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

TransCanada Corporation (TSX: TRP )

52.56 +0.75 (+1.45%)
Streaming Delayed Price Updated: 4:16 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 31, 2020 61.05 61.05 61.05 0 -0.18(-0.29%)
Jul 30, 2020 60.34 61.24 59.96 61.23 1,036,192 -0.13(-0.21%)
Jul 29, 2020 60.54 61.54 59.73 61.36 1,555,770 +1.13(+1.88%)
Jul 28, 2020 59.61 60.56 59.56 60.23 1,498,002 +0.29(+0.48%)
Jul 27, 2020 59.95 59.96 59.28 59.94 2,052,784 -0.35(-0.58%)
Jul 24, 2020 59.74 60.29 59.63 60.29 2,056,597 +0.47(+0.79%)
Jul 23, 2020 60.27 60.27 59.57 59.82 2,337,743 -0.46(-0.76%)
Jul 22, 2020 60.00 60.46 59.58 60.28 2,765,499 +0.00(+0.00%)
Jul 21, 2020 59.56 60.82 59.55 60.28 1,609,864 +0.86(+1.45%)
Jul 20, 2020 60.33 60.97 59.35 59.42 2,835,430 -0.95(-1.57%)
Jul 17, 2020 60.62 61.25 60.19 60.37 2,421,814 -0.24(-0.40%)
Jul 16, 2020 59.86 61.04 59.84 60.61 2,719,541 +0.41(+0.68%)
Jul 15, 2020 60.00 60.95 59.95 60.20 7,717,742 +0.81(+1.36%)
Jul 14, 2020 57.29 59.58 57.20 59.39 4,115,341 +1.97(+3.43%)
Jul 13, 2020 56.78 57.85 56.55 57.42 5,625,861 +0.59(+1.04%)
Jul 10, 2020 55.74 56.83 55.74 56.83 4,669,407 +0.89(+1.59%)
Jul 09, 2020 56.72 56.78 55.46 55.94 2,377,228 -0.79(-1.39%)
Jul 08, 2020 56.80 57.41 56.37 56.73 1,568,901 -0.15(-0.26%)
Jul 07, 2020 56.99 57.45 56.30 56.88 5,330,282 -0.60(-1.04%)
Jul 06, 2020 58.57 58.80 57.44 57.48 23,805,944 -0.62(-1.07%)
Jul 03, 2020 58.26 58.37 57.66 58.10 287,304 -0.04(-0.07%)
Jul 02, 2020 58.58 59.21 58.14 58.14 3,316,014 +0.14(+0.24%)
Jun 30, 2020 58.00 58.00 58.00 0 +0.67(+1.17%)
Jun 29, 2020 56.50 57.75 56.37 57.33 6,303,566 +0.18(+0.31%)
Jun 26, 2020 58.56 58.66 56.84 57.15 26,916,260 -1.41(-2.41%)
Jun 25, 2020 58.58 59.26 58.01 58.56 6,082,932 -0.19(-0.32%)
Jun 24, 2020 60.07 60.38 57.78 58.75 4,117,419 -1.67(-2.76%)
Jun 23, 2020 60.32 60.93 59.88 60.42 2,228,765 +0.76(+1.27%)
Jun 22, 2020 59.06 59.79 58.61 59.66 2,926,239 +0.33(+0.56%)
Jun 19, 2020 60.99 60.99 59.30 59.33 8,812,091 -1.00(-1.66%)
Jun 18, 2020 59.50 60.81 59.38 60.33 2,717,991 +0.55(+0.92%)
Jun 17, 2020 60.88 61.00 59.78 59.78 2,184,666 -1.01(-1.66%)
Jun 16, 2020 60.75 61.35 60.06 60.79 2,435,299 +1.34(+2.25%)
