014 5.783 5.828 5.738 5.738 166,836 -0.05(-0.78%)
Apr 02, 2014 5.813 5.813 5.763 5.783 194,730 -0.01(-0.26%)
Apr 01, 2014 5.818 5.853 5.785 5.798 215,252 -0.03(-0.43%)
Mar 31, 2014 5.783 5.843 5.768 5.823 289,965 +0.05(+0.87%)
Mar 28, 2014 5.803 5.813 5.743 5.773 252,146 -0.04(-0.69%)
Mar 27, 2014 5.768 5.813 5.758 5.813 202,608 +0.06(+0.96%)
Mar 26, 2014 5.713 5.763 5.688 5.758 172,509 +0.05(+0.88%)
Mar 25, 2014 5.668 5.715 5.668 5.708 294,027 +0.03(+0.44%)
Mar 24, 2014 5.628 5.688 5.608 5.683 161,986 +0.05(+0.89%)
Mar 21, 2014 5.693 5.703 5.608 5.633 402,080 -0.02(-0.35%)
Mar 20, 2014 5.668 5.668 5.623 5.653 180,377 -0.04(-0.70%)
Mar 19, 2014 5.788 5.793 5.643 5.693 268,314 -0.13(-2.23%)
Mar 18, 2014 5.763 5.858 5.763 5.823 215,580 +0.05(+0.87%)
Mar 17, 2014 5.728 5.788 5.708 5.773 189,678 +0.06(+1.05%)
Mar 14, 2014 5.708 5.773 5.688 5.713 122,923 -0.02(-0.26%)
Mar 13, 2014 5.743 5.763 5.708 5.728 130,352 -0.02(-0.26%)
Mar 12, 2014 5.708 5.743 5.698 5.743 173,151 +0.01(+0.17%)
Mar 11, 2014 5.703 5.753 5.673 5.733 162,124 +0.03(+0.44%)
Mar 10, 2014 5.778 5.778 5.683 5.708 236,685 -0.07(-1.21%)
Mar 07, 2014 5.863 5.903 5.753 5.778 200,063 -0.13(-2.20%)
Mar 06, 2014 5.903 5.958 5.873 5.908 306,675 +0.03(+0.43%)
Mar 05, 2014 5.853 5.928 5.818 5.883 503,327 +0.05(+0.86%)
Mar 04, 2014 5.753 5.843 5.733 5.833 576,603 +0.11(+1.83%)
Mar 03, 2014 5.743 5.778 5.633 5.728 410,338 -0.04(-0.61%)
Feb 28, 2014 5.648 5.793 5.603 5.763 454,874 +0.22(+3.99%)
Feb 27, 2014 5.605 5.663 5.528 5.542 572,867 -0.08(-1.47%)
Feb 26, 2014 5.702 5.721 5.595 5.624 831,988 -0.09(-1.53%)
Feb 25, 2014 5.711 5.770 5.692 5.711 377,731 -0.01(-0.25%)
Feb 24, 2014 5.847 5.915 5.707 5.726 459,490 -0.19(-3.20%)
Feb 21, 2014 5.857 5.915 5.789 5.915 612,086 -0.10(-1.61%)
Feb 20, 2014 5.818 6.032 5.687 6.012 1,159,387 -0.49(-7.54%)
Feb 19, 2014 6.614 6.614 6.478 6.502 274,474 -0.12(-1.76%)
Feb 18, 2014 6.609 6.633 6.595 6.619 136,066 +0.03(+0.44%)
Feb 14, 2014 6.575 6.590 6.590 6.590 244,613 -0.00(-0.07%)
Feb 13, 2014 6.541 6.624 6.507 6.595 209,135 +0.02(+0.37%)
Feb 12, 2014 6.493 6.604 6.493 6.570 172,299 +0.07(+1.12%)
Feb 11, 2014 6.454 6.512 6.444 6.498 177,345 +0.04(+0.68%)
Feb 10, 2014 6.498 6.498 6.434 6.454 158,660 -0.04(-0.60%)
Feb 07, 2014 6.430 6.507 6.424 6.493 140,954 +0.10(+1.59%)
Feb 06, 2014 6.265 6.410 6.260 6.391 119,378 +0.10(+1.62%)
Feb 05, 2014 6.221 6.323 6.168 6.289 217,009 +0.05(+0.78%)
Feb 04, 2014 6.274 6.289 6.163 6.240 134,865 -0.02(-0.31%)
