TransCanada Corporation (NY: TRP )

46.51 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.91 24.00 23.54 23.68 1,820,589 +0.13(+0.57%)
Jul 30, 2015 22.97 23.63 22.97 23.55 1,824,544 +0.39(+1.68%)
Jul 29, 2015 23.17 23.35 22.94 23.16 2,792,610 -0.06(-0.26%)
Jul 28, 2015 23.09 23.33 22.82 23.22 2,151,412 +0.22(+0.95%)
Jul 27, 2015 22.91 23.07 22.74 23.00 2,033,221 +0.01(+0.03%)
Jul 24, 2015 22.72 23.06 22.68 22.99 1,960,581 +0.17(+0.75%)
Jul 23, 2015 23.02 23.04 22.65 22.82 2,628,446 -0.21(-0.92%)
Jul 22, 2015 23.39 23.41 22.97 23.04 1,619,394 -0.58(-2.47%)
Jul 21, 2015 23.86 24.11 23.54 23.62 1,178,916 -0.26(-1.07%)
Jul 20, 2015 24.34 24.34 23.74 23.88 1,862,106 -0.45(-1.85%)
Jul 17, 2015 24.42 24.45 24.16 24.33 1,401,083 -0.09(-0.37%)
Jul 16, 2015 24.30 24.43 24.14 24.42 1,443,317 +0.23(+0.93%)
Jul 15, 2015 24.11 24.34 23.91 24.19 1,206,460 +0.01(+0.03%)
Jul 14, 2015 24.17 24.21 24.02 24.19 985,435 +0.00(+0.00%)
Jul 13, 2015 23.95 24.23 23.89 24.19 1,054,642 +0.22(+0.91%)
Jul 10, 2015 23.77 24.00 23.59 23.97 1,013,201 +0.39(+1.65%)
Jul 09, 2015 24.06 24.14 23.52 23.58 1,566,593 -0.26(-1.07%)
Jul 08, 2015 24.05 24.26 23.70 23.83 1,459,539 -0.38(-1.58%)
Jul 07, 2015 24.08 24.33 23.77 24.22 2,027,209 +0.03(+0.13%)
Jul 06, 2015 24.31 24.43 24.08 24.19 1,018,564 -0.55(-2.24%)
Jul 02, 2015 24.48 24.74 24.74 24.74 1,264,230 +0.41(+1.70%)
Jul 01, 2015 24.76 24.76 24.25 24.33 1,313,312 -0.40(-1.60%)
Jun 30, 2015 25.05 25.15 24.65 24.72 1,335,695 -0.33(-1.31%)
Jun 29, 2015 25.29 25.32 25.02 25.05 1,532,432 -0.63(-2.46%)
Jun 26, 2015 26.19 26.20 25.48 25.68 1,683,706 -0.52(-1.99%)
Jun 25, 2015 26.31 26.38 26.17 26.20 2,009,668 -0.03(-0.12%)
Jun 24, 2015 26.06 26.39 26.00 26.23 1,078,125 +0.07(+0.25%)
Jun 23, 2015 25.78 26.24 25.68 26.17 1,544,548 +0.42(+1.61%)
Jun 22, 2015 25.46 25.89 25.40 25.75 1,080,672 +0.36(+1.40%)
Jun 19, 2015 25.39 25.76 25.39 25.40 2,502,494 -0.21(-0.80%)
Jun 18, 2015 25.82 25.83 25.54 25.60 876,708 -0.11(-0.42%)
Jun 17, 2015 25.43 25.79 25.31 25.71 1,034,941 +0.33(+1.28%)
Jun 16, 2015 25.39 25.43 25.26 25.39 1,042,282 +0.00(+0.00%)
Jun 15, 2015 25.14 25.42 25.04 25.39 1,134,352 +0.12(+0.48%)
Jun 12, 2015 25.26 25.66 25.24 25.26 4,769,604 -0.23(-0.92%)
