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

TransCanada Corporation (NY: TRP )

36.10 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 5.743 5.831 5.719 5.776 272,109 +0.03(+0.57%)
Jun 29, 2005 5.741 5.772 5.676 5.743 364,187 +0.00(+0.00%)
Jun 28, 2005 5.750 5.783 5.708 5.743 435,650 -0.05(-0.90%)
Jun 27, 2005 5.776 5.861 5.767 5.796 409,997 +0.03(+0.49%)
Jun 24, 2005 5.761 5.815 5.735 5.767 389,840 +0.03(+0.57%)
Jun 23, 2005 5.739 5.767 5.719 5.735 407,706 +0.00(+0.08%)
Jun 22, 2005 5.676 5.750 5.641 5.730 309,215 +0.07(+1.16%)
Jun 21, 2005 5.717 5.719 5.636 5.665 433,818 -0.04(-0.73%)
Jun 20, 2005 5.676 5.726 5.660 5.706 284,020 +0.06(+1.08%)
Jun 17, 2005 5.708 5.717 5.601 5.645 465,426 -0.03(-0.54%)
Jun 16, 2005 5.523 5.676 5.523 5.676 439,315 +0.17(+3.17%)
Jun 15, 2005 5.505 5.575 5.486 5.501 521,314 +0.05(+0.84%)
Jun 14, 2005 5.436 5.473 5.412 5.455 217,596 +0.01(+0.16%)
Jun 13, 2005 5.427 5.455 5.383 5.446 325,707 +0.01(+0.16%)
Jun 10, 2005 5.392 5.473 5.392 5.438 233,629 +0.06(+1.14%)
Jun 09, 2005 5.383 5.438 5.333 5.377 354,567 -0.01(-0.20%)
Jun 08, 2005 5.425 5.460 5.379 5.388 321,584 -0.02(-0.36%)
Jun 07, 2005 5.374 5.429 5.374 5.407 347,237 +0.02(+0.45%)
Jun 06, 2005 5.355 5.418 5.342 5.383 360,522 +0.03(+0.65%)
Jun 03, 2005 5.333 5.357 5.315 5.348 135,138 +0.04(+0.70%)
Jun 02, 2005 5.344 5.366 5.300 5.311 248,746 -0.02(-0.45%)
Jun 01, 2005 5.294 5.348 5.294 5.335 338,533 +0.03(+0.66%)
May 31, 2005 5.311 5.357 5.287 5.300 453,974 -0.07(-1.22%)
May 27, 2005 5.331 5.425 5.315 5.366 289,975 +0.06(+1.11%)
May 26, 2005 5.315 5.315 5.265 5.307 423,281 -0.03(-0.61%)
May 25, 2005 5.339 5.348 5.283 5.339 429,695 -0.00(-0.08%)
May 24, 2005 5.385 5.414 5.337 5.344 267,070 -0.02(-0.37%)
May 23, 2005 5.329 5.374 5.326 5.363 187,361 +0.03(+0.61%)
May 20, 2005 5.392 5.392 5.318 5.331 291,807 -0.06(-1.05%)
May 19, 2005 5.333 5.396 5.322 5.388 502,074 +0.06(+1.11%)
May 18, 2005 5.283 5.353 5.270 5.329 426,946 +0.08(+1.50%)
May 17, 2005 5.217 5.285 5.215 5.250 341,282 +0.03(+0.59%)
May 16, 2005 5.187 5.233 5.169 5.219 319,293 +0.02(+0.29%)
May 13, 2005 5.281 5.283 5.174 5.204 223,093 -0.08(-1.45%)
May 12, 2005 5.278 5.289 5.239 5.281 267,070 -0.00(-0.04%)
May 11, 2005 5.315 5.315 5.270 5.283 211,640 -0.07(-1.22%)
May 10, 2005 5.344 5.357 5.329 5.348 265,696 +0.01(+0.25%)
May 09, 2005 5.285 5.339 5.278 5.335 269,819 +0.07(+1.24%)
May 06, 2005 5.252 5.289 5.246 5.270 223,093 +0.05(+0.96%)
May 05, 2005 5.257 5.285 5.219 5.219 274,400 -0.03(-0.58%)