Feb 03, 2014 6.410 6.410 6.240 6.260 270,334 -0.11(-1.75%)
Jan 31, 2014 6.236 6.386 6.221 6.371 168,571 +0.09(+1.39%)
Jan 30, 2014 6.211 6.294 6.211 6.284 183,328 +0.07(+1.09%)
Jan 29, 2014 6.216 6.255 6.192 6.216 361,156 -0.01(-0.16%)
Jan 28, 2014 6.216 6.240 6.194 6.226 213,065 +0.01(+0.16%)
Jan 27, 2014 6.289 6.294 6.211 6.216 175,600 -0.05(-0.85%)
Jan 24, 2014 6.274 6.323 6.265 6.269 152,777 +0.00(+0.00%)
Jan 23, 2014 6.269 6.288 6.216 6.269 156,701 -0.02(-0.39%)
Jan 22, 2014 6.352 6.371 6.294 6.294 163,649 -0.06(-0.92%)
Jan 21, 2014 6.328 6.386 6.289 6.352 211,760 +0.07(+1.16%)
Jan 17, 2014 6.371 6.279 6.279 6.279 236,164 -0.05(-0.84%)
Jan 16, 2014 6.168 6.357 6.168 6.333 264,891 +0.20(+3.24%)
Jan 15, 2014 6.153 6.192 6.129 6.134 226,282 -0.02(-0.32%)
Jan 14, 2014 6.245 6.245 6.138 6.153 255,018 -0.08(-1.32%)
Jan 13, 2014 6.221 6.269 6.202 6.236 233,934 +0.02(+0.39%)
Jan 10, 2014 6.163 6.226 6.153 6.211 146,856 +0.03(+0.47%)
Jan 09, 2014 6.206 6.236 6.167 6.182 181,203 -0.05(-0.86%)
Jan 08, 2014 6.148 6.250 6.138 6.236 129,923 +0.09(+1.42%)
Jan 07, 2014 6.250 6.260 6.119 6.148 142,384 -0.10(-1.55%)
Jan 06, 2014 6.197 6.255 6.153 6.245 243,428 +0.09(+1.42%)
Jan 03, 2014 6.177 6.182 6.138 6.158 154,269 +0.02(+0.32%)
Jan 02, 2014 6.168 6.187 6.138 6.138 125,195 -0.01(-0.24%)
Dec 31, 2013 6.119 6.153 6.153 6.153 137,247 +0.05(+0.88%)
Dec 30, 2013 6.090 6.124 6.081 6.100 301,398 +0.00(+0.08%)
Dec 27, 2013 6.032 6.129 6.032 6.095 441,666 -0.06(-0.95%)
Dec 26, 2013 6.168 6.230 6.105 6.153 123,706 +0.00(+0.08%)
Dec 24, 2013 6.129 6.168 6.095 6.148 153,560 +0.01(+0.24%)
Dec 23, 2013 6.206 6.236 6.109 6.134 210,505 -0.05(-0.78%)
Dec 20, 2013 6.066 6.182 6.066 6.182 220,704 +0.11(+1.84%)
Dec 19, 2013 6.090 6.134 6.051 6.071 125,923 -0.06(-0.95%)
Dec 18, 2013 6.100 6.163 6.061 6.129 207,418 +0.04(+0.72%)
Dec 17, 2013 6.163 6.177 6.080 6.085 204,061 -0.09(-1.49%)
Dec 16, 2013 6.236 6.236 6.126 6.177 168,560 -0.02(-0.39%)
Dec 13, 2013 6.172 6.221 6.129 6.202 116,311 +0.04(+0.71%)
Dec 12, 2013 6.216 6.299 6.114 6.158 489,348 -0.09(-1.40%)
Dec 11, 2013 6.226 6.250 6.178 6.245 159,445 +0.02(+0.31%)
Dec 10, 2013 6.255 6.269 6.221 6.226 190,062 -0.03(-0.47%)
Dec 09, 2013 6.260 6.265 6.215 6.255 250,255 -0.01(-0.15%)
Dec 06, 2013 6.289 6.289 6.216 6.265 223,033 -0.01(-0.23%)
Dec 05, 2013 6.294 6.318 6.236 6.279 168,107 -0.03(-0.54%)
Dec 04, 2013 6.342 6.367 6.236 6.313 231,919 -0.06(-0.91%)
Dec 03, 2013 6.386 6.410 6.269 6.371 372,882 -0.01(-0.23%)
Dec 02, 2013 6.493 6.493 6.357 6.386 228,646 -0.09(-1.35%)
