TransCanada Corporation (NY: TRP )

46.01 -0.37 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.99 25.21 24.85 25.19 546,432 +0.43(+1.75%)
Oct 26, 2012 24.74 24.75 24.75 24.75 349,278 +0.04(+0.18%)
Oct 25, 2012 24.59 24.79 24.59 24.71 374,355 +0.30(+1.23%)
Oct 24, 2012 24.48 24.57 24.37 24.41 348,749 +0.08(+0.34%)
Oct 23, 2012 24.53 24.53 24.25 24.32 426,680 -0.32(-1.29%)
Oct 19, 2012 24.91 25.03 24.63 24.64 530,537 -0.40(-1.60%)
Oct 18, 2012 25.29 25.38 25.01 25.04 455,783 -0.36(-1.42%)
Oct 17, 2012 25.28 25.42 25.20 25.40 314,087 +0.23(+0.91%)
Oct 16, 2012 24.98 25.20 24.94 25.18 484,018 +0.04(+0.18%)
Oct 15, 2012 25.04 25.22 24.95 25.13 254,223 +0.13(+0.53%)
Oct 12, 2012 25.13 25.18 24.97 25.00 237,301 -0.13(-0.51%)
Oct 11, 2012 25.35 25.45 25.13 25.13 333,819 -0.11(-0.42%)
Oct 10, 2012 25.48 25.55 25.09 25.23 366,292 -0.26(-1.03%)
Oct 09, 2012 25.80 25.83 25.39 25.49 347,713 -0.22(-0.87%)
Oct 08, 2012 25.88 25.94 25.65 25.72 216,447 -0.03(-0.13%)
Oct 05, 2012 25.89 25.93 25.74 25.75 714,944 +0.10(+0.39%)
Oct 04, 2012 25.52 25.73 25.47 25.65 338,780 +0.26(+1.03%)
Oct 03, 2012 25.53 25.56 25.35 25.39 416,374 -0.12(-0.48%)
Oct 02, 2012 25.37 25.58 25.27 25.51 389,994 +0.19(+0.77%)
Oct 01, 2012 25.38 25.72 25.28 25.31 454,166 -0.02(-0.09%)
Sep 28, 2012 25.30 25.34 25.05 25.34 622,077 -0.05(-0.20%)
Sep 27, 2012 25.31 25.39 25.18 25.39 342,079 +0.13(+0.53%)
Sep 26, 2012 25.24 25.55 25.15 25.25 678,892 +0.02(+0.09%)
Sep 25, 2012 25.42 25.49 25.20 25.23 526,906 -0.09(-0.35%)
Sep 24, 2012 25.26 25.41 25.19 25.32 350,779 +0.01(+0.02%)
Sep 21, 2012 25.48 25.49 25.31 25.31 733,650 -0.09(-0.37%)
Sep 20, 2012 25.19 25.46 25.17 25.41 398,753 -0.02(-0.06%)
Sep 19, 2012 25.54 25.62 25.40 25.42 355,888 -0.15(-0.60%)
Sep 18, 2012 25.53 25.58 25.44 25.58 283,806 +0.04(+0.17%)
Sep 17, 2012 25.70 25.70 25.47 25.54 393,911 -0.17(-0.67%)
Sep 14, 2012 25.77 25.93 25.67 25.71 543,560 -0.05(-0.19%)
Sep 13, 2012 25.59 25.79 25.45 25.76 372,698 +0.23(+0.91%)
Sep 12, 2012 25.67 25.81 25.42 25.52 419,747 -0.13(-0.52%)
Sep 11, 2012 25.66 25.82 25.51 25.66 339,562 +0.11(+0.43%)
Sep 10, 2012 25.51 25.70 25.42 25.55 367,464 -0.05(-0.19%)
Sep 07, 2012 25.51 25.63 25.33 25.60 700,151 +0.22(+0.85%)
Sep 06, 2012 25.17 25.45 25.17 25.38 508,462 +0.39(+1.57%)
Sep 05, 2012 25.02 25.17 24.41 24.99 263,573 -0.11(-0.44%)
Sep 04, 2012 24.96 25.27 24.80 25.10 571,371 +0.25(+1.00%)
Aug 31, 2012 24.98 25.12 24.80 24.85 491,305 -0.04(-0.16%)