Jun 15, 2020 58.00 59.99 57.52 59.45 2,704,256 +0.57(+0.97%)
Jun 12, 2020 59.45 59.74 58.09 58.88 6,052,996 +0.72(+1.24%)
Jun 11, 2020 59.52 59.72 58.11 58.16 2,296,396 -2.64(-4.34%)
Jun 10, 2020 62.31 62.50 60.80 60.80 2,929,385 -1.78(-2.84%)
Jun 09, 2020 64.00 64.09 62.42 62.58 2,575,604 -2.02(-3.13%)
Jun 08, 2020 63.50 64.61 63.31 64.60 3,772,383 +1.41(+2.23%)
Jun 05, 2020 63.00 63.93 62.35 63.19 2,607,575 +1.20(+1.94%)
Jun 04, 2020 61.80 62.50 61.65 61.99 2,948,125 -0.07(-0.11%)
Jun 03, 2020 62.04 62.45 61.71 62.06 2,102,133 +0.54(+0.88%)
Jun 02, 2020 61.15 61.92 60.97 61.52 3,261,984 +0.61(+1.00%)
Jun 01, 2020 62.17 62.98 60.80 60.91 2,392,050 -1.14(-1.84%)
May 29, 2020 61.40 62.41 60.44 62.05 4,306,630 +0.64(+1.04%)
May 28, 2020 61.01 61.86 60.90 61.41 2,142,171 +0.66(+1.09%)
May 27, 2020 60.30 60.84 58.97 60.75 2,780,228 +0.43(+0.71%)
May 26, 2020 60.00 60.68 59.35 60.32 2,016,908 +1.51(+2.57%)
May 25, 2020 59.47 60.38 58.64 58.81 586,666 -0.09(-0.15%)
May 22, 2020 57.81 59.59 57.39 58.90 2,466,451 +0.94(+1.62%)
May 21, 2020 59.57 59.62 57.83 57.96 2,566,773 -1.71(-2.87%)
May 20, 2020 62.00 62.00 59.60 59.67 2,865,526 -1.71(-2.79%)
May 19, 2020 63.33 63.33 61.18 61.38 2,268,400 -1.33(-2.12%)
May 15, 2020 62.71 62.71 62.71 0 +0.90(+1.46%)
May 14, 2020 61.56 61.83 60.20 61.81 1,792,515 -0.42(-0.67%)
May 13, 2020 64.34 64.56 61.99 62.23 1,848,022 -2.17(-3.37%)
May 12, 2020 65.83 66.51 64.36 64.40 1,159,840 -1.45(-2.20%)
May 11, 2020 63.95 66.00 63.70 65.85 1,027,183 +1.63(+2.54%)
May 08, 2020 65.44 65.47 63.80 64.22 1,330,491 +0.04(+0.06%)
May 07, 2020 67.57 67.89 64.07 64.18 2,646,098 -2.60(-3.89%)
May 06, 2020 66.63 67.12 64.25 66.78 1,510,312 +0.26(+0.39%)
May 05, 2020 65.77 66.80 65.38 66.52 2,329,875 +1.53(+2.35%)
May 04, 2020 61.56 64.99 61.56 64.99 2,021,857 +1.99(+3.16%)
May 01, 2020 63.05 65.42 63.00 63.00 2,613,756 -1.06(-1.65%)
Apr 30, 2020 66.77 67.38 64.06 64.06 3,181,950 -3.43(-5.08%)
Apr 29, 2020 66.10 67.73 66.08 67.49 1,354,770 +2.21(+3.39%)
Apr 28, 2020 65.00 65.69 64.38 65.28 2,673,127 +0.90(+1.40%)
Apr 27, 2020 64.39 64.93 63.76 64.38 2,852,558 +0.09(+0.14%)
Apr 24, 2020 64.01 65.04 63.81 64.29 3,309,973 +0.24(+0.37%)
Apr 23, 2020 63.44 64.15 63.07 64.05 2,432,364 +0.61(+0.96%)