Nov 29, 2013 6.430 6.498 6.425 6.473 113,944 +0.05(+0.83%)
Nov 27, 2013 6.566 6.575 6.367 6.420 356,400 -0.19(-2.93%)
Nov 26, 2013 6.745 6.745 6.556 6.614 425,959 +0.13(+1.98%)
Nov 25, 2013 6.444 6.495 6.434 6.485 281,021 +0.04(+0.65%)
Nov 22, 2013 6.471 6.476 6.360 6.444 213,236 -0.03(-0.50%)
Nov 21, 2013 6.541 6.555 6.457 6.476 288,914 -0.03(-0.50%)
Nov 20, 2013 6.537 6.574 6.492 6.509 307,289 -0.01(-0.14%)
Nov 19, 2013 6.481 6.541 6.481 6.518 212,731 +0.03(+0.50%)
Nov 18, 2013 6.457 6.537 6.449 6.485 405,005 +0.02(+0.36%)
Nov 15, 2013 6.485 6.499 6.425 6.462 334,819 -0.01(-0.14%)
Nov 14, 2013 6.388 6.481 6.383 6.471 355,471 +0.06(+0.87%)
Nov 13, 2013 6.234 6.444 6.234 6.416 521,028 +0.18(+2.84%)
Nov 12, 2013 6.229 6.290 6.173 6.239 386,596 +0.00(+0.07%)
Nov 11, 2013 6.234 6.276 6.169 6.234 258,232 +0.00(+0.07%)
Nov 08, 2013 6.276 6.299 6.178 6.229 391,805 -0.06(-0.96%)
Nov 07, 2013 6.402 6.411 6.267 6.290 396,081 -0.12(-1.82%)
Nov 06, 2013 6.327 6.420 6.313 6.406 345,799 +0.10(+1.55%)
Nov 05, 2013 6.327 6.425 6.248 6.309 539,691 -0.01(-0.22%)
Nov 04, 2013 6.322 6.332 6.276 6.322 221,378 +0.02(+0.37%)
Nov 01, 2013 6.257 6.327 6.248 6.299 131,730 +0.03(+0.45%)
Oct 31, 2013 6.276 6.322 6.104 6.271 193,733 -0.03(-0.52%)
Oct 30, 2013 6.383 6.397 6.254 6.304 269,740 -0.08(-1.24%)
Oct 29, 2013 6.467 6.490 6.350 6.383 86,239 -0.07(-1.08%)
Oct 28, 2013 6.388 6.480 6.378 6.453 169,573 +0.07(+1.09%)
Oct 25, 2013 6.309 6.383 6.304 6.383 120,372 +0.06(+0.96%)
Oct 24, 2013 6.332 6.350 6.295 6.322 127,908 -0.00(-0.07%)
Oct 23, 2013 6.304 6.355 6.299 6.327 143,231 +0.00(+0.07%)
Oct 22, 2013 6.336 6.350 6.304 6.322 167,900 +0.01(+0.22%)
Oct 21, 2013 6.313 6.322 6.243 6.309 186,623 +0.00(+0.00%)
Oct 18, 2013 6.253 6.322 6.248 6.309 132,432 +0.06(+0.97%)
Oct 17, 2013 6.206 6.248 6.155 6.248 166,293 +0.06(+0.98%)
Oct 16, 2013 6.113 6.206 6.113 6.187 187,229 +0.08(+1.37%)
Oct 15, 2013 6.160 6.164 6.076 6.104 125,924 -0.10(-1.58%)
Oct 14, 2013 6.132 6.206 6.108 6.201 75,502 +0.04(+0.60%)
Oct 11, 2013 5.983 6.164 5.973 6.164 205,722 +0.15(+2.56%)
Oct 10, 2013 5.997 6.011 5.959 6.011 263,129 +0.02(+0.39%)
Oct 09, 2013 5.973 6.006 5.936 5.987 447,579 +0.03(+0.55%)
Oct 08, 2013 6.062 6.087 5.955 5.955 202,092 -0.10(-1.69%)
Oct 07, 2013 6.048 6.104 6.048 6.057 188,556 -0.02(-0.38%)
Oct 04, 2013 6.052 6.122 6.052 6.080 78,281 +0.02(+0.38%)
Oct 03, 2013 6.178 6.178 6.029 6.057 163,890 -0.12(-1.89%)
Oct 02, 2013 6.043 6.197 6.025 6.173 252,001 +0.09(+1.45%)
