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 (%)
Jan 30, 2004 4.017 4.017 3.838 3.858 102,569 -0.15(-3.81%)
Jan 29, 2004 4.017 4.029 4.003 4.011 26,335 -0.01(-0.14%)
Jan 28, 2004 4.069 4.069 4.017 4.017 18,018 -0.08(-1.83%)
Jan 27, 2004 4.086 4.107 4.086 4.092 38,463 +0.02(+0.50%)
Jan 26, 2004 4.086 4.086 4.069 4.072 12,128 +0.01(+0.36%)
Jan 23, 2004 4.081 4.089 4.034 4.058 23,909 -0.06(-1.54%)
Jan 22, 2004 4.104 4.121 4.092 4.121 6,583 +0.02(+0.42%)
Jan 21, 2004 4.118 4.118 4.086 4.104 28,414 -0.02(-0.42%)
Jan 20, 2004 4.109 4.141 4.092 4.121 21,484 +0.03(+0.71%)
Jan 16, 2004 4.098 4.098 4.055 4.092 23,563 -0.01(-0.14%)
Jan 15, 2004 4.058 4.098 4.058 4.098 14,207 +0.01(+0.14%)
Jan 14, 2004 4.109 4.109 4.055 4.092 38,463 -0.02(-0.42%)
Jan 13, 2004 4.130 4.130 4.109 4.109 12,128 -0.02(-0.42%)
Jan 12, 2004 4.210 4.210 4.127 4.127 31,533 -0.08(-1.85%)
Jan 09, 2004 4.138 4.213 4.138 4.205 24,949 +0.08(+1.89%)
Jan 08, 2004 4.130 4.156 4.127 4.127 20,097 -0.01(-0.14%)
Jan 07, 2004 4.199 4.199 4.127 4.133 16,632 -0.06(-1.51%)
Jan 06, 2004 4.208 4.208 4.184 4.196 12,128 +0.00(+0.07%)
Jan 05, 2004 4.213 4.231 4.187 4.193 10,742 +0.03(+0.62%)
Jan 02, 2004 4.118 4.205 4.118 4.167 17,325 +0.06(+1.55%)
Dec 31, 2003 4.127 4.141 4.104 4.104 24,256 -0.02(-0.56%)
Dec 30, 2003 4.083 4.133 4.083 4.127 14,553 +0.03(+0.70%)
Dec 29, 2003 4.124 4.124 4.075 4.098 9,702 -0.03(-0.70%)
Dec 26, 2003 4.118 4.127 4.118 4.127 2,772 +0.03(+0.70%)
Dec 24, 2003 4.078 4.101 4.078 4.098 6,237 +0.05(+1.14%)
Dec 23, 2003 4.058 4.069 4.037 4.052 13,514 -0.01(-0.28%)
Dec 22, 2003 4.052 4.072 4.052 4.063 7,969 +0.02(+0.57%)
Dec 19, 2003 4.058 4.058 4.040 4.040 40,889 -0.03(-0.71%)
Dec 18, 2003 4.083 4.083 4.055 4.069 38,116 -0.01(-0.21%)
Dec 17, 2003 4.063 4.083 4.063 4.078 12,474 +0.01(+0.36%)
Dec 16, 2003 4.083 4.121 4.063 4.063 24,602 -0.04(-1.05%)
Dec 15, 2003 4.133 4.141 4.107 4.107 37,077 -0.02(-0.42%)
Dec 12, 2003 4.124 4.124 4.124 4.124 0 +0.00(+0.00%)
Dec 11, 2003 4.127 4.127 4.098 4.124 3,465 -0.03(-0.69%)
Dec 10, 2003 4.164 4.164 4.141 4.153 12,474 -0.00(-0.07%)
Dec 09, 2003 4.141 4.156 4.141 4.156 3,811 -0.01(-0.14%)
Dec 08, 2003 4.147 4.161 4.147 4.161 9,355 +0.03(+0.63%)
Dec 05, 2003 4.144 4.144 4.124 4.135 11,088 +0.03(+0.70%)
Dec 04, 2003 4.086 4.121 4.086 4.107 11,435 -0.04(-0.97%)
Dec 03, 2003 4.130 4.156 4.130 4.147 19,404 +0.01(+0.35%)
Dec 02, 2003 4.141 4.156 4.115 4.133 12,128 +0.01(+0.28%)