Apr 22, 2020 63.40 64.33 62.41 63.44 2,502,771 +0.64(+1.02%)
Apr 21, 2020 61.39 63.29 60.80 62.80 2,662,218 -0.64(-1.01%)
Apr 20, 2020 61.89 64.10 61.24 63.44 2,724,971 +0.16(+0.25%)
Apr 17, 2020 64.02 64.02 62.35 63.28 5,442,033 +0.65(+1.04%)
Apr 16, 2020 65.21 65.92 62.63 62.63 3,115,032 -2.31(-3.56%)
Apr 15, 2020 65.54 66.00 64.41 64.94 2,191,206 -1.70(-2.55%)
Apr 14, 2020 67.19 67.40 65.97 66.64 2,933,262 +0.24(+0.36%)
Apr 13, 2020 66.21 67.33 65.90 66.40 3,323,442 +0.12(+0.18%)
Apr 09, 2020 66.28 66.28 66.28 0 +1.63(+2.52%)
Apr 08, 2020 64.65 66.18 64.39 64.65 3,012,384 +0.67(+1.05%)
Apr 07, 2020 64.52 64.95 62.33 63.98 3,876,250 +0.49(+0.77%)
Apr 06, 2020 62.32 63.75 61.05 63.49 3,857,171 +2.84(+4.68%)
Apr 03, 2020 60.03 61.23 58.58 60.65 2,442,325 +0.76(+1.27%)
Apr 02, 2020 57.86 61.62 57.86 59.89 4,572,690 +2.03(+3.51%)
Apr 01, 2020 60.25 61.87 57.07 57.86 15,082,745 -4.69(-7.50%)
Mar 31, 2020 60.50 63.42 60.04 62.55 8,049,903 +4.28(+7.35%)
Mar 30, 2020 57.60 59.24 56.34 58.27 2,491,313 +0.06(+0.10%)
Mar 27, 2020 58.80 60.08 57.85 58.21 11,643,428 -2.80(-4.59%)
Mar 26, 2020 58.43 62.00 57.92 61.01 3,083,189 +2.25(+3.83%)
Mar 25, 2020 55.62 61.50 53.96 58.76 14,323,745 +3.14(+5.65%)
Mar 24, 2020 50.05 55.88 48.31 55.62 7,227,714 +7.17(+14.80%)
Mar 23, 2020 51.90 53.90 47.25 48.45 5,936,201 -4.33(-8.20%)
Mar 20, 2020 53.75 59.04 52.10 52.78 6,708,564 -1.03(-1.91%)
Mar 19, 2020 49.40 55.09 49.07 53.81 3,395,523 +4.79(+9.77%)
Mar 18, 2020 52.00 53.46 47.05 49.02 6,171,666 -4.43(-8.29%)
Mar 17, 2020 54.75 63.91 53.25 53.45 8,154,235 -0.65(-1.20%)
Mar 16, 2020 50.40 57.91 48.71 54.10 4,672,669 -5.30(-8.92%)
Mar 13, 2020 53.00 59.40 51.99 59.40 8,036,878 +9.88(+19.95%)
Mar 12, 2020 57.00 58.05 49.52 49.52 7,728,798 -13.85(-21.86%)
Mar 11, 2020 63.35 64.86 62.51 63.37 3,888,987 -1.78(-2.73%)
Mar 10, 2020 65.75 66.37 61.62 65.15 7,168,977 +0.95(+1.48%)
Mar 09, 2020 61.00 67.56 61.00 64.20 5,800,496 -8.20(-11.33%)
Mar 06, 2020 71.55 72.59 70.89 72.40 2,678,453 -0.90(-1.23%)
Mar 05, 2020 72.73 74.06 72.30 73.30 2,950,405 +0.05(+0.07%)
Mar 04, 2020 71.85 73.61 71.85 73.25 3,582,233 +2.33(+3.29%)
Mar 03, 2020 71.89 72.85 70.86 70.92 4,085,404 -0.09(-0.13%)