Jun 11, 2015 25.76 25.92 25.42 25.50 1,570,586 -0.07(-0.26%)
Jun 10, 2015 25.08 25.60 25.07 25.57 3,274,065 +0.81(+3.26%)
Jun 09, 2015 24.63 24.84 24.54 24.76 2,390,671 +0.16(+0.66%)
Jun 08, 2015 25.05 25.06 24.30 24.60 2,374,009 -0.39(-1.54%)
Jun 05, 2015 24.82 25.07 24.64 24.98 1,448,531 +0.03(+0.12%)
Jun 04, 2015 25.40 25.48 24.78 24.95 3,023,577 -0.61(-2.38%)
Jun 03, 2015 25.91 25.98 25.50 25.56 1,219,414 -0.44(-1.69%)
Jun 02, 2015 25.88 26.15 25.80 26.00 1,529,686 +0.23(+0.91%)
Jun 01, 2015 26.20 26.28 25.61 25.76 1,162,275 -0.37(-1.43%)
May 29, 2015 26.22 26.28 25.90 26.14 1,538,413 -0.31(-1.16%)
May 28, 2015 26.23 26.46 26.13 26.45 983,351 +0.10(+0.37%)
May 27, 2015 26.08 26.46 25.92 26.35 1,234,387 +0.20(+0.76%)
May 26, 2015 26.16 26.19 25.89 26.15 956,740 -0.31(-1.18%)
May 22, 2015 26.65 26.46 26.46 26.46 667,844 -0.33(-1.22%)
May 21, 2015 26.60 26.87 26.57 26.79 791,577 +0.29(+1.09%)
May 20, 2015 26.76 26.88 26.46 26.50 1,075,074 -0.19(-0.72%)
May 19, 2015 26.69 26.88 26.45 26.69 1,083,851 -0.28(-1.03%)
May 18, 2015 27.26 27.31 26.88 26.97 697,662 -0.39(-1.41%)
May 15, 2015 26.75 27.37 26.58 27.36 1,124,305 +0.42(+1.54%)
May 14, 2015 27.03 27.19 26.88 26.94 1,013,755 +0.02(+0.09%)
May 13, 2015 27.21 27.34 26.67 26.92 1,777,392 -0.08(-0.31%)
May 12, 2015 26.90 27.07 26.61 27.00 1,663,615 +0.17(+0.65%)
May 11, 2015 27.01 27.18 26.71 26.83 1,591,113 -0.16(-0.60%)
May 08, 2015 26.93 27.00 26.57 26.99 1,073,068 +0.23(+0.86%)
May 07, 2015 26.93 26.93 26.38 26.76 1,518,134 -0.27(-1.00%)
May 06, 2015 27.65 27.84 26.78 27.03 1,549,895 -0.60(-2.18%)
May 05, 2015 28.24 28.25 27.42 27.63 1,108,114 -0.56(-1.99%)
May 04, 2015 28.02 28.21 27.85 28.19 1,208,208 +0.31(+1.12%)
May 01, 2015 27.74 28.00 27.49 27.88 1,341,085 -0.10(-0.34%)
Apr 30, 2015 28.08 28.13 27.59 27.98 1,689,424 -0.14(-0.49%)
Apr 29, 2015 28.40 28.60 28.05 28.12 1,274,045 -0.46(-1.62%)
Apr 28, 2015 28.84 28.99 28.56 28.58 1,219,507 -0.34(-1.17%)
Apr 27, 2015 28.53 28.93 28.36 28.92 1,682,037 +0.51(+1.80%)
Apr 24, 2015 28.37 28.51 28.25 28.40 706,364 +0.07(+0.26%)
Apr 23, 2015 28.10 28.56 27.92 28.33 1,384,129 +0.24(+0.86%)
Apr 22, 2015 27.83 28.12 27.74 28.09 2,089,169 +0.41(+1.48%)