Dec 01, 2003 4.098 4.109 4.095 4.121 13,167 -0.02(-0.42%)
Nov 28, 2003 4.144 4.156 4.127 4.138 121,627 +0.01(+0.28%)
Nov 26, 2003 4.133 4.135 4.130 4.127 230,087 -0.04(-0.97%)
Nov 25, 2003 4.147 4.147 4.144 4.167 5,890 +0.04(+0.98%)
Nov 24, 2003 4.176 4.176 4.095 4.127 25,642 -0.06(-1.38%)
Nov 21, 2003 4.170 4.184 4.170 4.184 4,158 -0.01(-0.21%)
Nov 20, 2003 4.184 4.216 4.184 4.193 42,621 +0.03(+0.76%)
Nov 19, 2003 4.138 4.173 4.138 4.161 34,998 +0.03(+0.84%)
Nov 18, 2003 4.104 4.127 4.104 4.127 5,197 +0.05(+1.27%)
Nov 17, 2003 4.104 4.104 4.069 4.075 23,909 -0.06(-1.47%)
Nov 14, 2003 4.190 4.190 4.127 4.135 8,662 -0.06(-1.51%)
Nov 13, 2003 4.213 4.234 4.170 4.199 8,316 +0.01(+0.14%)
Nov 12, 2003 4.202 4.202 4.193 4.193 17,672 +0.03(+0.76%)
Nov 11, 2003 4.147 4.164 4.144 4.161 19,751 +0.02(+0.56%)
Nov 10, 2003 4.130 4.138 4.130 4.138 19,058 +0.08(+1.92%)
Nov 07, 2003 4.049 4.069 4.049 4.060 15,939 +0.08(+2.03%)
Nov 06, 2003 3.971 3.982 3.971 3.980 16,632 +0.02(+0.58%)
Nov 05, 2003 4.058 4.020 3.957 3.957 17,325 -0.10(-2.35%)
Nov 04, 2003 4.058 4.058 4.043 4.052 49,551 -0.07(-1.61%)
Nov 03, 2003 4.147 4.118 4.107 4.118 25,988 -0.03(-0.70%)
Oct 31, 2003 4.095 4.147 4.095 4.147 14,207 +0.03(+0.84%)
Oct 30, 2003 4.121 4.121 4.112 4.112 4,504 +0.02(+0.49%)
Oct 29, 2003 4.098 4.115 4.089 4.092 12,474 +0.01(+0.14%)
Oct 28, 2003 4.086 4.086 4.086 4.086 18,711 +0.02(+0.50%)
Oct 27, 2003 4.049 4.101 4.040 4.066 12,821 +0.04(+0.93%)
Oct 24, 2003 4.055 4.075 4.023 4.029 14,900 -0.05(-1.13%)
Oct 23, 2003 4.159 4.159 3.997 4.075 40,542 -0.10(-2.42%)
Oct 22, 2003 4.153 4.193 4.153 4.176 17,672 +0.03(+0.70%)
Oct 21, 2003 4.124 4.150 4.124 4.147 16,979 +0.02(+0.49%)
Oct 20, 2003 4.127 4.144 4.109 4.127 7,276 -0.03(-0.69%)
Oct 17, 2003 4.167 4.208 4.167 4.156 10,742 -0.02(-0.55%)
Oct 16, 2003 4.092 4.179 4.092 4.179 11,435 +0.09(+2.19%)
Oct 15, 2003 4.075 4.115 4.075 4.089 13,514 +0.01(+0.35%)
Oct 14, 2003 4.092 4.092 4.069 4.075 47,819 -0.07(-1.60%)
Oct 13, 2003 4.095 4.141 4.089 4.141 3,811 +0.05(+1.34%)
Oct 10, 2003 4.095 4.095 4.086 4.086 2,425 +0.05(+1.14%)
Oct 09, 2003 4.049 4.052 4.040 4.040 38,116 -0.01(-0.21%)
Oct 08, 2003 4.060 4.069 4.023 4.049 18,711 -0.01(-0.28%)
Oct 07, 2003 4.058 4.075 4.055 4.060 10,742 +0.00(+0.07%)
Oct 06, 2003 4.014 4.058 4.032 4.058 6,583 +0.04(+1.08%)
Oct 03, 2003 4.026 4.026 4.014 4.014 12,128 -0.01(-0.22%)
Oct 02, 2003 4.026 4.026 4.026 4.023 3,465 +0.03(+0.72%)