May 04, 2005 5.204 5.265 5.204 5.250 309,215 +0.05(+1.01%)
May 03, 2005 5.208 5.208 5.165 5.198 284,020 -0.01(-0.21%)
May 02, 2005 5.163 5.243 5.163 5.208 433,360 +0.07(+1.40%)
Apr 29, 2005 5.211 5.211 5.099 5.136 502,074 -0.06(-1.13%)
Apr 28, 2005 5.206 5.211 5.171 5.195 267,986 -0.01(-0.25%)
Apr 27, 2005 5.226 5.241 5.204 5.208 380,220 -0.02(-0.46%)
Apr 26, 2005 5.211 5.248 5.187 5.233 330,746 -0.01(-0.13%)
Apr 25, 2005 5.263 5.272 5.226 5.239 559,794 -0.02(-0.41%)
Apr 22, 2005 5.254 5.298 5.250 5.261 349,528 +0.03(+0.50%)
Apr 21, 2005 5.283 5.283 5.211 5.235 453,974 -0.03(-0.54%)
Apr 20, 2005 5.243 5.294 5.230 5.263 475,046 -0.02(-0.29%)
Apr 19, 2005 5.257 5.278 5.233 5.278 364,187 +0.04(+0.71%)
Apr 18, 2005 5.239 5.252 5.198 5.241 536,890 +0.01(+0.17%)
Apr 15, 2005 5.252 5.289 5.222 5.233 629,425 -0.00(-0.04%)
Apr 14, 2005 5.239 5.274 5.226 5.235 347,695 -0.03(-0.58%)
Apr 13, 2005 5.296 5.296 5.254 5.265 324,332 -0.02(-0.41%)
Apr 12, 2005 5.294 5.379 5.272 5.287 350,444 -0.02(-0.37%)
Apr 11, 2005 5.320 5.320 5.285 5.307 255,618 -0.02(-0.29%)
Apr 08, 2005 5.353 5.353 5.313 5.322 246,914 -0.04(-0.69%)
Apr 07, 2005 5.368 5.379 5.337 5.359 347,237 -0.01(-0.16%)
Apr 06, 2005 5.298 5.368 5.287 5.368 425,114 +0.07(+1.24%)
Apr 05, 2005 5.348 5.357 5.263 5.302 481,460 -0.03(-0.53%)
Apr 04, 2005 5.329 5.359 5.239 5.331 928,563 -0.00(-0.08%)
Apr 01, 2005 5.405 5.407 5.305 5.335 839,692 -0.06(-1.05%)
Mar 31, 2005 5.348 5.405 5.320 5.392 708,676 +0.13(+2.40%)
Mar 30, 2005 5.257 5.272 5.187 5.265 461,762 +0.01(+0.17%)
Mar 29, 2005 5.285 5.350 5.243 5.257 399,460 -0.05(-0.95%)
Mar 28, 2005 5.276 5.307 5.206 5.307 672,486 +0.02(+0.29%)
Mar 24, 2005 5.324 5.329 5.287 5.291 435,192 +0.00(+0.04%)
Mar 23, 2005 5.388 5.388 5.278 5.289 701,805 -0.10(-1.82%)
Mar 22, 2005 5.444 5.453 5.385 5.388 398,086 -0.01(-0.16%)
Mar 21, 2005 5.348 5.412 5.337 5.396 430,153 +0.02(+0.45%)
Mar 18, 2005 5.392 5.431 5.370 5.372 427,862 -0.05(-0.97%)
Mar 17, 2005 5.427 5.446 5.401 5.425 310,589 -0.00(-0.04%)
Mar 16, 2005 5.409 5.453 5.409 5.427 331,662 +0.03(+0.57%)
Mar 15, 2005 5.422 5.436 5.396 5.396 250,121 -0.02(-0.44%)
Mar 14, 2005 5.385 5.427 5.385 5.420 357,315 +0.03(+0.61%)
Mar 11, 2005 5.381 5.436 5.379 5.388 418,700 +0.00(+0.08%)
Mar 10, 2005 5.481 5.481 5.374 5.383 494,745 -0.08(-1.52%)
Mar 09, 2005 5.497 5.505 5.436 5.466 514,443 +0.01(+0.16%)
Mar 08, 2005 5.442 5.492 5.438 5.457 649,581 +0.04(+0.77%)
Mar 07, 2005 5.429 5.436 5.401 5.416 295,930 -0.02(-0.28%)
Mar 04, 2005 5.346 5.462 5.345 5.431 703,637 +0.12(+2.30%)
