Skip to main content

Brookfield Asset Management (NY: BAM )

38.08 -0.27 (-0.70%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.45 22.73 22.37 22.58 1,254,696 +0.18(+0.78%)
Nov 29, 2012 22.45 22.58 22.29 22.41 1,494,990 +0.05(+0.20%)
Nov 28, 2012 22.09 22.39 22.02 22.36 1,185,684 +0.14(+0.64%)
Nov 27, 2012 22.32 22.43 22.20 22.22 832,476 -0.10(-0.44%)
Nov 26, 2012 22.13 22.34 22.13 22.32 954,393 -0.01(-0.06%)
Nov 23, 2012 22.28 22.43 22.26 22.33 522,293 +0.05(+0.23%)
Nov 21, 2012 22.10 22.28 21.87 22.28 2,622,736 +0.27(+1.24%)
Nov 20, 2012 21.74 22.03 21.71 22.00 1,022,268 +0.31(+1.41%)
Nov 19, 2012 21.56 21.72 21.47 21.70 1,324,113 +0.29(+1.37%)
Nov 16, 2012 21.39 21.45 21.06 21.41 1,479,042 +0.04(+0.18%)
Nov 15, 2012 21.61 21.68 21.30 21.37 1,155,331 -0.21(-0.99%)
Nov 14, 2012 22.13 22.19 21.52 21.58 1,353,531 -0.52(-2.35%)
Nov 13, 2012 22.04 22.19 22.00 22.10 974,776 -0.11(-0.50%)
Nov 12, 2012 22.06 22.39 21.98 22.21 1,128,736 +0.22(+1.00%)
Nov 09, 2012 21.94 22.18 21.84 21.99 826,548 -0.07(-0.29%)
Nov 08, 2012 22.34 22.45 22.06 22.06 958,435 -0.31(-1.37%)
Nov 07, 2012 22.56 22.58 22.31 22.36 1,008,601 -0.30(-1.32%)
Nov 06, 2012 22.82 22.85 22.58 22.66 753,899 +0.00(+0.00%)
Nov 05, 2012 22.69 22.84 22.55 22.66 630,918 -0.14(-0.63%)
Nov 02, 2012 22.93 23.02 22.73 22.80 967,968 +0.08(+0.34%)
Nov 01, 2012 22.40 22.95 22.32 22.73 925,065 +0.34(+1.51%)
Oct 31, 2012 22.55 22.63 22.25 22.39 1,185,924 +0.48(+2.19%)
Oct 26, 2012 21.94 21.91 21.91 21.91 1,020,159 -0.06(-0.29%)
Oct 25, 2012 22.30 22.40 21.91 21.97 1,031,496 -0.11(-0.50%)
Oct 24, 2012 22.18 22.24 22.00 22.08 887,568 +0.00(+0.00%)
Oct 23, 2012 22.09 22.21 21.76 22.08 1,362,708 -0.14(-0.64%)
Oct 19, 2012 22.18 22.36 22.17 22.22 1,554,442 -0.13(-0.58%)
Oct 18, 2012 22.24 22.36 22.17 22.35 1,782,377 +0.08(+0.38%)
Oct 17, 2012 22.31 22.43 22.24 22.27 1,883,678 +0.03(+0.14%)
Oct 16, 2012 21.82 22.31 21.82 22.24 1,833,379 +0.39(+1.77%)
Oct 15, 2012 21.59 21.86 21.47 21.85 1,560,696 +0.17(+0.77%)
Oct 12, 2012 21.61 21.73 21.52 21.68 1,153,199 +0.01(+0.06%)
Oct 11, 2012 21.45 21.78 21.38 21.67 1,762,929 +0.32(+1.48%)
Oct 10, 2012 21.67 21.72 21.22 21.35 2,380,189 -0.34(-1.58%)
Oct 09, 2012 21.80 21.84 21.60 21.69 1,159,543 -0.03(-0.12%)
Oct 08, 2012 21.75 21.78 21.67 21.72 314,475 -0.10(-0.47%)
Oct 05, 2012 22.01 22.15 21.73 21.82 1,025,039 +0.00(+0.00%)
Oct 04, 2012 21.86 22.08 21.77 21.82 1,167,878 +0.10(+0.48%)
Oct 03, 2012 21.92 21.95 21.67 21.72 1,403,545 -0.17(-0.80%)
Oct 02, 2012 22.27 22.30 21.82 21.89 1,758,611 -0.26(-1.16%)