Aug 30, 2012 24.87 25.08 24.80 24.89 337,116 -0.07(-0.27%)
Aug 29, 2012 25.07 25.07 24.89 24.96 316,290 -0.15(-0.59%)
Aug 27, 2012 25.14 25.21 25.05 25.11 281,693 -0.04(-0.15%)
Aug 24, 2012 25.04 25.26 25.01 25.14 313,864 +0.10(+0.40%)
Aug 23, 2012 25.19 25.19 24.87 25.04 487,249 -0.16(-0.63%)
Aug 22, 2012 25.35 25.40 25.11 25.20 928,433 -0.30(-1.19%)
Aug 21, 2012 25.68 25.78 25.40 25.51 471,828 -0.07(-0.28%)
Aug 20, 2012 25.40 25.63 25.40 25.58 356,815 +0.19(+0.74%)
Aug 17, 2012 25.33 25.43 25.26 25.39 451,998 +0.09(+0.35%)
Aug 16, 2012 25.18 25.37 25.02 25.30 602,617 +0.21(+0.83%)
Aug 15, 2012 25.24 25.28 25.04 25.09 758,953 -0.09(-0.37%)
Aug 14, 2012 25.00 25.25 24.95 25.19 1,361,226 +0.25(+0.99%)
Aug 13, 2012 24.91 25.00 24.77 24.94 431,062 +0.03(+0.11%)
Aug 10, 2012 24.84 24.93 24.72 24.91 507,758 -0.01(-0.04%)
Aug 09, 2012 24.96 25.18 24.85 24.92 786,550 -0.06(-0.22%)
Aug 08, 2012 25.45 25.52 24.93 24.98 919,729 -0.48(-1.88%)
Aug 07, 2012 25.34 25.59 25.31 25.46 690,046 +0.21(+0.83%)
Aug 06, 2012 25.25 25.36 25.17 25.25 372,438 +0.08(+0.33%)
Aug 03, 2012 25.23 25.41 25.13 25.17 635,149 +0.24(+0.95%)
Aug 02, 2012 25.11 25.12 24.81 24.93 846,146 -0.30(-1.18%)
Aug 01, 2012 25.21 25.32 25.09 25.23 1,551,424 +0.17(+0.66%)
Jul 31, 2012 25.20 25.31 25.03 25.06 848,850 -0.08(-0.31%)
Jul 30, 2012 24.70 25.25 24.70 25.14 991,112 +0.52(+2.13%)
Jul 27, 2012 24.37 24.79 24.27 24.61 927,979 +0.18(+0.74%)
Jul 26, 2012 24.32 24.60 24.32 24.43 785,326 +0.42(+1.74%)
Jul 25, 2012 23.90 24.07 23.70 24.01 611,489 +0.20(+0.86%)
Jul 24, 2012 23.96 24.07 23.76 23.81 615,934 -0.18(-0.76%)
Jul 23, 2012 23.91 24.90 23.60 23.99 684,953 -0.15(-0.64%)
Jul 20, 2012 24.07 24.37 24.07 24.15 954,637 -0.10(-0.43%)
Jul 19, 2012 24.21 24.35 24.06 24.25 702,288 +0.14(+0.57%)
Jul 18, 2012 23.80 24.13 23.77 24.11 647,967 +0.28(+1.16%)
Jul 17, 2012 23.62 23.93 23.44 23.84 764,946 +0.29(+1.24%)
Jul 16, 2012 23.42 23.68 23.33 23.54 535,288 +0.10(+0.45%)
Jul 13, 2012 23.19 23.56 23.17 23.44 508,108 +0.10(+0.43%)
Jul 12, 2012 23.23 23.40 23.07 23.34 606,774 +0.02(+0.07%)
Jul 11, 2012 23.24 23.42 23.08 23.32 731,715 +0.07(+0.28%)
Jul 10, 2012 23.40 23.61 23.13 23.26 819,296 -0.12(-0.50%)
Jul 09, 2012 23.37 23.45 23.17 23.37 470,455 -0.04(-0.16%)
Jul 06, 2012 23.25 23.49 23.21 23.41 670,361 -0.02(-0.09%)
Jul 05, 2012 23.36 23.54 23.31 23.43 415,108 -0.05(-0.21%)
Jul 03, 2012 23.38 23.72 23.36 23.48 603,450 +0.44(+1.91%)
Jul 02, 2012 23.18 23.21 22.98 23.04 471,496 -0.06(-0.26%)