Oct 01, 2003 3.910 3.994 3.910 3.994 19,058 +0.08(+2.14%)
Sep 30, 2003 3.925 3.913 3.881 3.910 23,563 -0.01(-0.37%)
Sep 29, 2003 3.959 3.959 3.922 3.925 9,355 -0.05(-1.31%)
Sep 26, 2003 3.985 3.985 3.977 3.977 5,197 -0.01(-0.29%)
Sep 25, 2003 3.985 3.994 3.980 3.988 4,504 +0.02(+0.44%)
Sep 24, 2003 3.994 3.994 3.968 3.971 7,276 -0.03(-0.72%)
Sep 23, 2003 3.916 4.000 3.916 4.000 216,573 +0.08(+2.14%)
Sep 22, 2003 3.928 3.945 3.916 3.916 6,583 +0.00(+0.00%)
Sep 19, 2003 3.980 3.980 3.931 3.916 29,800 -0.06(-1.45%)
Sep 18, 2003 3.974 3.974 3.974 3.974 6,930 -0.04(-1.08%)
Sep 17, 2003 4.058 4.058 4.011 4.017 33,958 -0.03(-0.85%)
Sep 16, 2003 4.058 4.058 4.052 4.052 2,079 +0.02(+0.43%)
Sep 15, 2003 4.060 4.063 4.034 4.034 14,553 -0.03(-0.78%)
Sep 12, 2003 4.092 4.104 4.058 4.066 15,939 -0.01(-0.28%)
Sep 11, 2003 4.058 4.089 4.055 4.078 5,890 -0.01(-0.14%)
Sep 10, 2003 4.092 4.095 4.083 4.083 4,158 -0.01(-0.14%)
Sep 09, 2003 4.072 4.092 4.072 4.089 6,237 +0.03(+0.71%)
Sep 08, 2003 4.069 4.069 4.060 4.060 2,079 -0.02(-0.57%)
Sep 05, 2003 4.086 4.089 4.072 4.083 5,890 -0.01(-0.14%)
Sep 04, 2003 4.040 4.089 4.040 4.089 11,781 +0.06(+1.43%)
Sep 03, 2003 3.997 4.040 3.997 4.032 10,742 +0.04(+1.01%)
Sep 02, 2003 3.991 4.017 3.962 3.991 22,870 +0.01(+0.22%)
Aug 29, 2003 3.936 3.982 3.936 3.982 10,048 +0.04(+1.10%)
Aug 28, 2003 3.945 3.945 3.910 3.939 16,286 -0.01(-0.22%)
Aug 27, 2003 3.954 3.980 3.907 3.948 28,760 -0.07(-1.65%)
Aug 26, 2003 3.968 4.034 3.968 4.014 9,009 +0.05(+1.16%)
Aug 25, 2003 3.965 3.985 3.962 3.968 13,860 -0.01(-0.15%)
Aug 22, 2003 3.902 3.974 3.902 3.974 14,207 +0.04(+1.10%)
Aug 21, 2003 3.884 3.931 3.867 3.931 29,800 +0.03(+0.89%)
Aug 20, 2003 3.870 3.896 3.853 3.896 16,979 +0.01(+0.37%)
Aug 19, 2003 3.861 3.905 3.841 3.881 29,800 -0.01(-0.22%)
Aug 18, 2003 3.867 3.899 3.867 3.890 12,474 +0.01(+0.22%)
Aug 15, 2003 3.853 3.881 3.853 3.881 5,544 +0.04(+0.98%)
Aug 14, 2003 3.913 3.913 3.844 3.844 8,662 -0.07(-1.84%)
Aug 13, 2003 3.896 3.919 3.896 3.916 13,514 +0.02(+0.59%)
Aug 12, 2003 3.881 3.896 3.879 3.893 18,711 +0.02(+0.45%)
Aug 11, 2003 3.786 3.881 3.786 3.876 20,791 +0.12(+3.15%)
Aug 08, 2003 3.766 3.792 3.752 3.757 16,979 +0.01(+0.15%)
Aug 07, 2003 3.726 3.786 3.726 3.752 25,642 +0.04(+1.09%)
Aug 06, 2003 3.708 3.711 3.688 3.711 7,623 -0.03(-0.92%)
Aug 05, 2003 3.789 3.789 3.720 3.746 16,979 -0.06(-1.67%)
Aug 04, 2003 3.798 3.809 3.780 3.809 5,197 +0.00(+0.00%)