Oct 01, 2012 22.33 22.58 22.02 22.15 1,553,692 -0.10(-0.43%)
Sep 28, 2012 22.42 22.52 22.12 22.25 1,403,469 -0.35(-1.57%)
Sep 27, 2012 22.46 22.65 22.34 22.60 1,437,446 +0.26(+1.18%)
Sep 26, 2012 22.25 22.53 22.24 22.34 2,511,263 +0.06(+0.29%)
Sep 25, 2012 22.60 22.67 22.25 22.27 1,106,796 -0.25(-1.09%)
Sep 24, 2012 22.60 22.67 22.42 22.52 814,347 -0.08(-0.37%)
Sep 21, 2012 22.69 22.81 22.58 22.60 879,888 -0.02(-0.09%)
Sep 20, 2012 22.50 22.70 22.40 22.62 852,746 -0.03(-0.11%)
Sep 19, 2012 22.80 22.91 22.63 22.65 1,113,836 -0.17(-0.73%)
Sep 18, 2012 22.71 22.98 22.64 22.82 973,013 +0.06(+0.25%)
Sep 17, 2012 23.02 23.05 22.71 22.76 1,287,399 -0.32(-1.37%)
Sep 14, 2012 23.52 23.53 22.98 23.07 2,103,374 -0.29(-1.24%)
Sep 13, 2012 22.87 23.38 22.76 23.36 1,239,975 +0.47(+2.06%)
Sep 12, 2012 22.72 22.98 22.60 22.89 879,369 +0.32(+1.40%)
Sep 11, 2012 22.67 22.67 22.41 22.58 1,029,961 +0.01(+0.03%)
Sep 10, 2012 22.71 22.78 22.55 22.57 876,954 -0.06(-0.28%)
Sep 07, 2012 22.62 22.89 22.54 22.64 998,588 +0.06(+0.29%)
Sep 06, 2012 22.25 22.59 22.16 22.57 1,168,310 +0.52(+2.34%)
Sep 05, 2012 22.11 22.23 21.58 22.06 811,130 -0.14(-0.61%)
Sep 04, 2012 22.26 22.29 21.87 22.19 1,579,759 -0.07(-0.32%)
Aug 31, 2012 22.52 22.60 22.22 22.26 1,155,403 -0.11(-0.49%)
Aug 30, 2012 22.44 22.53 22.20 22.37 946,029 -0.11(-0.49%)
Aug 29, 2012 22.56 22.63 22.43 22.48 1,159,034 -0.15(-0.66%)
Aug 27, 2012 22.91 22.91 22.60 22.63 746,171 -0.20(-0.88%)
Aug 24, 2012 22.72 22.92 22.65 22.83 988,532 +0.12(+0.54%)
Aug 23, 2012 22.83 22.86 22.61 22.71 1,163,726 -0.15(-0.68%)
Aug 22, 2012 22.57 22.89 22.57 22.86 3,354,221 +0.16(+0.71%)
Aug 21, 2012 22.85 22.89 22.61 22.70 998,447 -0.05(-0.20%)
Aug 20, 2012 22.72 22.76 22.55 22.75 591,245 +0.02(+0.08%)
Aug 17, 2012 22.76 22.80 22.65 22.73 1,210,442 -0.02(-0.08%)
Aug 16, 2012 22.59 22.82 22.39 22.75 996,868 +0.21(+0.94%)
Aug 15, 2012 22.47 22.59 22.44 22.53 863,459 +0.03(+0.11%)
Aug 14, 2012 22.44 22.65 22.35 22.51 1,116,084 +0.10(+0.43%)
Aug 13, 2012 22.32 22.51 22.21 22.41 756,532 -0.01(-0.06%)
Aug 10, 2012 22.09 22.47 22.00 22.42 1,300,473 +0.16(+0.72%)
Aug 09, 2012 22.48 22.61 22.24 22.26 1,091,459 -0.28(-1.23%)
Aug 08, 2012 22.29 22.69 22.24 22.54 1,305,380 +0.25(+1.13%)
Aug 07, 2012 22.11 22.38 22.04 22.29 1,917,363 +0.41(+1.89%)
Aug 06, 2012 22.02 22.16 21.84 21.87 855,928 -0.10(-0.44%)
Aug 03, 2012 21.92 22.24 21.87 21.97 1,766,507 +0.37(+1.70%)
Aug 02, 2012 21.82 21.86 21.55 21.60 2,052,096 -0.35(-1.59%)