Jun 29, 2012 23.18 23.40 22.92 23.10 661,645 +0.36(+1.58%)
Jun 28, 2012 22.53 22.77 22.34 22.75 634,514 +0.10(+0.44%)
Jun 27, 2012 22.33 22.72 22.29 22.65 448,351 +0.42(+1.91%)
Jun 26, 2012 22.37 22.40 22.11 22.22 565,601 -0.10(-0.44%)
Jun 25, 2012 22.47 22.51 22.27 22.32 838,598 -0.28(-1.26%)
Jun 22, 2012 22.59 22.77 22.49 22.60 478,889 +0.07(+0.29%)
Jun 21, 2012 22.86 22.95 22.51 22.54 897,045 -0.50(-2.16%)
Jun 20, 2012 22.96 23.16 22.80 23.04 1,045,059 +0.03(+0.14%)
Jun 19, 2012 22.71 23.22 22.70 23.00 947,582 +0.49(+2.18%)
Jun 18, 2012 22.45 22.64 22.33 22.51 649,955 -0.08(-0.36%)
Jun 15, 2012 22.63 22.78 22.53 22.59 650,364 -0.02(-0.07%)
Jun 14, 2012 22.50 22.65 22.27 22.61 590,106 +0.23(+1.02%)
Jun 13, 2012 22.35 22.58 22.21 22.38 1,058,014 -0.10(-0.44%)
Jun 12, 2012 22.42 22.50 22.25 22.48 775,885 +0.14(+0.64%)
Jun 11, 2012 22.60 22.67 22.29 22.34 810,345 -0.14(-0.63%)
Jun 08, 2012 22.74 22.74 22.41 22.48 660,571 -0.46(-2.02%)
Jun 07, 2012 22.98 23.02 22.86 22.94 796,602 +0.22(+0.98%)
Jun 06, 2012 22.35 22.73 22.33 22.72 929,744 +0.40(+1.78%)
Jun 05, 2012 22.13 22.40 22.09 22.32 623,139 +0.21(+0.94%)
Jun 04, 2012 22.09 22.23 21.75 22.11 1,207,118 +0.07(+0.30%)
Jun 01, 2012 22.16 22.24 22.00 22.05 856,686 -0.28(-1.25%)
May 31, 2012 22.34 22.50 22.02 22.33 1,000,534 +0.04(+0.17%)
May 30, 2012 22.40 22.46 22.18 22.29 850,280 -0.33(-1.47%)
May 29, 2012 22.40 22.71 22.33 22.62 848,843 +0.13(+0.58%)
May 25, 2012 22.46 22.56 22.34 22.49 669,444 +0.07(+0.29%)
May 24, 2012 22.41 22.66 22.21 22.42 824,151 +0.02(+0.07%)
May 23, 2012 22.59 22.60 22.20 22.41 991,637 -0.32(-1.39%)
May 22, 2012 22.62 22.88 22.61 22.72 736,793 -0.03(-0.14%)
May 21, 2012 22.47 22.77 22.45 22.76 383,227 +0.34(+1.53%)
May 18, 2012 22.67 22.75 22.36 22.41 736,241 -0.18(-0.80%)
May 17, 2012 23.01 23.05 22.57 22.59 1,307,928 -0.50(-2.17%)
May 16, 2012 23.06 23.24 22.94 23.10 1,267,101 +0.02(+0.07%)
May 15, 2012 23.13 23.20 22.98 23.08 883,498 -0.14(-0.61%)
May 14, 2012 23.42 23.42 23.11 23.22 594,745 -0.26(-1.12%)
May 11, 2012 23.34 23.76 23.32 23.48 739,432 +0.17(+0.73%)
May 10, 2012 23.48 23.49 23.18 23.31 1,065,710 -0.02(-0.09%)
May 09, 2012 23.35 23.53 23.18 23.34 921,125 -0.25(-1.04%)
May 08, 2012 23.55 23.65 23.35 23.58 777,418 -0.15(-0.62%)
May 07, 2012 23.51 23.73 23.48 23.73 659,074 +0.20(+0.86%)
May 04, 2012 23.61 23.67 23.34 23.53 1,004,762 -0.17(-0.71%)
May 03, 2012 24.00 24.06 23.67 23.70 1,066,089 -0.33(-1.39%)
May 02, 2012 23.89 24.05 23.76 24.03 775,332 -0.02(-0.09%)