Aug 01, 2003 3.835 3.841 3.804 3.809 9,009 -0.01(-0.38%)
Jul 31, 2003 3.832 3.841 3.806 3.824 14,207 +0.00(+0.08%)
Jul 30, 2003 3.873 3.873 3.786 3.821 22,177 -0.07(-1.71%)
Jul 29, 2003 3.847 3.887 3.847 3.887 16,286 +0.04(+0.97%)
Jul 28, 2003 3.853 3.864 3.830 3.850 25,988 -0.01(-0.22%)
Jul 25, 2003 3.806 3.858 3.806 3.858 25,642 +0.08(+2.06%)
Jul 24, 2003 3.809 3.835 3.780 3.780 14,553 -0.04(-1.06%)
Jul 23, 2003 3.815 3.841 3.809 3.821 13,860 +0.01(+0.23%)
Jul 22, 2003 3.827 3.830 3.812 3.812 7,623 -0.01(-0.38%)
Jul 21, 2003 3.812 3.850 3.812 3.827 22,523 +0.01(+0.30%)
Jul 18, 2003 3.824 3.824 3.798 3.815 11,781 -0.02(-0.60%)
Jul 17, 2003 3.830 3.853 3.809 3.838 11,435 -0.01(-0.15%)
Jul 16, 2003 3.850 3.850 3.835 3.844 10,742 -0.01(-0.22%)
Jul 15, 2003 3.925 3.925 3.827 3.853 14,553 -0.10(-2.55%)
Jul 14, 2003 3.936 3.962 3.936 3.954 3,118 +0.00(+0.07%)
Jul 11, 2003 3.942 3.959 3.896 3.951 15,593 +0.01(+0.29%)
Jul 10, 2003 3.919 3.939 3.896 3.939 20,791 +0.00(+0.00%)
Jul 09, 2003 3.919 3.948 3.910 3.939 22,870 +0.04(+0.96%)
Jul 08, 2003 3.965 3.965 3.896 3.902 13,514 -0.10(-2.38%)
Jul 07, 2003 3.933 4.003 3.933 3.997 16,979 +0.07(+1.76%)
Jul 03, 2003 3.890 3.933 3.890 3.928 6,930 +0.02(+0.59%)
Jul 02, 2003 3.824 3.905 3.789 3.905 35,691 +0.08(+2.04%)
Jul 01, 2003 3.824 3.827 3.824 3.827 1,386 -0.01(-0.15%)
Jun 30, 2003 3.919 3.919 3.769 3.832 40,542 -0.08(-1.92%)
Jun 27, 2003 3.824 3.907 3.766 3.907 56,135 +0.10(+2.50%)
Jun 26, 2003 3.850 3.850 3.801 3.812 15,593 -0.04(-1.12%)
Jun 25, 2003 3.881 3.933 3.856 3.856 38,809 -0.02(-0.52%)
Jun 24, 2003 3.913 3.913 3.876 3.876 5,544 -0.03(-0.81%)
Jun 23, 2003 3.905 3.910 3.879 3.907 24,256 +0.01(+0.30%)
Jun 20, 2003 3.925 3.925 3.867 3.896 9,702 +0.00(+0.00%)
Jun 19, 2003 3.959 3.959 3.896 3.896 18,018 -0.09(-2.17%)
Jun 18, 2003 3.971 3.982 3.971 3.982 7,969 +0.04(+1.10%)
Jun 17, 2003 3.936 3.991 3.936 3.939 18,365 +0.01(+0.37%)
Jun 16, 2003 3.916 3.933 3.905 3.925 5,197 +0.02(+0.59%)
Jun 13, 2003 3.887 3.931 3.881 3.902 14,900 +0.02(+0.45%)
Jun 12, 2003 3.896 3.899 3.847 3.884 28,414 +0.05(+1.28%)
Jun 11, 2003 3.766 3.841 3.766 3.835 23,216 +0.10(+2.63%)
Jun 10, 2003 3.734 3.752 3.714 3.737 13,514 +0.00(+0.00%)
Jun 09, 2003 3.772 3.778 3.734 3.737 30,146 -0.03(-0.77%)
Jun 06, 2003 3.795 3.824 3.766 3.766 14,553 -0.04(-1.06%)
Jun 05, 2003 3.789 3.821 3.775 3.806 35,691 -0.00(-0.08%)
Jun 04, 2003 3.824 3.902 3.795 3.809 92,866 -0.14(-3.65%)