Oct 01, 2013 6.034 6.085 6.001 6.085 144,108 +0.05(+0.85%)
Sep 30, 2013 6.034 6.057 6.011 6.034 277,672 +0.00(+0.08%)
Sep 27, 2013 6.038 6.038 6.011 6.029 153,316 -0.01(-0.23%)
Sep 26, 2013 6.048 6.108 6.028 6.043 117,721 -0.00(-0.08%)
Sep 25, 2013 6.080 6.071 6.020 6.048 148,133 -0.02(-0.38%)
Sep 24, 2013 6.132 6.136 6.052 6.071 123,937 -0.08(-1.29%)
Sep 23, 2013 6.160 6.192 6.118 6.150 288,566 -0.04(-0.60%)
Sep 20, 2013 6.234 6.239 6.118 6.187 206,311 -0.05(-0.75%)
Sep 19, 2013 6.225 6.253 6.140 6.234 233,275 +0.04(+0.60%)
Sep 18, 2013 6.071 6.225 6.006 6.197 210,677 +0.13(+2.07%)
Sep 17, 2013 6.048 6.071 6.011 6.071 176,764 +0.02(+0.38%)
Sep 16, 2013 6.057 6.057 5.991 6.048 109,147 +0.07(+1.17%)
Sep 13, 2013 6.029 6.029 5.966 5.978 165,518 -0.05(-0.85%)
Sep 12, 2013 6.118 6.122 6.025 6.029 354,098 -0.11(-1.75%)
Sep 11, 2013 6.169 6.197 6.066 6.136 128,944 -0.06(-0.90%)
Sep 10, 2013 6.150 6.211 6.150 6.192 171,551 +0.04(+0.68%)
Sep 09, 2013 6.146 6.197 6.141 6.150 152,152 +0.04(+0.69%)
Sep 06, 2013 6.099 6.150 6.094 6.108 210,821 +0.07(+1.23%)
Sep 05, 2013 5.955 6.043 5.941 6.034 171,987 +0.10(+1.65%)
Sep 04, 2013 5.908 5.941 5.852 5.936 194,822 +0.07(+1.11%)
Sep 03, 2013 6.011 6.038 5.871 5.871 222,360 -0.10(-1.71%)
Aug 30, 2013 5.927 6.015 5.913 5.973 220,377 +0.06(+0.94%)
Aug 29, 2013 5.955 5.955 5.902 5.917 130,589 -0.04(-0.63%)
Aug 28, 2013 5.969 6.001 5.922 5.955 332,450 +0.10(+1.63%)
Aug 27, 2013 5.864 5.895 5.819 5.859 301,478 -0.03(-0.45%)
Aug 26, 2013 5.877 5.922 5.859 5.886 279,128 +0.01(+0.15%)
Aug 23, 2013 5.801 5.895 5.770 5.877 331,262 +0.09(+1.62%)
Aug 22, 2013 5.837 5.837 5.761 5.784 295,071 -0.05(-0.84%)
Aug 21, 2013 5.908 5.913 5.819 5.833 198,403 -0.10(-1.73%)
Aug 20, 2013 5.957 6.038 5.891 5.935 150,326 -0.02(-0.37%)
Aug 19, 2013 6.104 6.104 5.948 5.957 202,768 -0.12(-2.05%)
Aug 16, 2013 6.162 6.162 6.060 6.082 116,399 -0.07(-1.16%)
Aug 15, 2013 6.020 6.189 6.020 6.153 178,389 +0.11(+1.84%)
Aug 14, 2013 6.042 6.069 5.966 6.042 163,202 +0.02(+0.37%)
Aug 13, 2013 6.006 6.046 5.926 6.020 336,076 +0.07(+1.12%)
Aug 12, 2013 6.064 6.064 5.899 5.953 277,940 -0.10(-1.69%)
Aug 09, 2013 6.038 6.089 6.015 6.055 125,116 +0.00(+0.00%)
Aug 08, 2013 6.064 6.071 6.015 6.055 119,532 +0.01(+0.15%)
Aug 07, 2013 6.015 6.064 5.975 6.046 313,809 -0.01(-0.22%)
Aug 06, 2013 6.095 6.095 5.975 6.060 442,348 +0.00(+0.00%)
Aug 05, 2013 6.064 6.140 6.042 6.060 86,151 -0.04(-0.58%)
Aug 02, 2013 6.144 6.149 6.069 6.095 282,310 -0.04(-0.65%)
Aug 01, 2013 6.176 6.189 6.109 6.136 287,941 -0.01(-0.15%)