May 01, 2012 23.96 24.12 23.82 24.05 708,045 +0.05(+0.23%)
Apr 30, 2012 23.76 24.02 23.69 24.00 1,014,685 -0.04(-0.18%)
Apr 27, 2012 23.84 24.05 23.78 24.04 791,903 +0.14(+0.57%)
Apr 26, 2012 23.83 23.99 23.80 23.90 790,070 +0.04(+0.18%)
Apr 25, 2012 24.25 24.28 23.81 23.86 1,139,008 -0.26(-1.09%)
Apr 24, 2012 23.84 24.12 23.83 24.12 1,011,711 +0.27(+1.12%)
Apr 23, 2012 23.62 23.89 23.36 23.85 923,139 +0.12(+0.51%)
Apr 20, 2012 23.64 23.82 23.62 23.73 794,996 +0.20(+0.83%)
Apr 19, 2012 23.64 23.76 23.50 23.54 1,517,990 -0.14(-0.58%)
Apr 18, 2012 23.79 23.84 23.60 23.67 745,613 -0.12(-0.50%)
Apr 17, 2012 23.59 24.04 23.59 23.79 868,718 +0.35(+1.49%)
Apr 16, 2012 23.32 23.56 23.29 23.44 784,958 +0.21(+0.92%)
Apr 13, 2012 23.46 23.51 23.20 23.23 727,391 -0.23(-0.98%)
Apr 12, 2012 23.35 23.56 23.30 23.46 681,044 +0.20(+0.87%)
Apr 11, 2012 23.12 23.38 23.08 23.26 681,159 +0.20(+0.88%)
Apr 10, 2012 23.32 23.44 22.88 23.06 2,068,344 -0.37(-1.56%)
Apr 09, 2012 23.32 23.56 23.24 23.42 643,421 -0.11(-0.46%)
Apr 05, 2012 23.77 23.77 23.38 23.53 1,124,148 -0.25(-1.06%)
Apr 04, 2012 23.52 23.88 23.34 23.78 1,186,202 +0.11(+0.48%)
Apr 03, 2012 23.72 23.78 23.54 23.67 782,905 -0.14(-0.57%)
Apr 02, 2012 23.46 23.95 23.41 23.80 1,107,909 +0.34(+1.47%)
Mar 30, 2012 23.65 23.72 23.36 23.46 743,743 -0.07(-0.30%)
Mar 29, 2012 23.49 23.54 23.12 23.53 1,741,195 -0.09(-0.39%)
Mar 28, 2012 23.84 23.89 23.52 23.62 703,991 -0.15(-0.61%)
Mar 27, 2012 23.95 24.00 23.69 23.77 841,717 -0.20(-0.83%)
Mar 26, 2012 23.81 24.04 23.78 23.97 1,354,772 +0.36(+1.53%)
Mar 23, 2012 23.58 23.69 23.45 23.61 1,028,046 +0.08(+0.34%)
Mar 22, 2012 23.18 23.67 23.12 23.53 2,025,488 +0.24(+1.02%)
Mar 21, 2012 23.40 23.40 23.05 23.29 1,385,662 -0.08(-0.32%)
Mar 20, 2012 23.39 23.45 23.21 23.36 1,341,519 -0.17(-0.73%)
Mar 19, 2012 23.92 24.00 23.47 23.54 1,385,335 -0.36(-1.51%)
Mar 16, 2012 23.95 24.13 23.77 23.90 1,115,906 -0.02(-0.07%)
Mar 15, 2012 23.79 24.06 23.63 23.92 1,211,648 +0.07(+0.29%)
Mar 14, 2012 24.29 24.34 23.77 23.85 1,309,315 -0.45(-1.85%)
Mar 13, 2012 24.03 24.29 24.00 24.29 1,101,588 +0.34(+1.42%)
Mar 12, 2012 23.82 24.00 23.65 23.95 878,942 +0.18(+0.75%)
Mar 09, 2012 23.88 23.93 23.74 23.78 1,235,992 -0.02(-0.09%)
Mar 08, 2012 23.77 23.86 23.49 23.80 906,744 +0.19(+0.80%)
Mar 07, 2012 23.11 23.82 22.96 23.61 1,758,633 +0.39(+1.67%)
Mar 06, 2012 23.60 23.61 23.10 23.22 1,750,162 -0.50(-2.12%)
Mar 05, 2012 23.66 23.84 23.49 23.72 1,059,713 +0.01(+0.05%)