Apr 21, 2015 27.85 27.96 27.52 27.68 903,342 -0.15(-0.54%)
Apr 20, 2015 27.86 28.18 27.73 27.83 1,184,796 +0.03(+0.11%)
Apr 17, 2015 27.61 27.89 27.52 27.80 1,692,126 +0.17(+0.63%)
Apr 16, 2015 27.59 27.71 27.34 27.63 1,533,563 +0.11(+0.42%)
Apr 15, 2015 26.92 27.60 26.80 27.51 1,552,875 +0.78(+2.93%)
Apr 14, 2015 26.66 27.07 26.65 26.73 2,076,872 +0.31(+1.19%)
Apr 13, 2015 26.70 26.82 26.28 26.42 1,867,149 -0.17(-0.63%)
Apr 10, 2015 26.41 26.75 26.39 26.58 1,559,964 +0.15(+0.57%)
Apr 09, 2015 26.37 26.70 26.28 26.43 2,243,920 +0.16(+0.62%)
Apr 08, 2015 26.55 26.74 26.19 26.27 1,541,072 -0.05(-0.18%)
Apr 07, 2015 25.99 26.50 25.99 26.32 2,179,538 +0.30(+1.14%)
Apr 06, 2015 26.22 26.38 26.01 26.02 1,224,122 -0.07(-0.25%)
Apr 02, 2015 25.81 26.09 26.09 26.09 1,324,240 +0.42(+1.62%)
Apr 01, 2015 25.77 25.91 25.54 25.67 1,443,350 -0.07(-0.28%)
Mar 31, 2015 25.86 25.94 25.64 25.75 2,384,851 -0.28(-1.09%)
Mar 30, 2015 25.99 26.47 25.92 26.03 1,383,853 +0.11(+0.42%)
Mar 27, 2015 26.34 26.48 25.79 25.92 1,249,886 -0.44(-1.65%)
Mar 26, 2015 26.69 26.87 26.15 26.36 1,849,210 -0.36(-1.34%)
Mar 25, 2015 26.75 26.94 26.67 26.72 1,965,786 +0.06(+0.22%)
Mar 24, 2015 26.48 26.69 26.33 26.66 1,822,900 +0.23(+0.86%)
Mar 23, 2015 26.46 26.63 26.15 26.43 1,165,600 +0.11(+0.43%)
Mar 20, 2015 26.20 26.42 26.01 26.32 1,055,177 +0.41(+1.57%)
Mar 19, 2015 26.14 26.24 25.88 25.91 1,471,810 -0.56(-2.10%)
Mar 18, 2015 25.78 26.60 25.60 26.46 2,074,979 +0.53(+2.05%)
Mar 17, 2015 25.22 26.04 25.22 25.93 2,717,437 +0.53(+2.09%)
Mar 16, 2015 24.88 25.56 24.86 25.40 1,502,273 +0.44(+1.75%)
Mar 13, 2015 25.00 25.06 24.78 24.97 1,739,139 -0.20(-0.78%)
Mar 12, 2015 25.18 25.28 25.02 25.16 1,302,086 +0.12(+0.48%)
Mar 11, 2015 25.17 25.23 24.94 25.04 1,359,553 -0.19(-0.73%)
Mar 10, 2015 25.64 25.86 25.15 25.23 1,831,408 -0.69(-2.65%)
Mar 09, 2015 26.02 26.33 25.89 25.92 1,064,597 -0.04(-0.14%)
Mar 06, 2015 26.39 26.39 25.83 25.95 1,318,592 -0.59(-2.20%)
Mar 05, 2015 26.48 26.79 26.48 26.54 1,188,202 -0.03(-0.11%)
Mar 04, 2015 26.25 26.58 26.34 26.57 1,303,589 +0.23(+0.86%)
Mar 03, 2015 26.45 26.53 26.19 26.34 1,093,574 +0.03(+0.11%)
Mar 02, 2015 26.17 26.55 26.09 26.31 2,223,133 +0.14(+0.55%)