Mar 02, 2020 70.00 71.56 69.61 71.01 3,562,578 +1.05(+1.50%)
Feb 28, 2020 70.30 70.94 68.41 69.96 6,219,343 -2.91(-3.99%)
Feb 27, 2020 73.83 74.67 72.10 72.87 2,151,019 -1.48(-1.99%)
Feb 26, 2020 74.34 74.98 73.85 74.35 2,898,273 +0.05(+0.07%)
Feb 25, 2020 75.20 75.46 74.05 74.30 1,992,129 -0.86(-1.14%)
Feb 24, 2020 75.35 75.62 74.20 75.16 1,949,065 -0.72(-0.95%)
Feb 21, 2020 75.88 76.58 75.76 75.88 1,473,789 -0.18(-0.24%)
Feb 20, 2020 75.88 76.38 75.79 76.06 3,408,264 +0.35(+0.46%)
Feb 19, 2020 75.16 76.08 74.88 75.71 1,351,253 +0.65(+0.87%)
Feb 18, 2020 74.36 75.42 74.26 75.06 1,694,040 +0.44(+0.59%)
Feb 14, 2020 74.62 74.62 74.62 0 +0.72(+0.97%)
Feb 13, 2020 73.02 73.92 72.68 73.90 1,499,930 +0.05(+0.07%)
Feb 12, 2020 73.87 73.94 73.27 73.85 1,194,699 +0.35(+0.48%)
Feb 11, 2020 73.74 73.99 73.40 73.50 1,902,033 -0.06(-0.08%)
Feb 10, 2020 73.21 73.81 73.19 73.56 1,513,592 +0.31(+0.42%)
Feb 07, 2020 73.04 74.04 73.03 73.25 1,877,743 +0.09(+0.12%)
Feb 06, 2020 72.64 73.31 72.46 73.16 1,035,017 +0.51(+0.70%)
Feb 05, 2020 72.89 73.01 72.10 72.65 1,251,838 -0.01(-0.01%)
Feb 04, 2020 72.77 73.04 72.58 72.66 1,802,194 +0.27(+0.37%)
Feb 03, 2020 72.60 72.76 71.93 72.39 1,999,250 -0.18(-0.25%)
Jan 31, 2020 72.50 72.95 72.38 72.57 1,858,616 -0.23(-0.32%)
Jan 30, 2020 72.76 73.01 72.32 72.80 1,744,172 -0.27(-0.37%)
Jan 29, 2020 73.29 73.45 73.01 73.07 1,250,190 +0.02(+0.03%)
Jan 28, 2020 72.49 73.20 72.14 73.05 1,476,117 +0.69(+0.95%)
Jan 27, 2020 71.50 72.55 71.50 72.36 1,269,959 +0.04(+0.06%)
Jan 24, 2020 72.00 72.40 71.82 72.32 2,121,642 +0.26(+0.36%)
Jan 23, 2020 71.10 72.15 70.92 72.06 2,086,028 +0.85(+1.19%)
Jan 22, 2020 71.28 71.73 70.89 71.21 1,418,353 -0.15(-0.21%)
Jan 21, 2020 70.96 71.51 70.84 71.36 1,325,606 +0.32(+0.45%)
Jan 20, 2020 70.80 71.12 70.62 71.04 510,040 +0.19(+0.27%)
Jan 17, 2020 70.20 70.96 70.00 70.85 1,731,414 +0.73(+1.04%)
Jan 16, 2020 69.80 70.16 69.64 70.12 1,281,552 +0.40(+0.57%)
Jan 15, 2020 68.83 69.74 68.78 69.72 1,505,973 +0.76(+1.10%)
Jan 14, 2020 68.85 69.01 68.43 68.96 1,414,267 +0.19(+0.28%)
Jan 13, 2020 68.48 68.94 68.18 68.77 2,195,312 +0.38(+0.56%)
Jan 10, 2020 68.90 68.97 68.29 68.39 3,384,273 -0.68(-0.98%)