Mar 02, 2012 23.82 23.87 23.68 23.71 1,270,672 -0.11(-0.45%)
Mar 01, 2012 23.82 23.93 23.73 23.82 1,142,172 +0.06(+0.27%)
Feb 29, 2012 23.43 23.88 23.38 23.75 2,088,578 +0.47(+2.02%)
Feb 28, 2012 22.95 23.30 22.73 23.28 2,084,836 +0.37(+1.63%)
Feb 27, 2012 22.62 22.94 22.60 22.91 695,713 +0.21(+0.93%)
Feb 24, 2012 22.89 22.91 22.66 22.70 816,337 -0.19(-0.83%)
Feb 23, 2012 22.99 23.01 22.76 22.89 472,320 -0.02(-0.09%)
Feb 22, 2012 22.88 23.09 22.82 22.91 729,308 +0.02(+0.07%)
Feb 21, 2012 22.77 23.02 22.70 22.89 795,565 +0.12(+0.55%)
Feb 17, 2012 22.84 22.96 22.71 22.77 1,091,044 +0.02(+0.07%)
Feb 16, 2012 22.81 22.90 22.62 22.75 882,643 -0.07(-0.31%)
Feb 15, 2012 22.92 23.00 22.76 22.82 1,023,523 +0.05(+0.21%)
Feb 14, 2012 22.41 22.93 22.38 22.78 1,104,703 +0.33(+1.47%)
Feb 13, 2012 22.54 22.64 22.40 22.45 831,336 +0.02(+0.07%)
Feb 10, 2012 22.48 22.50 22.23 22.43 815,570 -0.18(-0.79%)
Feb 09, 2012 22.82 22.89 22.55 22.61 674,065 -0.10(-0.45%)
Feb 08, 2012 22.75 22.93 22.48 22.71 646,744 +0.05(+0.21%)
Feb 07, 2012 22.38 22.78 22.24 22.66 764,374 +0.20(+0.89%)
Feb 06, 2012 22.46 22.48 22.31 22.46 526,325 -0.08(-0.34%)
Feb 03, 2012 22.48 22.68 22.38 22.54 917,033 +0.08(+0.34%)
Feb 02, 2012 22.38 22.50 22.23 22.46 911,418 +0.13(+0.58%)
Feb 01, 2012 22.38 22.42 22.21 22.33 837,424 +0.16(+0.73%)
Jan 31, 2012 22.31 22.41 22.07 22.17 849,224 -0.02(-0.10%)
Jan 30, 2012 22.24 22.36 22.06 22.19 993,332 -0.15(-0.65%)
Jan 27, 2012 22.54 22.73 22.32 22.34 897,422 -0.22(-0.98%)
Jan 26, 2012 22.59 22.75 22.54 22.56 564,218 +0.09(+0.41%)
Jan 25, 2012 22.29 22.48 22.21 22.47 716,907 +0.17(+0.75%)
Jan 24, 2012 22.45 22.58 22.27 22.30 1,150,124 -0.29(-1.29%)
Jan 23, 2012 22.49 22.67 22.44 22.59 1,318,201 +0.30(+1.33%)
Jan 20, 2012 22.35 22.46 22.21 22.30 1,406,362 +0.03(+0.12%)
Jan 19, 2012 22.32 22.41 22.11 22.27 1,493,526 -0.10(-0.43%)
Jan 18, 2012 22.52 22.81 21.46 22.37 9,559,542 -0.18(-0.79%)
Jan 17, 2012 22.75 22.75 22.34 22.54 925,837 +0.09(+0.41%)
Jan 13, 2012 22.39 22.51 22.16 22.45 802,569 -0.05(-0.24%)
Jan 12, 2012 22.60 22.72 22.34 22.51 833,928 +0.02(+0.07%)
Jan 11, 2012 22.68 22.72 22.35 22.49 1,043,271 -0.26(-1.16%)
Jan 10, 2012 23.09 23.14 22.73 22.75 825,383 -0.23(-1.01%)
Jan 09, 2012 22.96 23.00 22.62 22.99 900,107 +0.02(+0.07%)
Jan 06, 2012 23.27 23.27 22.76 22.97 831,188 -0.29(-1.25%)
Jan 05, 2012 23.38 23.41 23.13 23.26 683,511 -0.19(-0.83%)
Jan 04, 2012 23.42 23.67 23.35 23.46 522,635 -0.13(-0.55%)