Jun 03, 2003 3.925 3.954 3.925 3.954 3,465 +0.01(+0.37%)
Jun 02, 2003 3.896 3.957 3.879 3.939 18,711 +0.06(+1.56%)
May 30, 2003 3.899 3.899 3.806 3.879 58,907 -0.04(-1.03%)
May 29, 2003 3.884 3.931 3.884 3.919 14,207 +0.04(+1.04%)
May 28, 2003 3.928 3.928 3.876 3.879 15,246 -0.09(-2.33%)
May 27, 2003 4.008 4.034 3.965 3.971 36,384 -0.04(-0.94%)
May 23, 2003 3.959 4.017 3.945 4.008 21,830 +0.04(+1.09%)
May 22, 2003 3.916 3.965 3.902 3.965 21,484 +0.03(+0.88%)
May 21, 2003 3.948 3.948 3.925 3.931 2,079 -0.02(-0.58%)
May 20, 2003 3.896 3.954 3.884 3.954 20,791 +0.09(+2.39%)
May 19, 2003 3.881 3.919 3.861 3.861 24,602 -0.03(-0.82%)
May 16, 2003 3.850 3.893 3.850 3.893 13,167 +0.08(+2.12%)
May 15, 2003 3.821 3.864 3.786 3.812 60,293 -0.02(-0.53%)
May 14, 2003 3.714 3.835 3.708 3.832 23,216 +0.14(+3.83%)
May 13, 2003 3.599 3.691 3.599 3.691 57,521 +0.10(+2.65%)
May 12, 2003 3.590 3.604 3.590 3.596 14,553 +0.02(+0.56%)
May 09, 2003 3.567 3.593 3.561 3.576 31,879 +0.02(+0.57%)
May 08, 2003 3.593 3.593 3.547 3.555 16,286 -0.03(-0.88%)
May 07, 2003 3.573 3.590 3.561 3.587 17,325 -0.01(-0.16%)
May 06, 2003 3.564 3.593 3.550 3.593 14,207 +0.05(+1.38%)
May 05, 2003 3.492 3.561 3.466 3.544 24,949 +0.06(+1.74%)
May 02, 2003 3.535 3.535 3.460 3.483 25,295 -0.05(-1.47%)
May 01, 2003 3.512 3.535 3.512 3.535 44,700 +0.03(+0.82%)
Apr 30, 2003 3.463 3.509 3.463 3.506 25,988 +0.06(+1.76%)
Apr 29, 2003 3.408 3.457 3.382 3.446 99,450 +0.04(+1.19%)
Apr 28, 2003 3.290 3.417 3.290 3.405 45,047 +0.12(+3.78%)
Apr 25, 2003 3.215 3.290 3.209 3.281 46,779 +0.07(+2.16%)
Apr 24, 2003 3.177 3.215 3.157 3.212 28,760 +0.02(+0.72%)
Apr 23, 2003 3.186 3.192 3.174 3.189 41,928 +0.00(+0.09%)
Apr 22, 2003 3.189 3.206 3.174 3.186 37,423 +0.01(+0.27%)
Apr 21, 2003 3.206 3.206 3.172 3.177 30,493 -0.03(-0.99%)
Apr 17, 2003 3.209 3.221 3.200 3.209 30,493 +0.01(+0.18%)
Apr 16, 2003 3.232 3.232 3.200 3.203 11,435 -0.03(-0.98%)
Apr 15, 2003 3.212 3.238 3.212 3.235 29,800 +0.01(+0.27%)
Apr 14, 2003 3.212 3.226 3.200 3.226 46,433 +0.01(+0.45%)
Apr 11, 2003 3.221 3.221 3.198 3.212 33,265 -0.01(-0.27%)
Apr 10, 2003 3.203 3.221 3.198 3.221 25,988 +0.05(+1.45%)
Apr 09, 2003 3.169 3.189 3.157 3.174 35,344 +0.01(+0.18%)
Apr 08, 2003 3.137 3.169 3.137 3.169 10,742 +0.04(+1.38%)
Apr 07, 2003 3.140 3.140 3.120 3.125 23,909 -0.01(-0.46%)
Apr 04, 2003 3.137 3.143 3.131 3.140 4,504 +0.00(+0.09%)
Apr 03, 2003 3.146 3.146 3.125 3.137 23,563 +0.01(+0.18%)