Aug 01, 2012 21.94 22.06 21.72 21.95 1,655,934 +0.15(+0.71%)
Jul 31, 2012 21.87 22.06 21.72 21.80 1,114,430 -0.01(-0.03%)
Jul 30, 2012 21.79 22.04 21.77 21.80 1,465,825 +0.07(+0.33%)
Jul 27, 2012 21.50 21.88 21.41 21.73 1,851,277 +0.46(+2.16%)
Jul 26, 2012 21.25 21.51 21.20 21.27 3,240,633 +0.38(+1.81%)
Jul 25, 2012 20.87 21.00 20.73 20.90 747,102 +0.07(+0.34%)
Jul 24, 2012 21.16 21.16 20.71 20.82 1,159,584 -0.28(-1.33%)
Jul 23, 2012 21.09 21.18 20.97 21.11 2,208,857 -0.43(-1.99%)
Jul 20, 2012 21.51 21.58 21.37 21.53 1,379,258 -0.08(-0.38%)
Jul 19, 2012 21.50 21.64 21.48 21.62 2,931,891 +0.14(+0.66%)
Jul 18, 2012 21.36 21.55 21.36 21.48 1,059,035 +0.01(+0.03%)
Jul 17, 2012 21.47 21.60 21.29 21.47 731,944 +0.04(+0.18%)
Jul 16, 2012 21.37 21.46 21.23 21.43 439,553 +0.01(+0.06%)
Jul 13, 2012 21.28 21.48 21.27 21.42 634,141 +0.16(+0.75%)
Jul 12, 2012 21.14 21.33 20.87 21.26 839,343 +0.04(+0.18%)
Jul 11, 2012 21.23 21.44 21.12 21.22 1,090,984 +0.07(+0.33%)
Jul 10, 2012 21.37 21.55 21.04 21.15 1,317,399 -0.16(-0.75%)
Jul 09, 2012 21.14 21.37 20.95 21.31 1,282,142 +0.10(+0.48%)
Jul 06, 2012 21.18 21.29 21.05 21.21 1,052,980 -0.12(-0.57%)
Jul 05, 2012 21.66 21.69 21.28 21.33 1,453,160 -0.56(-2.54%)
Jul 03, 2012 21.37 21.92 21.36 21.89 1,937,685 +0.55(+2.58%)
Jul 02, 2012 21.16 21.38 21.06 21.34 952,484 +0.17(+0.82%)
Jun 29, 2012 20.66 21.19 20.66 21.16 2,510,824 +0.66(+3.21%)
Jun 28, 2012 20.29 20.51 20.00 20.51 1,077,762 +0.04(+0.22%)
Jun 27, 2012 20.52 20.58 20.36 20.46 730,753 -0.01(-0.03%)
Jun 26, 2012 20.12 20.52 19.98 20.47 1,107,719 +0.41(+2.04%)
Jun 25, 2012 20.16 20.19 19.91 20.06 1,060,439 -0.26(-1.29%)
Jun 22, 2012 20.36 20.53 20.17 20.32 965,591 +0.03(+0.16%)
Jun 21, 2012 21.01 21.14 20.27 20.29 1,094,295 -0.73(-3.47%)
Jun 20, 2012 21.07 21.16 20.79 21.02 1,340,065 +0.11(+0.52%)
Jun 19, 2012 20.59 21.06 20.59 20.91 1,408,017 +0.41(+2.00%)
Jun 18, 2012 20.16 20.56 20.15 20.50 874,400 +0.17(+0.85%)
Jun 15, 2012 20.33 20.56 20.28 20.33 1,481,947 -0.03(-0.13%)
Jun 14, 2012 20.43 20.49 20.17 20.35 1,211,476 +0.03(+0.16%)
Jun 13, 2012 20.14 20.55 20.08 20.32 1,231,345 +0.01(+0.03%)
Jun 12, 2012 20.12 20.37 20.01 20.31 877,522 +0.26(+1.31%)
Jun 11, 2012 20.72 20.76 20.03 20.05 1,107,653 -0.45(-2.18%)
Jun 08, 2012 20.42 20.61 20.35 20.50 1,016,887 -0.10(-0.50%)
Jun 07, 2012 20.56 20.70 20.49 20.60 2,037,059 +0.24(+1.19%)
Jun 06, 2012 19.80 20.36 19.70 20.36 2,639,511 +0.72(+3.65%)
Jun 05, 2012 19.38 19.66 19.35 19.64 2,454,084 +0.29(+1.49%)
Jun 04, 2012 19.82 19.83 19.25 19.35 2,224,368 -0.38(-1.94%)