Dec 30, 2011 23.35 23.65 23.31 23.59 900,294 +0.23(+0.99%)
Dec 29, 2011 23.27 23.38 23.23 23.35 448,004 +0.15(+0.65%)
Dec 28, 2011 23.52 23.53 23.04 23.20 983,430 -0.27(-1.17%)
Dec 27, 2011 23.35 23.51 23.33 23.48 295,608 +0.16(+0.67%)
Dec 23, 2011 23.12 23.42 23.02 23.32 1,077,119 +0.19(+0.81%)
Dec 21, 2011 22.80 23.17 22.69 23.13 1,121,076 +0.42(+1.86%)
Dec 20, 2011 22.59 22.89 22.48 22.71 761,810 +0.34(+1.53%)
Dec 19, 2011 22.69 22.75 22.34 22.37 1,061,540 -0.21(-0.95%)
Dec 16, 2011 22.20 22.63 22.20 22.58 1,289,074 +0.35(+1.56%)
Dec 15, 2011 22.12 22.31 22.05 22.24 827,450 +0.30(+1.39%)
Dec 14, 2011 21.72 22.00 21.70 21.93 794,433 +0.01(+0.05%)
Dec 13, 2011 22.11 22.23 21.78 21.92 954,396 -0.21(-0.97%)
Dec 12, 2011 21.98 22.17 21.90 22.13 903,177 -0.13(-0.58%)
Dec 09, 2011 22.23 22.45 22.19 22.26 992,437 +0.03(+0.12%)
Dec 08, 2011 22.47 22.50 22.19 22.24 701,918 -0.27(-1.21%)
Dec 07, 2011 22.30 22.60 22.21 22.51 838,642 +0.11(+0.50%)
Dec 06, 2011 22.50 22.55 22.28 22.40 595,026 -0.01(-0.02%)
Dec 05, 2011 22.63 22.81 22.28 22.40 1,042,898 -0.23(-1.02%)
Dec 02, 2011 22.79 22.79 22.57 22.63 1,238,965 -0.06(-0.26%)
Dec 01, 2011 22.40 22.79 22.39 22.69 1,636,527 +0.33(+1.46%)
Nov 30, 2011 22.06 22.40 21.95 22.36 1,722,754 +0.82(+3.80%)
Nov 29, 2011 21.43 21.58 21.18 21.55 790,743 +0.34(+1.61%)
Nov 28, 2011 21.19 21.37 21.11 21.20 901,850 +0.41(+1.96%)
Nov 25, 2011 20.94 21.01 20.76 20.80 583,769 -0.35(-1.64%)
Nov 23, 2011 21.11 21.20 20.90 21.14 1,225,835 -0.21(-1.00%)
Nov 22, 2011 21.52 21.62 21.27 21.36 1,355,144 -0.13(-0.60%)
Nov 21, 2011 21.48 21.54 21.24 21.49 1,909,440 -0.17(-0.77%)
Nov 18, 2011 21.24 21.75 21.13 21.65 2,333,451 +0.50(+2.38%)
Nov 17, 2011 21.33 21.40 20.98 21.15 1,807,967 -0.25(-1.15%)
Nov 16, 2011 21.20 21.55 21.17 21.40 2,157,345 +0.04(+0.20%)
Nov 15, 2011 21.22 21.46 21.01 21.35 1,961,889 +0.07(+0.35%)
Nov 14, 2011 21.37 21.43 21.08 21.28 4,371,014 -0.30(-1.39%)
Nov 11, 2011 20.66 21.66 20.66 21.58 5,037,598 +0.62(+2.96%)
Nov 10, 2011 21.29 21.39 20.92 20.96 2,855,923 -0.29(-1.38%)
Nov 09, 2011 21.22 21.64 21.22 21.25 1,454,976 -0.57(-2.60%)
Nov 08, 2011 21.82 21.86 21.24 21.82 2,208,039 -0.18(-0.83%)
Nov 07, 2011 22.17 22.35 21.82 22.00 1,717,031 -0.33(-1.46%)
Nov 04, 2011 22.47 22.52 22.23 22.33 1,259,160 -0.31(-1.37%)
Nov 03, 2011 22.06 22.76 22.05 22.64 1,393,259 +0.56(+2.54%)
Nov 02, 2011 22.22 22.33 21.85 22.08 1,791,962 -0.05(-0.24%)
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.