Jan 09, 2020 69.11 69.17 68.52 69.07 2,778,738 +0.06(+0.09%)
Jan 08, 2020 68.59 69.14 68.59 69.01 1,959,846 +0.35(+0.51%)
Jan 07, 2020 68.98 69.32 68.25 68.66 2,085,918 -0.38(-0.55%)
Jan 06, 2020 68.30 69.19 68.28 69.04 1,740,158 +0.31(+0.45%)
Jan 03, 2020 68.18 68.82 67.97 68.73 1,589,577 +0.28(+0.41%)
Jan 02, 2020 69.16 69.44 68.03 68.45 2,454,703 -0.71(-1.03%)
Dec 31, 2019 69.16 69.16 69.16 0 +0.37(+0.54%)
Dec 30, 2019 70.20 70.20 68.47 68.79 2,766,177 -1.56(-2.22%)
Dec 27, 2019 70.30 70.64 69.93 70.35 2,948,616 +0.51(+0.73%)
Dec 24, 2019 69.84 69.84 69.84 0 -0.16(-0.23%)
Dec 23, 2019 69.88 70.22 69.53 70.00 2,412,479 +0.19(+0.27%)
Dec 20, 2019 68.71 69.89 68.71 69.81 5,257,110 +0.83(+1.20%)
Dec 19, 2019 68.88 69.14 68.65 68.98 2,264,352 +0.08(+0.12%)
Dec 18, 2019 68.40 68.95 68.40 68.90 2,840,131 +0.38(+0.55%)
Dec 17, 2019 68.13 68.99 68.07 68.52 2,242,523 +0.55(+0.81%)
Dec 16, 2019 67.31 68.17 67.31 67.97 1,850,292 +0.75(+1.12%)
Dec 13, 2019 67.65 67.75 67.07 67.22 2,305,137 -0.38(-0.56%)
Dec 12, 2019 68.00 68.50 67.58 67.60 2,592,290 -0.45(-0.66%)
Dec 11, 2019 68.18 68.74 67.81 68.05 1,516,683 -0.06(-0.09%)
Dec 10, 2019 67.42 68.36 67.42 68.11 2,049,006 +0.58(+0.86%)
Dec 09, 2019 67.31 67.56 66.83 67.53 1,384,270 +0.18(+0.27%)
Dec 06, 2019 67.17 67.62 67.16 67.35 1,052,272 +0.51(+0.76%)
Dec 05, 2019 66.60 66.93 66.19 66.84 1,092,337 +0.43(+0.65%)
Dec 04, 2019 66.83 67.23 66.39 66.41 1,361,475 -0.27(-0.40%)
Dec 03, 2019 66.85 67.07 66.53 66.68 1,093,711 -0.47(-0.70%)
Dec 02, 2019 67.57 67.60 66.46 67.15 1,212,329 -0.05(-0.07%)
Nov 29, 2019 67.72 67.98 67.20 67.20 920,575 -0.55(-0.81%)
Nov 28, 2019 67.79 67.98 67.59 67.75 306,460 -0.07(-0.10%)
Nov 27, 2019 67.47 67.82 67.03 67.82 1,203,334 +0.44(+0.65%)
Nov 26, 2019 67.72 68.13 67.22 67.38 1,773,841 -0.43(-0.63%)
Nov 25, 2019 67.65 67.93 67.42 67.81 895,524 +0.39(+0.58%)
Nov 22, 2019 68.23 68.41 67.40 67.42 1,783,255 -0.63(-0.93%)
Nov 21, 2019 67.80 68.05 67.33 68.05 1,133,998 +0.14(+0.21%)
Nov 20, 2019 67.99 68.14 67.50 67.91 2,106,527 -0.07(-0.10%)
Nov 19, 2019 67.95 68.44 67.67 67.98 1,006,262 +0.05(+0.07%)
Nov 18, 2019 68.01 68.21 67.64 67.93 884,039 -0.08(-0.12%)
Nov 15, 2019 67.59 68.42 67.44 68.01 995,104 +0.48(+0.71%)