Mar 03, 2005 5.324 5.353 5.265 5.309 367,852 -0.02(-0.45%)
Mar 02, 2005 5.272 5.337 5.267 5.333 294,556 +0.07(+1.41%)
Mar 01, 2005 5.270 5.287 5.235 5.259 400,377 -0.02(-0.37%)
Feb 28, 2005 5.324 5.342 5.270 5.278 447,102 -0.00(-0.08%)
Feb 25, 2005 5.285 5.302 5.267 5.283 412,287 +0.00(+0.04%)
Feb 24, 2005 5.283 5.289 5.239 5.281 652,788 -0.04(-0.82%)
Feb 23, 2005 5.372 5.379 5.313 5.324 598,733 -0.06(-1.09%)
Feb 22, 2005 5.457 5.457 5.381 5.383 1,770,087 -0.07(-1.24%)
Feb 18, 2005 5.416 5.457 5.403 5.451 398,544 +0.02(+0.36%)
Feb 17, 2005 5.390 5.449 5.372 5.431 514,443 +0.06(+1.18%)
Feb 16, 2005 5.392 5.392 5.322 5.368 500,700 -0.01(-0.16%)
Feb 15, 2005 5.379 5.398 5.366 5.377 531,850 +0.01(+0.20%)
Feb 14, 2005 5.326 5.370 5.283 5.366 585,448 +0.05(+0.94%)
Feb 11, 2005 5.300 5.315 5.283 5.315 286,310 +0.02(+0.37%)
Feb 10, 2005 5.261 5.313 5.257 5.296 357,773 +0.04(+0.79%)
Feb 09, 2005 5.226 5.261 5.222 5.254 495,203 +0.00(+0.00%)
Feb 08, 2005 5.182 5.261 5.165 5.254 377,472 +0.07(+1.30%)
Feb 07, 2005 5.228 5.228 5.182 5.187 575,828 -0.06(-1.12%)
Feb 04, 2005 5.252 5.261 5.235 5.246 447,561 -0.02(-0.41%)
Feb 03, 2005 5.259 5.272 5.230 5.267 558,878 -0.00(-0.08%)
Feb 02, 2005 5.261 5.287 5.217 5.272 483,292 +0.01(+0.21%)
Feb 01, 2005 5.228 5.305 5.211 5.261 538,722 +0.03(+0.63%)
Jan 31, 2005 5.252 5.254 5.178 5.228 742,117 -0.02(-0.33%)
Jan 28, 2005 5.285 5.287 5.241 5.246 428,320 -0.04(-0.83%)
Jan 27, 2005 5.348 5.348 5.270 5.289 392,131 -0.09(-1.62%)
Jan 26, 2005 5.313 5.377 5.313 5.377 321,584 +0.08(+1.44%)
Jan 25, 2005 5.320 5.322 5.283 5.300 476,421 -0.07(-1.34%)
Jan 24, 2005 5.388 5.388 5.339 5.372 414,578 -0.01(-0.24%)
Jan 21, 2005 5.324 5.388 5.294 5.385 421,449 +0.09(+1.61%)
Jan 20, 2005 5.315 5.318 5.265 5.300 288,601 -0.03(-0.53%)
Jan 19, 2005 5.346 5.346 5.307 5.329 570,331 -0.02(-0.45%)
Jan 18, 2005 5.385 5.394 5.333 5.353 1,873,617 -0.05(-0.93%)
Jan 14, 2005 5.479 5.508 5.394 5.403 637,671 -0.14(-2.56%)
Jan 13, 2005 5.545 5.562 5.503 5.545 380,220 -0.00(-0.04%)
Jan 12, 2005 5.475 5.564 5.475 5.547 574,453 +0.12(+2.21%)
Jan 11, 2005 5.403 5.455 5.403 5.427 362,354 +0.02(+0.36%)
Jan 10, 2005 5.383 5.412 5.372 5.407 315,170 +0.05(+0.90%)
Jan 07, 2005 5.326 5.366 5.248 5.359 321,126 +0.11(+2.12%)
Jan 06, 2005 5.283 5.305 5.219 5.248 541,012 -0.07(-1.23%)
Jan 05, 2005 5.377 5.401 5.309 5.313 469,091 -0.08(-1.46%)
Jan 04, 2005 5.359 5.398 5.298 5.392 596,442 +0.04(+0.82%)
Jan 03, 2005 5.438 5.438 5.331 5.348 323,416 -0.08(-1.49%)