Jun 01, 2012 20.17 20.17 19.74 19.74 1,742,806 -0.68(-3.32%)
May 31, 2012 20.23 20.49 20.04 20.42 1,850,859 +0.23(+1.14%)
May 30, 2012 20.42 20.58 20.15 20.19 1,091,971 -0.53(-2.56%)
May 29, 2012 20.47 20.74 20.39 20.72 1,955,456 +0.41(+2.02%)
May 25, 2012 20.17 20.31 20.01 20.31 1,973,145 +0.10(+0.51%)
May 24, 2012 20.04 20.20 19.96 20.20 3,327,285 +0.17(+0.86%)
May 23, 2012 19.68 20.04 19.56 20.03 2,726,319 +0.15(+0.74%)
May 22, 2012 19.56 20.03 19.56 19.89 2,661,668 +0.24(+1.20%)
May 21, 2012 19.25 19.68 19.25 19.65 1,481,311 +0.42(+2.16%)
May 18, 2012 19.61 19.65 19.17 19.23 1,630,014 -0.28(-1.44%)
May 17, 2012 20.03 20.08 19.51 19.51 1,943,526 -0.51(-2.55%)
May 16, 2012 20.31 20.62 20.01 20.03 1,937,941 -0.29(-1.42%)
May 15, 2012 20.57 20.68 20.29 20.31 1,369,515 -0.33(-1.61%)
May 14, 2012 20.75 20.77 20.48 20.65 1,187,378 -0.22(-1.07%)
May 11, 2012 20.79 20.92 20.63 20.87 1,581,447 +0.19(+0.93%)
May 10, 2012 20.64 20.86 20.55 20.68 2,219,683 +0.02(+0.09%)
May 09, 2012 20.47 20.83 20.45 20.66 1,818,292 -0.09(-0.43%)
May 08, 2012 20.77 20.88 20.55 20.75 2,546,420 -0.13(-0.64%)
May 07, 2012 20.81 20.89 20.66 20.88 1,530,276 +0.02(+0.09%)
May 04, 2012 20.85 20.95 20.61 20.86 1,241,059 -0.13(-0.64%)
May 03, 2012 21.17 21.28 20.96 21.00 1,254,411 -0.20(-0.94%)
May 02, 2012 21.16 21.24 20.88 21.20 1,756,601 -0.17(-0.78%)
May 01, 2012 21.02 21.50 20.97 21.36 1,576,294 +0.27(+1.30%)
Apr 30, 2012 21.01 21.10 20.89 21.09 837,563 +0.01(+0.06%)
Apr 27, 2012 20.98 21.09 20.87 21.07 1,490,330 +0.20(+0.95%)
Apr 26, 2012 20.56 20.92 20.55 20.88 1,192,939 +0.33(+1.61%)
Apr 25, 2012 20.77 20.86 20.49 20.54 1,534,224 -0.02(-0.09%)
Apr 24, 2012 20.36 20.70 20.33 20.56 1,279,708 +0.23(+1.13%)
Apr 23, 2012 20.39 20.46 20.13 20.33 1,396,208 -0.36(-1.72%)
Apr 20, 2012 20.60 20.75 20.54 20.69 1,151,202 +0.14(+0.68%)
Apr 19, 2012 20.35 21.00 20.33 20.55 2,951,622 +0.20(+0.97%)
Apr 18, 2012 19.93 20.35 19.91 20.35 2,192,035 +0.36(+1.81%)
Apr 17, 2012 19.99 20.04 19.87 19.99 1,671,039 +0.20(+1.00%)
Apr 16, 2012 19.76 19.84 19.67 19.79 1,887,241 +0.13(+0.65%)
Apr 13, 2012 19.74 19.77 19.54 19.67 1,457,772 -0.08(-0.39%)
Apr 12, 2012 19.48 19.76 19.39 19.74 1,289,102 +0.32(+1.67%)
Apr 11, 2012 19.36 19.45 19.25 19.42 820,107 +0.23(+1.19%)
Apr 10, 2012 19.54 19.59 19.08 19.19 1,660,668 -0.45(-2.27%)
Apr 09, 2012 19.84 19.84 19.59 19.63 1,179,575 -0.27(-1.34%)
Apr 05, 2012 20.04 20.07 19.81 19.90 981,152 -0.17(-0.82%)
Apr 04, 2012 20.15 20.34 20.04 20.07 1,464,972 -0.29(-1.44%)