Feb 27, 2015 25.93 26.30 25.73 26.17 1,758,732 +0.36(+1.41%)
Feb 26, 2015 26.09 26.12 25.61 25.80 4,804,180 -0.38(-1.44%)
Feb 25, 2015 26.25 26.45 26.15 26.18 1,540,793 -0.08(-0.32%)
Feb 24, 2015 26.24 26.36 25.95 26.26 3,034,625 +0.07(+0.27%)
Feb 23, 2015 26.37 26.50 26.08 26.19 2,650,212 -0.31(-1.17%)
Feb 20, 2015 26.97 27.03 26.38 26.50 2,615,833 -0.36(-1.36%)
Feb 19, 2015 26.95 27.07 26.74 26.86 1,921,906 -0.33(-1.23%)
Feb 18, 2015 27.33 27.42 26.92 27.20 1,765,434 -0.30(-1.11%)
Feb 17, 2015 27.65 27.88 27.49 27.50 1,438,264 +0.08(+0.28%)
Feb 13, 2015 28.40 27.43 27.43 27.43 2,180,596 -0.48(-1.73%)
Feb 12, 2015 28.00 28.13 27.71 27.91 1,901,728 +0.38(+1.39%)
Feb 11, 2015 27.32 27.94 27.18 27.53 1,319,728 -0.05(-0.20%)
Feb 10, 2015 27.53 27.58 27.09 27.58 1,702,771 +0.05(+0.20%)
Feb 09, 2015 27.84 28.03 27.29 27.53 1,105,343 -0.07(-0.26%)
Feb 06, 2015 28.29 28.30 27.37 27.60 2,316,997 -0.57(-2.01%)
Feb 05, 2015 28.06 28.39 27.95 28.17 1,207,896 +0.32(+1.16%)
Feb 04, 2015 28.00 28.00 27.28 27.84 1,796,248 -0.38(-1.35%)
Feb 03, 2015 27.59 28.70 27.52 28.23 3,185,760 +0.99(+3.64%)
Feb 02, 2015 27.16 27.28 26.85 27.23 1,905,248 +0.68(+2.56%)
Jan 30, 2015 25.99 26.97 25.77 26.55 2,559,268 +0.08(+0.29%)
Jan 29, 2015 26.39 26.72 25.95 26.48 1,665,873 +0.11(+0.41%)
Jan 28, 2015 26.86 27.13 26.34 26.37 1,461,517 -0.54(-2.00%)
Jan 27, 2015 26.45 26.94 26.38 26.91 1,404,963 +0.39(+1.46%)
Jan 26, 2015 26.87 26.87 26.48 26.52 1,218,474 -0.24(-0.89%)
Jan 23, 2015 26.66 26.85 26.56 26.76 1,582,813 +0.11(+0.40%)
Jan 22, 2015 26.26 26.83 26.26 26.65 1,731,123 +0.50(+1.92%)
Jan 21, 2015 26.20 26.61 26.04 26.15 2,274,172 +0.05(+0.21%)
Jan 20, 2015 26.77 26.89 25.96 26.09 2,191,841 -0.33(-1.27%)
Jan 16, 2015 25.78 26.61 25.69 26.43 1,817,138 +0.56(+2.15%)
Jan 15, 2015 26.49 26.57 25.73 25.87 2,177,843 -0.41(-1.54%)
Jan 14, 2015 26.05 26.46 25.14 26.28 3,650,327 +0.06(+0.23%)
Jan 13, 2015 26.73 26.98 25.96 26.22 2,143,246 -0.51(-1.90%)
Jan 12, 2015 27.76 27.83 26.43 26.73 2,394,592 -1.10(-3.97%)
Jan 09, 2015 27.93 28.58 27.79 27.83 2,913,007 +0.16(+0.58%)
Jan 08, 2015 27.50 27.92 27.32 27.67 1,627,219 +0.44(+1.60%)
Jan 07, 2015 27.43 27.77 26.95 27.23 2,232,791 -0.15(-0.54%)