Dec 31, 2004 5.390 5.438 5.390 5.429 313,796 +0.04(+0.81%)
Dec 30, 2004 5.300 5.414 5.300 5.385 448,935 +0.08(+1.48%)
Dec 29, 2004 5.329 5.346 5.298 5.307 239,584 -0.04(-0.78%)
Dec 28, 2004 5.368 5.368 5.305 5.348 233,171 +0.01(+0.20%)
Dec 27, 2004 5.324 5.363 5.296 5.337 189,652 +0.05(+0.87%)
Dec 23, 2004 5.270 5.315 5.270 5.291 359,606 +0.02(+0.29%)
Dec 22, 2004 5.346 5.346 5.261 5.276 624,386 -0.09(-1.75%)
Dec 21, 2004 5.355 5.370 5.318 5.370 193,317 +0.02(+0.29%)
Dec 20, 2004 5.366 5.370 5.315 5.355 472,756 +0.01(+0.25%)
Dec 17, 2004 5.324 5.355 5.298 5.342 362,813 +0.01(+0.16%)
Dec 16, 2004 5.309 5.339 5.263 5.333 557,962 +0.00(+0.04%)
Dec 15, 2004 5.285 5.357 5.281 5.331 625,302 +0.09(+1.62%)
Dec 14, 2004 5.112 5.250 5.108 5.246 641,794 +0.08(+1.52%)
Dec 13, 2004 5.117 5.167 5.093 5.167 724,709 +0.03(+0.68%)
Dec 10, 2004 5.160 5.160 5.115 5.132 541,470 -0.03(-0.59%)
Dec 09, 2004 5.152 5.167 5.102 5.163 779,223 -0.00(-0.08%)
Dec 08, 2004 5.112 5.169 5.080 5.167 677,983 -0.02(-0.42%)
Dec 07, 2004 5.206 5.219 5.158 5.189 592,777 -0.04(-0.79%)
Dec 06, 2004 5.224 5.233 5.193 5.230 5,387,681 -0.03(-0.50%)
Dec 03, 2004 5.276 5.281 5.215 5.257 1,127,835 -0.05(-1.03%)
Dec 02, 2004 5.363 5.385 5.305 5.311 700,430 -0.06(-1.14%)
Dec 01, 2004 5.398 5.398 5.329 5.372 450,309 -0.03(-0.49%)
Nov 30, 2004 5.379 5.429 5.348 5.398 453,974 +0.02(+0.41%)
Nov 29, 2004 5.359 5.390 5.342 5.377 444,812 +0.00(+0.04%)
Nov 26, 2004 5.370 5.377 5.357 5.374 207,976 +0.02(+0.37%)
Nov 24, 2004 5.348 5.372 5.322 5.355 412,287 +0.03(+0.53%)
Nov 23, 2004 5.294 5.339 5.291 5.326 664,699 +0.03(+0.58%)
Nov 22, 2004 5.305 5.348 5.278 5.296 502,532 +0.04(+0.83%)
Nov 19, 2004 5.189 5.263 5.189 5.252 371,974 +0.07(+1.43%)
Nov 18, 2004 5.171 5.195 5.123 5.178 676,609 -0.03(-0.50%)
Nov 17, 2004 5.193 5.248 5.189 5.204 563,001 +0.05(+1.06%)
Nov 16, 2004 5.126 5.163 5.091 5.150 452,600 +0.06(+1.24%)
Nov 15, 2004 5.112 5.123 5.047 5.086 340,366 -0.01(-0.13%)
Nov 12, 2004 5.062 5.115 5.062 5.093 283,562 +0.03(+0.69%)
Nov 11, 2004 5.045 5.086 5.027 5.058 349,986 +0.03(+0.52%)
Nov 10, 2004 4.984 5.075 4.966 5.032 474,588 +0.05(+1.05%)
Nov 09, 2004 4.962 5.003 4.953 4.979 320,209 +0.00(+0.04%)
Nov 08, 2004 4.973 4.988 4.936 4.977 829,614 +0.00(+0.09%)
Nov 05, 2004 4.947 4.975 4.929 4.973 441,605 +0.04(+0.80%)
Nov 04, 2004 5.016 5.021 4.920 4.933 523,147 -0.07(-1.44%)
Nov 03, 2004 4.997 5.016 4.966 5.005 1,025,679 +0.08(+1.55%)
Nov 02, 2004 4.881 4.951 4.866 4.929 476,879 +0.05(+1.03%)
Nov 01, 2004 4.938 4.955 4.866 4.879 390,756 -0.06(-1.24%)