Apr 03, 2012 20.52 20.60 20.29 20.36 2,347,544 -0.16(-0.78%)
Apr 02, 2012 20.14 20.64 20.02 20.52 1,647,389 +0.42(+2.09%)
Mar 30, 2012 20.26 20.28 20.02 20.10 1,048,475 -0.08(-0.38%)
Mar 29, 2012 20.12 20.19 19.74 20.18 1,743,085 -0.10(-0.47%)
Mar 28, 2012 20.32 20.37 20.05 20.27 858,040 -0.04(-0.19%)
Mar 27, 2012 20.38 20.46 20.26 20.31 1,385,862 -0.06(-0.28%)
Mar 26, 2012 20.23 20.40 20.14 20.37 1,280,470 +0.29(+1.43%)
Mar 23, 2012 19.99 20.14 19.90 20.08 930,028 +0.06(+0.29%)
Mar 22, 2012 20.09 20.25 19.99 20.02 1,287,321 -0.28(-1.38%)
Mar 21, 2012 20.26 20.41 20.14 20.30 1,182,572 +0.05(+0.25%)
Mar 20, 2012 20.32 20.33 20.02 20.25 1,060,565 -0.20(-0.96%)
Mar 19, 2012 20.42 20.61 20.35 20.45 875,927 -0.05(-0.25%)
Mar 16, 2012 20.51 20.69 20.43 20.50 1,029,993 +0.06(+0.28%)
Mar 15, 2012 20.28 20.51 20.18 20.44 1,447,321 +0.12(+0.60%)
Mar 14, 2012 20.54 20.58 20.24 20.32 1,425,147 -0.25(-1.21%)
Mar 13, 2012 20.09 20.58 20.02 20.57 1,129,783 +0.55(+2.77%)
Mar 12, 2012 20.00 20.11 19.91 20.02 845,718 +0.11(+0.54%)
Mar 09, 2012 19.93 19.95 19.81 19.91 1,085,415 +0.10(+0.48%)
Mar 08, 2012 19.95 19.95 19.75 19.81 815,725 +0.12(+0.61%)
Mar 07, 2012 19.57 19.77 19.42 19.69 1,514,971 +0.06(+0.32%)
Mar 06, 2012 19.93 20.03 19.55 19.63 1,387,544 -0.60(-2.96%)
Mar 05, 2012 19.98 20.29 19.86 20.23 1,270,522 +0.24(+1.18%)
Mar 02, 2012 20.16 20.24 19.91 19.99 959,341 -0.15(-0.76%)
Mar 01, 2012 20.02 20.21 19.92 20.14 1,537,960 +0.24(+1.22%)
Feb 29, 2012 20.16 20.30 19.90 19.90 1,394,777 -0.13(-0.64%)
Feb 28, 2012 20.12 20.12 19.76 20.03 1,135,329 -0.12(-0.60%)
Feb 27, 2012 19.93 20.16 19.62 20.15 1,634,248 +0.09(+0.44%)
Feb 24, 2012 19.74 20.10 19.74 20.06 1,309,832 +0.25(+1.25%)
Feb 23, 2012 19.83 19.90 19.70 19.81 1,186,507 -0.07(-0.35%)
Feb 22, 2012 20.21 20.21 19.69 19.88 1,373,501 -0.39(-1.95%)
Feb 21, 2012 20.32 20.44 20.05 20.28 1,296,654 +0.07(+0.35%)
Feb 17, 2012 20.21 20.30 20.09 20.21 1,369,098 +0.14(+0.70%)
Feb 16, 2012 19.81 20.14 19.74 20.07 966,568 +0.28(+1.42%)
Feb 15, 2012 19.97 20.04 19.74 19.79 645,525 -0.03(-0.16%)
Feb 14, 2012 19.81 19.87 19.67 19.82 693,237 -0.10(-0.48%)
Feb 13, 2012 19.84 20.07 19.80 19.91 793,453 +0.19(+0.97%)
Feb 10, 2012 19.79 19.89 19.55 19.72 920,565 -0.31(-1.53%)
Feb 09, 2012 20.08 20.18 19.98 20.03 764,566 -0.05(-0.25%)
Feb 08, 2012 20.28 20.32 19.88 20.08 925,761 -0.15(-0.72%)
Feb 07, 2012 20.07 20.32 19.91 20.23 820,186 +0.11(+0.57%)
Feb 06, 2012 20.00 20.28 19.97 20.11 891,479 -0.03(-0.16%)