Nov 14, 2019 67.77 67.97 67.00 67.53 789,580 -0.05(-0.07%)
Nov 13, 2019 67.67 68.17 67.45 67.58 2,636,538 -0.19(-0.28%)
Nov 12, 2019 66.73 67.80 66.67 67.77 1,624,469 +1.10(+1.65%)
Nov 11, 2019 66.41 67.17 66.36 66.67 954,075 +0.18(+0.27%)
Nov 08, 2019 65.43 66.79 65.28 66.49 4,048,866 +1.00(+1.53%)
Nov 07, 2019 66.44 66.50 64.42 65.49 1,810,802 -0.89(-1.34%)
Nov 06, 2019 65.57 66.86 65.50 66.38 2,580,509 +0.88(+1.34%)
Nov 05, 2019 66.76 66.84 64.60 65.50 2,401,021 -1.19(-1.78%)
Nov 04, 2019 67.24 67.29 66.23 66.69 1,813,917 -0.49(-0.73%)
Nov 01, 2019 66.66 68.17 66.55 67.18 1,917,554 +0.79(+1.19%)
Oct 31, 2019 66.26 66.62 65.82 66.39 1,659,882 +0.01(+0.02%)
Oct 30, 2019 66.14 66.71 65.61 66.38 1,642,757 +0.27(+0.41%)
Oct 29, 2019 66.11 66.50 65.72 66.11 1,392,975 -0.26(-0.39%)
Oct 28, 2019 66.86 67.00 66.21 66.37 2,143,236 -0.37(-0.55%)
Oct 25, 2019 67.05 67.23 66.46 66.74 2,750,978 -0.45(-0.67%)
Oct 24, 2019 67.73 67.76 67.04 67.19 1,153,210 -0.36(-0.53%)
Oct 23, 2019 67.43 67.84 67.30 67.55 845,089 +0.12(+0.18%)
Oct 22, 2019 68.02 68.37 67.42 67.43 799,246 -0.41(-0.60%)
Oct 21, 2019 67.66 67.89 67.48 67.84 911,095 +0.28(+0.41%)
Oct 18, 2019 68.46 68.46 67.37 67.56 2,244,283 -0.10(-0.15%)
Oct 17, 2019 67.64 68.17 67.33 67.66 2,700,089 +0.05(+0.07%)
Oct 16, 2019 67.45 67.64 67.15 67.61 1,534,768 +0.23(+0.34%)
Oct 15, 2019 67.48 68.09 67.28 67.38 2,763,851 -0.20(-0.30%)
Oct 11, 2019 67.58 67.58 67.58 0 -0.55(-0.81%)
Oct 10, 2019 68.12 68.25 67.35 68.13 2,839,090 -0.33(-0.48%)
Oct 09, 2019 67.78 68.83 67.78 68.46 4,940,623 +0.78(+1.15%)
Oct 08, 2019 68.11 68.48 67.47 67.68 2,747,633 -0.91(-1.33%)
Oct 07, 2019 68.35 68.79 68.00 68.59 3,017,134 +0.16(+0.23%)
Oct 04, 2019 67.82 68.51 67.66 68.43 1,926,250 +0.66(+0.97%)
Oct 03, 2019 67.33 67.80 66.67 67.77 2,384,502 +0.20(+0.30%)
Oct 02, 2019 67.98 68.09 67.17 67.57 2,047,433 -0.55(-0.81%)
Oct 01, 2019 68.65 68.92 67.81 68.12 3,900,733 -0.48(-0.70%)
Sep 30, 2019 68.29 69.28 68.29 68.60 2,059,790 +0.14(+0.20%)
Sep 27, 2019 69.00 69.08 68.19 68.46 3,255,469 -0.94(-1.35%)
Sep 26, 2019 68.80 69.41 68.54 69.40 5,266,964 +0.55(+0.80%)
Sep 25, 2019 68.49 68.97 68.29 68.85 4,319,153 +0.01(+0.01%)
