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 (%)
Jul 30, 2004 3.376 3.397 3.359 3.394 85,589 +0.03(+0.86%)
Jul 29, 2004 3.400 3.402 3.359 3.365 19,058 -0.01(-0.34%)
Jul 28, 2004 3.449 3.449 3.365 3.376 45,047 -0.06(-1.68%)
Jul 27, 2004 3.466 3.466 3.420 3.434 31,186 -0.03(-0.92%)
Jul 26, 2004 3.463 3.466 3.457 3.466 12,128 -0.01(-0.25%)
Jul 23, 2004 3.475 3.475 3.457 3.475 36,037 -0.01(-0.33%)
Jul 22, 2004 3.544 3.544 3.469 3.486 39,156 -0.02(-0.58%)
Jul 21, 2004 3.541 3.541 3.443 3.506 54,056 -0.08(-2.25%)
Jul 20, 2004 3.619 3.619 3.573 3.587 12,128 -0.05(-1.27%)
Jul 19, 2004 3.552 3.633 3.547 3.633 44,007 +0.10(+2.78%)
Jul 16, 2004 3.535 3.576 3.535 3.535 26,681 -0.02(-0.49%)
Jul 15, 2004 3.578 3.578 3.544 3.552 221,077 -0.02(-0.65%)
Jul 14, 2004 3.659 3.659 3.576 3.576 23,909 -0.07(-1.82%)
Jul 13, 2004 3.665 3.665 3.630 3.642 14,207 -0.03(-0.86%)
Jul 12, 2004 3.694 3.694 3.671 3.674 9,009 -0.00(-0.08%)
Jul 09, 2004 3.662 3.679 3.659 3.677 36,384 +0.01(+0.24%)
Jul 08, 2004 3.668 3.674 3.622 3.668 24,602 +0.03(+0.79%)
Jul 07, 2004 3.656 3.677 3.636 3.639 22,177 +0.00(+0.00%)
Jul 06, 2004 3.636 3.642 3.619 3.639 16,979 +0.01(+0.24%)
Jul 02, 2004 3.590 3.636 3.573 3.630 22,177 +0.05(+1.29%)
Jul 01, 2004 3.610 3.619 3.578 3.584 9,355 -0.03(-0.96%)
Jun 30, 2004 3.529 3.633 3.498 3.619 43,661 +0.11(+3.04%)
Jun 29, 2004 3.498 3.527 3.489 3.512 21,484 +0.01(+0.33%)
Jun 28, 2004 3.480 3.521 3.475 3.501 78,659 +0.02(+0.66%)
Jun 25, 2004 3.454 3.480 3.431 3.477 49,551 +0.02(+0.50%)
Jun 24, 2004 3.498 3.509 3.457 3.460 30,146 -0.02(-0.66%)
Jun 23, 2004 3.423 3.486 3.417 3.483 65,491 +0.05(+1.60%)
Jun 22, 2004 3.469 3.489 3.414 3.428 106,380 -0.03(-0.83%)
Jun 21, 2004 3.512 3.512 3.454 3.457 27,721 -0.03(-0.83%)
Jun 18, 2004 3.550 3.564 3.480 3.486 46,779 -0.03(-0.98%)
Jun 17, 2004 3.509 3.544 3.509 3.521 8,316 -0.01(-0.25%)
Jun 16, 2004 3.573 3.573 3.492 3.529 16,286 -0.01(-0.41%)
Jun 15, 2004 3.483 3.544 3.477 3.544 40,542 +0.07(+2.08%)
Jun 14, 2004 3.550 3.550 3.472 3.472 29,800 -0.07(-1.96%)
Jun 10, 2004 3.555 3.570 3.532 3.541 40,889 -0.01(-0.41%)
Jun 09, 2004 3.581 3.584 3.544 3.555 20,791 -0.02(-0.65%)
Jun 08, 2004 3.547 3.578 3.547 3.578 305,281 +0.01(+0.24%)
Jun 07, 2004 3.607 3.607 3.570 3.570 35,691 -0.03(-0.96%)
Jun 04, 2004 3.576 3.607 3.576 3.604 27,374 +0.06(+1.63%)
Jun 03, 2004 3.561 3.573 3.524 3.547 26,681 +0.01(+0.33%)
Jun 02, 2004 3.541 3.561 3.521 3.535 14,900 -0.01(-0.24%)
Jun 01, 2004 3.573 3.573 3.492 3.544 72,422 -0.06(-1.76%)