Feb 03, 2012 20.06 20.22 20.00 20.14 908,461 +0.22(+1.12%)
Feb 02, 2012 19.86 20.04 19.74 19.92 1,374,355 +0.15(+0.77%)
Feb 01, 2012 19.49 19.81 19.40 19.77 1,403,399 +0.37(+1.90%)
Jan 31, 2012 19.41 19.46 19.09 19.40 1,140,914 +0.17(+0.89%)
Jan 30, 2012 19.11 19.35 18.95 19.23 854,107 -0.04(-0.23%)
Jan 27, 2012 19.26 19.45 19.16 19.27 990,778 -0.11(-0.59%)
Jan 26, 2012 19.57 19.67 19.34 19.39 1,041,557 -0.10(-0.52%)
Jan 25, 2012 19.41 19.58 19.27 19.49 963,158 -0.01(-0.03%)
Jan 24, 2012 19.39 19.61 19.32 19.49 823,205 -0.05(-0.26%)
Jan 23, 2012 19.36 19.62 19.31 19.54 1,503,376 +0.17(+0.88%)
Jan 20, 2012 19.32 19.59 19.30 19.37 834,329 -0.05(-0.26%)
Jan 19, 2012 19.37 19.44 19.27 19.42 1,246,919 +0.20(+1.06%)
Jan 18, 2012 18.61 19.28 18.61 19.22 2,094,703 +0.61(+3.27%)
Jan 17, 2012 18.23 18.71 18.23 18.61 2,082,914 +0.49(+2.69%)
Jan 13, 2012 18.09 18.14 17.88 18.12 969,444 -0.09(-0.49%)
Jan 12, 2012 18.07 18.23 17.97 18.21 1,426,737 +0.18(+0.98%)
Jan 11, 2012 17.98 18.16 17.89 18.04 1,472,942 +0.10(+0.57%)
Jan 10, 2012 17.74 18.00 17.72 17.93 1,177,907 +0.36(+2.02%)
Jan 09, 2012 17.69 17.69 17.34 17.58 1,028,775 +0.05(+0.29%)
Jan 06, 2012 17.81 17.83 17.48 17.53 954,933 -0.26(-1.46%)
Jan 05, 2012 17.53 17.88 17.33 17.79 1,305,289 +0.15(+0.86%)
Jan 04, 2012 17.64 17.85 17.55 17.64 1,241,330 +0.22(+1.24%)
Dec 30, 2011 17.39 17.56 17.39 17.42 1,061,878 +0.03(+0.18%)
Dec 29, 2011 17.20 17.48 17.15 17.39 1,287,391 +0.29(+1.71%)
Dec 28, 2011 17.46 17.46 17.02 17.10 1,298,159 -0.25(-1.43%)
Dec 27, 2011 17.40 17.51 17.30 17.34 858,411 -0.03(-0.18%)
Dec 23, 2011 17.40 17.62 17.33 17.38 882,189 +0.39(+2.31%)
Dec 21, 2011 17.03 17.08 16.82 16.98 1,747,905 +0.02(+0.11%)
Dec 20, 2011 16.96 17.16 16.93 16.96 1,569,772 +0.30(+1.79%)
Dec 19, 2011 16.71 16.72 16.56 16.67 1,840,428 -0.06(-0.34%)
Dec 16, 2011 16.79 16.98 16.51 16.72 1,179,546 +0.01(+0.04%)
Dec 15, 2011 16.82 16.92 16.55 16.72 1,352,408 +0.13(+0.76%)
Dec 14, 2011 16.70 16.77 16.50 16.59 1,688,922 -0.19(-1.13%)
Dec 13, 2011 17.23 17.33 16.63 16.78 1,433,261 -0.37(-2.14%)
Dec 12, 2011 17.29 17.39 16.87 17.15 1,333,945 -0.43(-2.45%)
Dec 09, 2011 17.41 17.66 17.41 17.58 995,996 +0.17(+0.98%)
Dec 08, 2011 17.77 17.82 17.33 17.41 1,283,940 -0.44(-2.45%)
Dec 07, 2011 17.52 17.95 17.33 17.85 1,317,639 +0.29(+1.62%)
Dec 06, 2011 17.74 17.90 17.36 17.56 1,631,785 -0.14(-0.79%)
Dec 05, 2011 17.59 18.00 17.56 17.70 1,660,029 +0.32(+1.82%)
Dec 02, 2011 17.73 17.76 17.33 17.38 1,429,729 -0.06(-0.36%)
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.