Apr 02, 2003 3.111 3.148 3.111 3.131 18,711 +0.03(+0.84%)
Apr 01, 2003 3.102 3.125 3.088 3.105 25,642 +0.02(+0.56%)
Mar 31, 2003 3.094 3.105 3.016 3.088 85,589 +0.01(+0.38%)
Mar 28, 2003 3.140 3.146 3.059 3.076 58,907 -0.06(-1.93%)
Mar 27, 2003 3.151 3.163 3.137 3.137 19,404 -0.01(-0.46%)
Mar 26, 2003 3.148 3.160 3.148 3.151 12,821 +0.00(+0.09%)
Mar 25, 2003 3.146 3.157 3.123 3.148 32,572 +0.00(+0.00%)
Mar 24, 2003 3.177 3.180 3.131 3.148 26,335 -0.03(-0.91%)
Mar 21, 2003 3.169 3.180 3.111 3.177 38,116 -0.01(-0.18%)
Mar 20, 2003 3.123 3.186 3.123 3.183 30,146 +0.07(+2.13%)
Mar 19, 2003 3.134 3.134 3.102 3.117 18,365 -0.02(-0.64%)
Mar 18, 2003 3.117 3.137 3.105 3.137 11,088 +0.03(+0.93%)
Mar 17, 2003 3.079 3.111 3.079 3.108 22,870 +0.02(+0.56%)
Mar 14, 2003 3.082 3.091 3.082 3.091 16,286 +0.00(+0.09%)
Mar 13, 2003 3.088 3.114 3.076 3.088 44,007 -0.00(-0.09%)
Mar 12, 2003 3.105 3.105 3.088 3.091 23,563 -0.02(-0.74%)
Mar 11, 2003 3.123 3.123 3.111 3.114 20,444 -0.01(-0.28%)
Mar 10, 2003 3.131 3.131 3.114 3.123 5,890 -0.01(-0.46%)
Mar 07, 2003 3.125 3.137 3.125 3.137 5,544 +0.01(+0.37%)
Mar 06, 2003 3.134 3.137 3.117 3.125 13,167 -0.02(-0.55%)
Mar 05, 2003 3.143 3.146 3.143 3.143 27,374 +0.00(+0.09%)
Mar 04, 2003 3.131 3.146 3.117 3.140 48,165 -0.07(-2.07%)
Mar 03, 2003 3.226 3.249 3.203 3.206 18,018 -0.02(-0.63%)
Feb 28, 2003 3.212 3.249 3.212 3.226 30,493 +0.02(+0.54%)
Feb 27, 2003 3.209 3.212 3.203 3.209 12,128 -0.01(-0.18%)
Feb 26, 2003 3.186 3.218 3.186 3.215 21,830 +0.01(+0.27%)
Feb 25, 2003 3.215 3.215 3.198 3.206 33,958 -0.01(-0.27%)
Feb 24, 2003 3.169 3.215 3.169 3.215 28,067 +0.05(+1.55%)
Feb 21, 2003 3.174 3.177 3.163 3.166 5,544 -0.01(-0.27%)
Feb 20, 2003 3.174 3.177 3.174 3.174 4,158 +0.01(+0.37%)
Feb 19, 2003 3.160 3.174 3.148 3.163 30,840 +0.01(+0.37%)
Feb 18, 2003 3.140 3.166 3.140 3.151 22,870 +0.04(+1.30%)
Feb 14, 2003 3.114 3.117 3.105 3.111 5,197 -0.01(-0.19%)
Feb 13, 2003 3.076 3.134 3.076 3.117 16,632 +0.04(+1.31%)
Feb 12, 2003 3.076 3.091 3.076 3.076 15,246 +0.01(+0.47%)
Feb 11, 2003 3.065 3.131 3.050 3.062 22,177 -0.00(-0.09%)
Feb 10, 2003 3.125 3.125 3.053 3.065 31,879 -0.07(-2.21%)
Feb 07, 2003 3.169 3.169 3.134 3.134 3,465 -0.04(-1.18%)
Feb 06, 2003 3.180 3.180 3.169 3.172 15,939 +0.01(+0.18%)
Feb 05, 2003 3.192 3.206 3.151 3.166 28,414 -0.03(-0.81%)
Feb 04, 2003 3.157 3.198 3.146 3.192 20,444 +0.03(+1.00%)
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.