Oct 29, 2004 4.872 4.986 4.855 4.940 575,370 +0.09(+1.85%)
Oct 28, 2004 4.868 4.894 4.820 4.851 334,411 -0.01(-0.13%)
Oct 27, 2004 4.909 4.912 4.816 4.857 438,399 -0.04(-0.85%)
Oct 26, 2004 4.931 4.942 4.885 4.899 280,355 -0.01(-0.22%)
Oct 25, 2004 4.861 4.931 4.857 4.909 394,421 +0.05(+1.12%)
Oct 22, 2004 4.811 4.868 4.798 4.855 365,103 +0.04(+0.82%)
Oct 21, 2004 4.833 4.846 4.809 4.816 292,266 -0.00(-0.09%)
Oct 20, 2004 4.829 4.875 4.811 4.820 348,153 -0.01(-0.18%)
Oct 19, 2004 4.789 4.859 4.759 4.829 353,192 +0.03(+0.55%)
Oct 18, 2004 4.857 4.870 4.802 4.802 505,739 -0.05(-1.12%)
Oct 15, 2004 4.824 4.857 4.805 4.857 292,266 +0.03(+0.72%)
Oct 14, 2004 4.844 4.868 4.813 4.822 335,327 -0.02(-0.32%)
Oct 13, 2004 4.811 4.857 4.792 4.837 726,542 -0.02(-0.40%)
Oct 12, 2004 4.851 4.872 4.840 4.857 797,089 -0.02(-0.36%)
Oct 11, 2004 4.892 4.892 4.846 4.875 175,909 -0.01(-0.18%)
Oct 08, 2004 4.879 4.914 4.875 4.883 506,655 +0.03(+0.63%)
Oct 07, 2004 4.881 4.901 4.837 4.853 497,035 -0.02(-0.31%)
Oct 06, 2004 4.885 4.896 4.853 4.868 684,855 -0.02(-0.31%)
Oct 05, 2004 4.816 4.899 4.802 4.883 568,040 +0.08(+1.73%)
Oct 04, 2004 4.811 4.855 4.800 4.800 483,292 -0.04(-0.86%)
Oct 01, 2004 4.794 4.844 4.783 4.842 470,923 +0.07(+1.51%)
Sep 30, 2004 4.744 4.807 4.733 4.770 333,494 +0.01(+0.28%)
Sep 29, 2004 4.794 4.794 4.715 4.757 501,158 -0.03(-0.73%)
Sep 28, 2004 4.750 4.800 4.724 4.792 458,097 -0.01(-0.27%)
Sep 27, 2004 4.855 4.855 4.800 4.805 342,656 -0.03(-0.54%)
Sep 24, 2004 4.837 4.868 4.809 4.831 311,506 +0.00(+0.09%)
Sep 23, 2004 4.826 4.848 4.820 4.826 308,757 +0.01(+0.18%)
Sep 22, 2004 4.831 4.861 4.813 4.818 599,649 -0.01(-0.27%)
Sep 21, 2004 4.772 4.833 4.763 4.831 461,303 +0.08(+1.70%)
Sep 20, 2004 4.693 4.765 4.689 4.750 422,365 +0.05(+0.97%)
Sep 17, 2004 4.682 4.706 4.671 4.704 425,572 -0.02(-0.46%)
Sep 16, 2004 4.722 4.746 4.713 4.726 371,974 +0.02(+0.32%)
Sep 15, 2004 4.693 4.733 4.671 4.711 448,935 +0.00(+0.05%)
Sep 14, 2004 4.724 4.737 4.696 4.709 389,382 -0.05(-0.96%)
Sep 13, 2004 4.713 4.768 4.671 4.754 510,778 +0.04(+0.79%)
Sep 10, 2004 4.698 4.739 4.682 4.717 275,774 +0.01(+0.28%)
Sep 09, 2004 4.704 4.717 4.658 4.704 373,349 +0.00(+0.09%)
Sep 08, 2004 4.702 4.717 4.682 4.700 250,579 -0.04(-0.92%)
Sep 07, 2004 4.650 4.752 4.623 4.744 699,056 +0.11(+2.31%)
Sep 03, 2004 4.671 4.676 4.597 4.637 315,629 -0.05(-0.98%)
Sep 02, 2004 4.663 4.689 4.632 4.682 422,365 +0.02(+0.42%)
Sep 01, 2004 4.543 4.669 4.543 4.663 525,437 +0.10(+2.20%)