Sep 24, 2019 69.02 69.31 68.38 68.84 4,732,328 -0.05(-0.07%)
Sep 23, 2019 68.53 69.21 68.40 68.89 2,168,813 +0.28(+0.41%)
Sep 20, 2019 67.58 68.70 67.54 68.61 4,578,091 +1.13(+1.67%)
Sep 19, 2019 67.41 67.67 67.14 67.48 3,033,425 +0.21(+0.31%)
Sep 18, 2019 66.84 67.76 66.81 67.27 5,128,637 +0.37(+0.55%)
Sep 17, 2019 66.29 67.33 66.21 66.90 3,068,942 +0.73(+1.10%)
Sep 16, 2019 67.00 67.30 65.79 66.17 2,505,307 +0.15(+0.23%)
Sep 13, 2019 66.16 66.70 65.64 66.02 3,672,387 +0.08(+0.12%)
Sep 12, 2019 66.01 66.45 65.73 65.94 3,361,769 -0.15(-0.23%)
Sep 11, 2019 67.04 67.27 65.97 66.09 2,064,571 -1.03(-1.53%)
Sep 10, 2019 67.21 67.30 66.47 67.12 2,453,608 -0.24(-0.36%)
Sep 09, 2019 67.35 67.83 67.07 67.36 3,030,776 +0.01(+0.01%)
Sep 06, 2019 67.69 67.92 66.87 67.35 1,878,374 -0.58(-0.85%)
Sep 05, 2019 68.90 69.28 67.82 67.93 2,179,750 -0.75(-1.09%)
Sep 04, 2019 69.72 70.25 68.60 68.68 3,126,418 -0.66(-0.95%)
Sep 03, 2019 67.80 69.44 67.75 69.34 2,594,251 +1.12(+1.64%)
Aug 30, 2019 68.22 68.22 68.22 0 +0.72(+1.07%)
Aug 29, 2019 66.95 67.95 66.75 67.50 1,515,050 +0.79(+1.18%)
Aug 28, 2019 65.81 66.92 65.64 66.71 1,695,042 +1.18(+1.80%)
Aug 27, 2019 64.80 65.70 64.61 65.53 1,972,935 +0.85(+1.31%)
Aug 26, 2019 64.67 64.99 64.40 64.68 1,844,523 +0.31(+0.48%)
Aug 23, 2019 64.41 65.29 64.11 64.37 1,842,447 -0.42(-0.65%)
Aug 22, 2019 64.88 65.15 64.41 64.79 1,069,380 -0.19(-0.29%)
Aug 21, 2019 64.43 65.00 64.30 64.98 2,021,412 +0.86(+1.34%)
Aug 20, 2019 64.84 64.90 63.96 64.12 1,221,918 -0.67(-1.03%)
Aug 19, 2019 64.64 64.92 64.44 64.79 1,956,782 +0.56(+0.87%)
Aug 16, 2019 64.06 64.31 63.52 64.23 2,090,025 +0.63(+0.99%)
Aug 15, 2019 63.38 63.97 63.22 63.60 2,400,566 +0.00(+0.00%)
Aug 14, 2019 64.65 65.27 63.54 63.60 1,723,506 -1.87(-2.86%)
Aug 13, 2019 63.72 65.52 63.72 65.47 2,484,631 +1.61(+2.52%)
Aug 12, 2019 63.52 64.45 63.49 63.86 1,626,372 +0.36(+0.57%)
Aug 09, 2019 63.71 64.21 63.39 63.50 1,643,325 -0.10(-0.16%)
Aug 08, 2019 63.70 63.96 63.49 63.60 1,556,401 +0.02(+0.03%)
Aug 07, 2019 63.37 63.74 62.97 63.58 2,780,151 -0.26(-0.41%)
Aug 06, 2019 63.26 64.23 62.71 63.84 3,770,076 -0.35(-0.55%)
Aug 02, 2019 64.19 64.19 64.19 0 -0.80(-1.23%)
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.