May 28, 2004 3.584 3.607 3.555 3.607 75,194 +0.01(+0.32%)
May 27, 2004 3.581 3.602 3.552 3.596 125,439 -0.01(-0.32%)
May 26, 2004 3.607 3.625 3.604 3.607 59,947 +0.00(+0.08%)
May 25, 2004 3.616 3.622 3.578 3.604 27,721 +0.02(+0.48%)
May 24, 2004 3.587 3.587 3.584 3.587 9,009 +0.03(+0.81%)
May 21, 2004 3.567 3.578 3.558 3.558 15,593 +0.00(+0.00%)
May 20, 2004 3.535 3.570 3.535 3.558 11,088 +0.04(+1.15%)
May 19, 2004 3.527 3.555 3.518 3.518 29,107 -0.00(-0.08%)
May 18, 2004 3.515 3.527 3.506 3.521 8,662 +0.01(+0.25%)
May 17, 2004 3.613 3.613 3.506 3.512 34,651 -0.07(-2.01%)
May 14, 2004 3.578 3.604 3.567 3.584 49,205 +0.01(+0.32%)
May 13, 2004 3.535 3.573 3.535 3.573 11,088 +0.00(+0.08%)
May 12, 2004 3.581 3.581 3.532 3.570 15,939 -0.03(-0.96%)
May 11, 2004 3.581 3.604 3.550 3.604 11,435 +0.05(+1.46%)
May 10, 2004 3.535 3.552 3.495 3.552 24,949 -0.01(-0.24%)
May 07, 2004 3.607 3.616 3.547 3.561 57,175 -0.08(-2.14%)
May 06, 2004 3.622 3.639 3.581 3.639 44,700 -0.00(-0.08%)
May 05, 2004 3.607 3.642 3.578 3.642 38,463 +0.01(+0.40%)
May 04, 2004 3.558 3.628 3.558 3.628 33,612 +0.08(+2.11%)
May 03, 2004 3.590 3.590 3.547 3.552 11,088 -0.01(-0.24%)
Apr 30, 2004 3.521 3.564 3.486 3.561 60,640 +0.04(+1.15%)
Apr 29, 2004 3.550 3.587 3.483 3.521 120,587 +0.04(+1.24%)
Apr 28, 2004 3.651 3.651 3.477 3.477 35,344 -0.16(-4.44%)
Apr 27, 2004 3.705 3.705 3.630 3.639 54,403 -0.05(-1.25%)
Apr 26, 2004 3.708 3.714 3.665 3.685 28,760 +0.03(+0.87%)
Apr 23, 2004 3.720 3.720 3.645 3.654 81,778 -0.05(-1.48%)
Apr 22, 2004 3.775 3.775 3.708 3.708 66,184 -0.08(-2.13%)
Apr 21, 2004 3.780 3.809 3.780 3.789 20,791 -0.01(-0.15%)
Apr 20, 2004 3.824 3.835 3.795 3.795 38,809 -0.04(-0.98%)
Apr 19, 2004 3.853 3.856 3.830 3.832 74,847 -0.01(-0.23%)
Apr 16, 2004 3.858 3.858 3.824 3.841 31,186 +0.01(+0.30%)
Apr 15, 2004 3.847 3.867 3.827 3.830 28,760 -0.02(-0.52%)
Apr 14, 2004 3.867 3.870 3.838 3.850 30,840 -0.04(-1.11%)
Apr 13, 2004 3.919 3.919 3.890 3.893 25,642 -0.01(-0.15%)
Apr 12, 2004 3.928 3.928 3.876 3.899 50,244 -0.03(-0.88%)
Apr 08, 2004 3.968 3.968 3.899 3.933 40,542 -0.08(-1.94%)
Apr 07, 2004 4.017 4.023 3.988 4.011 32,226 -0.03(-0.86%)
Apr 06, 2004 4.026 4.063 4.011 4.046 33,612 +0.03(+0.72%)
Apr 05, 2004 3.997 4.023 3.974 4.017 26,681 +0.05(+1.16%)
Apr 02, 2004 3.957 3.991 3.939 3.971 41,235 -0.01(-0.36%)
Apr 01, 2004 3.913 3.985 3.910 3.985 67,224 +0.08(+2.07%)
Mar 31, 2004 3.951 3.968 3.905 3.905 86,282 -0.08(-2.03%)