Jul 31, 2013 6.095 6.162 6.087 6.144 273,304 +0.04(+0.58%)
Jul 30, 2013 6.470 6.470 6.078 6.109 380,082 -0.35(-5.45%)
Jul 29, 2013 6.398 6.483 6.394 6.461 141,257 +0.01(+0.21%)
Jul 26, 2013 6.461 6.519 6.443 6.447 113,033 -0.01(-0.21%)
Jul 25, 2013 6.470 6.532 6.421 6.461 149,101 +0.00(+0.07%)
Jul 24, 2013 6.554 6.572 6.398 6.456 246,256 -0.06(-0.96%)
Jul 23, 2013 6.492 6.541 6.483 6.519 215,715 +0.05(+0.76%)
Jul 22, 2013 6.407 6.488 6.367 6.470 232,209 +0.10(+1.61%)
Jul 19, 2013 6.349 6.381 6.336 6.367 125,933 -0.02(-0.35%)
Jul 18, 2013 6.376 6.425 6.349 6.390 171,171 +0.02(+0.28%)
Jul 17, 2013 6.336 6.372 6.256 6.372 170,536 +0.04(+0.70%)
Jul 16, 2013 6.292 6.332 6.245 6.327 159,846 +0.01(+0.21%)
Jul 15, 2013 6.247 6.323 6.238 6.314 228,113 +0.05(+0.78%)
Jul 12, 2013 6.287 6.314 6.211 6.265 237,256 -0.02(-0.28%)
Jul 11, 2013 6.180 6.283 6.158 6.283 404,803 +0.18(+2.99%)
Jul 10, 2013 6.140 6.140 6.002 6.100 452,914 -0.02(-0.36%)
Jul 09, 2013 6.162 6.136 6.064 6.122 226,183 +0.00(+0.07%)
Jul 08, 2013 6.006 6.131 5.997 6.118 249,793 +0.14(+2.39%)
Jul 05, 2013 6.011 6.109 5.891 5.975 271,650 -0.07(-1.18%)
Jul 03, 2013 6.073 6.078 5.984 6.046 99,655 -0.03(-0.44%)
Jul 02, 2013 6.158 6.189 6.006 6.073 244,312 -0.04(-0.73%)
Jul 01, 2013 6.162 6.234 6.113 6.118 130,291 +0.00(+0.07%)
Jun 28, 2013 6.064 6.171 5.980 6.113 416,150 +0.00(+0.00%)
Jun 27, 2013 5.637 6.113 5.637 6.113 663,225 +0.57(+10.38%)
Jun 26, 2013 5.614 5.632 5.494 5.539 237,485 -0.03(-0.56%)
Jun 25, 2013 5.552 5.574 5.472 5.570 283,149 +0.05(+0.89%)
Jun 24, 2013 5.579 5.592 5.414 5.521 346,672 -0.11(-1.98%)
Jun 21, 2013 5.539 5.641 5.481 5.632 395,025 +0.06(+1.12%)
Jun 20, 2013 5.712 5.726 5.512 5.570 534,612 -0.25(-4.29%)
Jun 19, 2013 5.966 5.997 5.793 5.819 154,788 -0.13(-2.25%)
Jun 18, 2013 5.993 5.993 5.881 5.953 189,246 -0.02(-0.37%)
Jun 17, 2013 6.029 6.085 5.935 5.975 181,461 -0.01(-0.15%)
Jun 14, 2013 6.024 6.038 5.948 5.984 124,521 -0.06(-0.96%)
Jun 13, 2013 5.948 6.051 5.913 6.042 148,237 +0.12(+2.11%)
Jun 12, 2013 6.060 6.060 5.917 5.917 175,853 -0.14(-2.35%)
Jun 11, 2013 6.064 6.073 6.033 6.060 147,635 -0.07(-1.09%)
Jun 10, 2013 6.171 6.171 6.082 6.127 82,125 -0.02(-0.36%)
Jun 07, 2013 6.171 6.194 6.113 6.149 185,597 +0.00(+0.00%)
Jun 06, 2013 6.140 6.180 6.100 6.149 174,576 +0.02(+0.36%)
Jun 05, 2013 6.300 6.300 6.073 6.127 221,829 -0.17(-2.76%)
Jun 04, 2013 6.305 6.367 6.269 6.300 194,561 -0.07(-1.05%)
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.