Jan 06, 2015 28.21 28.21 27.13 27.38 3,513,151 -0.97(-3.41%)
Jan 05, 2015 29.15 29.32 28.30 28.35 2,005,172 -1.07(-3.65%)
Jan 02, 2015 29.29 29.63 29.23 29.43 1,250,276 +0.11(+0.39%)
Dec 31, 2014 29.18 29.31 29.31 29.31 1,294,488 -0.01(-0.04%)
Dec 30, 2014 29.25 29.48 28.93 29.32 1,320,693 +0.02(+0.08%)
Dec 29, 2014 29.06 29.46 28.95 29.30 1,309,860 +0.32(+1.12%)
Dec 26, 2014 28.89 29.14 28.85 28.98 808,148 +0.09(+0.33%)
Dec 24, 2014 28.95 28.88 28.88 28.88 819,993 +0.00(+0.00%)
Dec 23, 2014 28.30 29.00 28.27 28.88 1,622,430 +0.70(+2.48%)
Dec 22, 2014 28.14 28.24 27.72 28.18 2,038,196 -0.04(-0.15%)
Dec 19, 2014 28.04 28.24 27.74 28.22 5,271,807 +0.40(+1.45%)
Dec 18, 2014 28.11 28.11 27.35 27.82 1,735,005 +0.22(+0.79%)
Dec 17, 2014 26.89 28.08 26.68 27.60 2,265,764 +0.72(+2.66%)
Dec 16, 2014 26.43 27.20 26.41 26.89 2,729,214 +0.34(+1.29%)
Dec 15, 2014 26.60 26.98 26.28 26.54 1,967,400 -0.16(-0.60%)
Dec 12, 2014 26.58 27.13 26.42 26.70 1,369,031 -0.21(-0.79%)
Dec 11, 2014 26.61 27.44 26.42 26.92 1,791,992 +0.18(+0.69%)
Dec 10, 2014 27.35 27.50 26.53 26.73 2,002,381 -0.96(-3.48%)
Dec 09, 2014 26.96 27.73 26.96 27.70 2,499,444 +0.45(+1.65%)
Dec 08, 2014 28.58 28.66 27.17 27.25 2,852,337 -1.76(-6.06%)
Dec 05, 2014 29.38 29.48 28.86 29.01 1,654,801 -0.47(-1.59%)
Dec 04, 2014 29.37 30.23 29.31 29.47 5,247,672 +0.54(+1.88%)
Dec 03, 2014 28.54 29.09 28.45 28.93 1,522,610 +0.41(+1.45%)
Dec 02, 2014 28.19 28.66 27.95 28.51 1,788,048 +0.22(+0.77%)
Dec 01, 2014 28.38 28.80 28.04 28.30 2,162,471 -0.21(-0.75%)
Nov 28, 2014 28.82 28.85 28.49 28.51 1,300,173 -0.98(-3.33%)
Nov 26, 2014 29.30 29.49 29.49 29.49 1,540,994 +0.26(+0.89%)
Nov 25, 2014 29.47 29.79 29.09 29.23 2,282,259 -0.10(-0.34%)
Nov 24, 2014 30.03 30.24 29.25 29.33 1,974,636 -0.68(-2.27%)
Nov 21, 2014 30.44 30.45 29.94 30.01 1,642,133 -0.08(-0.26%)
Nov 20, 2014 29.90 30.34 29.82 30.09 1,638,033 +0.09(+0.30%)
Nov 19, 2014 29.25 30.21 29.25 30.00 3,024,806 +0.66(+2.24%)
Nov 18, 2014 29.83 29.98 29.19 29.34 2,746,410 -0.31(-1.06%)
Nov 17, 2014 29.50 30.15 29.30 29.66 3,059,251 +0.42(+1.44%)
Nov 14, 2014 29.60 29.62 29.09 29.24 3,039,986 -0.15(-0.50%)
Nov 13, 2014 30.12 30.17 29.22 29.38 2,518,933 -0.43(-1.43%)
Nov 12, 2014 29.35 29.90 29.28 29.81 2,998,839 +0.38(+1.29%)