Mar 30, 2004 3.982 4.026 3.971 3.985 23,563 -0.01(-0.22%)
Mar 29, 2004 4.020 4.029 3.982 3.994 35,691 -0.01(-0.36%)
Mar 26, 2004 4.017 4.052 4.003 4.008 28,067 -0.01(-0.29%)
Mar 25, 2004 4.000 4.040 4.000 4.020 36,384 +0.04(+1.02%)
Mar 24, 2004 3.985 4.008 3.965 3.980 62,719 -0.03(-0.86%)
Mar 23, 2004 3.997 4.032 3.980 4.014 107,420 +0.03(+0.65%)
Mar 22, 2004 4.032 4.032 3.957 3.988 31,879 -0.01(-0.36%)
Mar 19, 2004 3.977 4.017 3.977 4.003 22,523 +0.03(+0.65%)
Mar 18, 2004 3.957 4.011 3.948 3.977 31,879 +0.05(+1.25%)
Mar 17, 2004 3.945 3.962 3.919 3.928 23,216 -0.02(-0.44%)
Mar 16, 2004 3.954 3.959 3.910 3.945 18,365 +0.04(+0.96%)
Mar 15, 2004 3.948 3.948 3.896 3.907 28,760 -0.01(-0.29%)
Mar 12, 2004 3.954 3.954 3.907 3.919 58,907 -0.05(-1.38%)
Mar 11, 2004 4.008 4.008 3.939 3.974 90,094 -0.01(-0.36%)
Mar 10, 2004 3.982 4.029 3.965 3.988 57,521 +0.02(+0.51%)
Mar 09, 2004 3.954 3.982 3.954 3.968 37,077 +0.01(+0.15%)
Mar 08, 2004 3.962 3.968 3.951 3.962 28,067 +0.03(+0.73%)
Mar 05, 2004 3.939 3.959 3.931 3.933 31,533 +0.02(+0.44%)
Mar 04, 2004 3.899 3.916 3.881 3.916 83,857 +0.05(+1.19%)
Mar 03, 2004 3.850 3.879 3.824 3.870 31,879 +0.02(+0.45%)
Mar 02, 2004 3.884 3.884 3.838 3.853 73,808 -0.00(-0.07%)
Mar 01, 2004 3.881 3.881 3.838 3.856 45,393 +0.00(+0.08%)
Feb 27, 2004 3.812 3.858 3.789 3.853 77,619 +0.05(+1.29%)
Feb 26, 2004 3.792 3.821 3.786 3.804 166,328 -0.06(-1.64%)
Feb 25, 2004 3.931 3.931 3.864 3.867 63,759 -0.04(-1.11%)
Feb 24, 2004 3.858 3.910 3.858 3.910 19,404 +0.05(+1.35%)
Feb 23, 2004 3.853 3.861 3.838 3.858 34,998 +0.03(+0.91%)
Feb 20, 2004 3.806 3.824 3.752 3.824 44,700 +0.01(+0.23%)
Feb 19, 2004 3.821 3.838 3.809 3.815 24,602 -0.02(-0.60%)
Feb 18, 2004 3.916 3.916 3.838 3.838 36,384 -0.06(-1.63%)
Feb 17, 2004 3.928 3.928 3.890 3.902 106,727 +0.00(+0.07%)
Feb 13, 2004 3.907 3.948 3.899 3.899 20,097 -0.01(-0.22%)
Feb 12, 2004 3.922 3.922 3.905 3.907 29,107 -0.03(-0.73%)
Feb 11, 2004 3.861 3.936 3.847 3.936 9,355 +0.09(+2.25%)
Feb 10, 2004 3.856 3.858 3.841 3.850 24,602 -0.01(-0.22%)
Feb 09, 2004 3.881 3.881 3.847 3.858 56,828 +0.00(+0.07%)
Feb 06, 2004 3.864 3.876 3.850 3.856 22,870 +0.03(+0.83%)
Feb 05, 2004 3.844 3.858 3.824 3.824 15,593 -0.01(-0.38%)
Feb 04, 2004 3.832 3.856 3.832 3.838 15,246 +0.01(+0.15%)
Feb 03, 2004 3.838 3.870 3.832 3.832 27,374 -0.02(-0.60%)
Feb 02, 2004 3.850 3.879 3.838 3.856 60,640 -0.00(-0.07%)
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%)
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.