Aug 31, 2004 4.440 4.567 4.438 4.562 480,544 +0.10(+2.15%)
Aug 30, 2004 4.497 4.497 4.425 4.466 402,667 -0.02(-0.49%)
Aug 27, 2004 4.506 4.508 4.471 4.488 323,874 +0.01(+0.29%)
Aug 26, 2004 4.536 4.547 4.462 4.475 510,778 -0.07(-1.49%)
Aug 25, 2004 4.508 4.543 4.499 4.543 490,164 +0.00(+0.00%)
Aug 24, 2004 4.541 4.573 4.525 4.543 302,802 +0.02(+0.43%)
Aug 23, 2004 4.562 4.595 4.508 4.523 337,617 -0.06(-1.38%)
Aug 20, 2004 4.541 4.606 4.530 4.586 386,175 +0.05(+1.11%)
Aug 19, 2004 4.527 4.545 4.468 4.536 498,409 +0.00(+0.10%)
Aug 18, 2004 4.567 4.573 4.527 4.532 318,835 -0.04(-0.95%)
Aug 17, 2004 4.623 4.623 4.565 4.575 433,818 -0.03(-0.66%)
Aug 16, 2004 4.556 4.617 4.514 4.606 850,686 +0.05(+1.05%)
Aug 13, 2004 4.514 4.558 4.479 4.558 543,761 +0.09(+1.90%)
Aug 12, 2004 4.521 4.521 4.403 4.473 554,297 -0.07(-1.63%)
Aug 11, 2004 4.484 4.556 4.388 4.547 984,909 +0.04(+0.92%)
Aug 10, 2004 4.475 4.541 4.466 4.506 619,347 +0.04(+0.98%)
Aug 09, 2004 4.420 4.475 4.407 4.462 554,755 +0.05(+1.09%)
Aug 06, 2004 4.388 4.423 4.375 4.414 513,068 +0.05(+1.05%)
Aug 05, 2004 4.418 4.423 4.366 4.368 622,096 -0.04(-0.94%)
Aug 04, 2004 4.418 4.447 4.399 4.410 510,778 -0.03(-0.69%)
Aug 03, 2004 4.394 4.464 4.366 4.440 632,174 +0.13(+2.94%)
Aug 02, 2004 4.322 4.353 4.305 4.313 266,154 -0.07(-1.69%)
Jul 30, 2004 4.379 4.399 4.335 4.388 339,908 +0.03(+0.70%)
Jul 29, 2004 4.318 4.362 4.298 4.357 322,042 +0.05(+1.17%)
Jul 28, 2004 4.340 4.351 4.279 4.307 333,036 -0.00(-0.05%)
Jul 27, 2004 4.300 4.324 4.265 4.309 473,214 +0.00(+0.10%)
Jul 26, 2004 4.377 4.401 4.268 4.305 496,577 -0.07(-1.60%)
Jul 23, 2004 4.300 4.377 4.300 4.375 942,764 +0.05(+1.21%)
Jul 22, 2004 4.364 4.375 4.316 4.322 699,972 -0.03(-0.60%)
Jul 21, 2004 4.375 4.375 4.344 4.348 432,443 -0.02(-0.40%)
Jul 20, 2004 4.353 4.392 4.327 4.366 533,225 +0.00(+0.10%)
Jul 19, 2004 4.268 4.383 4.265 4.362 721,503 +0.08(+1.83%)
Jul 16, 2004 4.311 4.331 4.257 4.283 538,264 +0.01(+0.20%)
Jul 15, 2004 4.300 4.303 4.257 4.274 241,417 +0.00(+0.00%)
Jul 14, 2004 4.300 4.309 4.265 4.274 350,444 -0.03(-0.66%)
Jul 13, 2004 4.355 4.355 4.287 4.303 304,634 -0.05(-1.20%)
Jul 12, 2004 4.372 4.383 4.340 4.355 332,120 +0.02(+0.35%)
Jul 09, 2004 4.348 4.366 4.322 4.340 565,750 +0.01(+0.30%)
Jul 08, 2004 4.351 4.353 4.300 4.327 472,298 -0.02(-0.45%)
Jul 07, 2004 4.357 4.388 4.340 4.346 775,558 +0.01(+0.20%)
Jul 06, 2004 4.244 4.340 4.239 4.338 782,888 +0.05(+1.07%)
Jul 02, 2004 4.246 4.318 4.235 4.292 383,885 +0.03(+0.77%)
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.