Nov 11, 2014 29.34 29.45 29.11 29.43 1,530,298 +0.16(+0.55%)
Nov 10, 2014 29.46 29.71 29.17 29.27 1,398,172 +0.03(+0.10%)
Nov 07, 2014 29.34 29.70 29.04 29.24 2,170,669 +0.11(+0.37%)
Nov 06, 2014 29.53 29.76 29.04 29.14 2,831,051 -0.43(-1.44%)
Nov 05, 2014 29.19 29.63 28.86 29.56 3,728,392 +0.93(+3.25%)
Nov 04, 2014 28.69 28.99 27.95 28.63 3,552,285 -0.09(-0.33%)
Nov 03, 2014 29.14 29.21 28.62 28.73 2,951,674 -0.45(-1.54%)
Oct 31, 2014 29.11 29.63 28.89 29.18 1,968,945 -0.01(-0.04%)
Oct 30, 2014 29.17 29.49 29.04 29.19 1,262,402 +0.05(+0.18%)
Oct 29, 2014 29.44 29.59 28.90 29.14 1,767,894 -0.14(-0.46%)
Oct 28, 2014 28.80 29.34 28.59 29.27 2,523,952 +0.69(+2.40%)
Oct 27, 2014 28.50 28.67 28.65 28.59 1,404,004 -0.07(-0.23%)
Oct 24, 2014 28.46 28.81 28.20 28.65 1,595,964 +0.28(+0.98%)
Oct 23, 2014 28.37 28.71 28.33 28.37 2,739,061 +0.27(+0.95%)
Oct 22, 2014 28.60 28.83 28.06 28.11 1,966,980 -0.54(-1.88%)
Oct 21, 2014 28.54 28.70 27.92 28.64 3,391,452 +0.56(+2.00%)
Oct 20, 2014 27.72 28.13 27.40 28.08 1,828,135 +0.40(+1.45%)
Oct 17, 2014 28.05 28.05 27.47 27.68 3,173,003 +0.11(+0.41%)
Oct 16, 2014 26.42 28.11 26.35 27.57 4,603,041 +0.78(+2.92%)
Oct 15, 2014 26.18 26.87 25.87 26.79 5,747,995 +0.33(+1.23%)
Oct 14, 2014 27.44 27.71 26.21 26.46 11,831,480 -0.81(-2.97%)
Oct 13, 2014 28.30 28.69 27.26 27.27 3,352,969 -0.98(-3.46%)
Oct 10, 2014 28.24 28.87 27.93 28.25 5,836,242 -0.03(-0.10%)
Oct 09, 2014 29.70 29.79 28.06 28.28 6,307,780 -1.49(-5.01%)
Oct 08, 2014 30.02 30.13 29.21 29.77 2,713,320 -0.25(-0.85%)
Oct 07, 2014 30.20 30.38 29.99 30.02 1,679,316 -0.29(-0.96%)
Oct 06, 2014 30.01 30.43 29.95 30.31 1,920,279 +0.46(+1.55%)
Oct 03, 2014 30.00 30.08 29.76 29.85 2,370,436 -0.21(-0.71%)
Oct 02, 2014 30.12 30.25 29.43 30.07 3,391,303 -0.11(-0.35%)
Oct 01, 2014 30.60 30.69 30.08 30.17 2,596,601 -0.33(-1.09%)
Sep 30, 2014 30.46 30.79 30.24 30.50 2,282,201 -0.26(-0.85%)
Sep 29, 2014 30.59 30.90 30.43 30.76 2,224,819 -0.06(-0.19%)
Sep 26, 2014 30.50 30.91 30.20 30.82 3,031,362 +0.20(+0.64%)
Sep 25, 2014 31.25 31.39 30.53 30.63 3,398,344 -0.83(-2.65%)
Sep 24, 2014 31.47 31.78 31.06 31.46 3,772,712 -0.15(-0.46%)
Sep 23, 2014 32.22 32.41 31.41 31.61 4,769,852 -0.69(-2.14%)
Sep 22, 2014 32.75 32.86 32.28 32.30 4,632,153 -0.69(-2.08%)
Sep 19, 2014 32.32 34.28 32.32 32.99 11,443,100 +0.39(+1.21%)
Sep 18, 2014 31.58 33.52 31.24 32.59 16,056,879 +1.18(+3.76%)
Sep 17, 2014 31.50 31.65 31.27 31.41 2,368,737 -0.07(-0.22%)
Sep 16, 2014 31.21 31.55 31.13 31.48 1,720,046 +0.23(+0.75%)
Sep 15, 2014 30.81 31.30 30.31 31.25 3,549,286 -0.26(-0.84%)
Sep 12, 2014 31.80 31.85 31.42 31.51 3,597,662 -0.38(-1.18%)
Sep 11, 2014 32.02 32.11 31.81 31.89 1,992,060 -0.31(-0.95%)
Sep 10, 2014 32.52 32.56 32.02 32.19 2,160,906 -0.44(-1.35%)
Sep 09, 2014 32.16 32.65 32.09 32.63 2,028,060 +0.31(+0.94%)
Sep 08, 2014 32.35 32.49 32.19 32.33 1,970,370 -0.25(-0.76%)
Sep 05, 2014 32.08 32.58 32.02 32.58 2,737,988 +0.35(+1.07%)
Sep 04, 2014 32.28 32.41 32.09 32.23 2,145,327 -0.01(-0.04%)
Sep 03, 2014 31.73 32.24 31.68 32.24 2,833,337 +0.47(+1.48%)
Sep 02, 2014 31.55 31.85 31.50 31.77 2,185,785 +0.20(+0.63%)
Aug 29, 2014 31.65 31.57 31.57 31.57 1,500,884 -0.05(-0.15%)
Aug 28, 2014 31.54 31.66 31.43 31.62 2,012,165 -0.01(-0.04%)
Aug 27, 2014 31.07 31.63 31.02 31.63 2,973,704 +0.73(+2.36%)
Aug 26, 2014 30.79 30.94 30.67 30.90 3,745,859 +0.20(+0.65%)
Aug 25, 2014 30.55 30.74 30.37 30.70 7,299,173 +0.69(+2.29%)
Aug 22, 2014 30.35 30.37 29.94 30.02 1,642,664 -0.29(-0.97%)
Aug 21, 2014 30.43 30.50 30.22 30.31 1,809,486 -0.18(-0.60%)
Aug 20, 2014 30.26 30.51 30.07 30.49 1,897,787 +0.15(+0.50%)
Aug 19, 2014 30.05 30.39 29.98 30.34 1,506,781 +0.32(+1.06%)
Aug 18, 2014 30.07 30.13 29.88 30.02 1,259,376 +0.06(+0.22%)
Aug 15, 2014 29.87 30.09 29.68 29.96 1,675,050 +0.18(+0.61%)
Aug 14, 2014 29.69 29.78 29.69 29.78 1,115,052 +0.16(+0.56%)
Aug 13, 2014 29.29 29.63 29.01 29.61 1,653,410 +0.41(+1.39%)
Aug 12, 2014 29.01 29.26 28.83 29.21 1,561,871 +0.14(+0.48%)
Aug 11, 2014 28.93 29.25 28.92 29.07 1,308,642 +0.24(+0.83%)
Aug 08, 2014 28.81 28.91 28.71 28.82 1,248,195 -0.12(-0.43%)
Aug 07, 2014 29.11 29.18 28.74 28.95 820,444 -0.08(-0.28%)
Aug 06, 2014 28.87 29.08 28.66 29.03 1,547,210 +0.08(+0.26%)
Aug 05, 2014 28.80 29.38 28.75 28.95 2,968,670 -0.42(-1.44%)
Aug 04, 2014 29.07 29.40 28.84 29.38 1,156,440 +0.38(+1.30%)
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.