Skip to main content

Brookfield Asset Management (NY: BAM )

37.94 -0.41 (-1.08%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.40 33.40 33.40 0 -0.05(-0.16%)
Dec 28, 2017 33.26 33.48 33.09 33.46 589,646 +0.19(+0.58%)
Dec 27, 2017 33.09 33.35 33.09 33.26 660,321 +0.28(+0.86%)
Dec 26, 2017 32.91 32.98 32.86 32.98 400,534 +0.06(+0.19%)
Dec 22, 2017 32.83 32.96 32.70 32.92 704,806 +0.01(+0.02%)
Dec 21, 2017 33.23 33.43 32.87 32.91 1,508,567 -0.20(-0.60%)
Dec 20, 2017 33.42 33.46 33.07 33.11 788,931 -0.19(-0.58%)
Dec 19, 2017 33.56 33.65 33.23 33.30 1,186,489 -0.30(-0.89%)
Dec 18, 2017 33.73 34.01 33.50 33.60 1,167,043 +0.10(+0.30%)
Dec 15, 2017 33.63 33.88 33.46 33.50 1,145,418 -0.13(-0.39%)
Dec 14, 2017 33.77 33.85 33.43 33.63 1,106,549 -0.13(-0.39%)
Dec 13, 2017 33.61 33.90 33.61 33.76 853,223 +0.15(+0.43%)
Dec 12, 2017 33.24 33.67 33.18 33.62 893,139 +0.34(+1.01%)
Dec 11, 2017 33.27 33.36 33.13 33.28 667,853 +0.02(+0.07%)
Dec 08, 2017 33.01 33.36 32.92 33.26 1,076,713 +0.29(+0.88%)
Dec 07, 2017 31.99 32.98 31.97 32.96 1,187,245 +0.74(+2.29%)
Dec 06, 2017 32.49 32.51 32.13 32.23 1,280,761 -0.23(-0.71%)
Dec 05, 2017 32.26 32.50 32.14 32.46 1,997,380 +0.30(+0.93%)
Dec 04, 2017 32.60 32.61 32.14 32.16 1,488,609 -0.21(-0.64%)
Dec 01, 2017 31.97 32.39 31.91 32.37 1,272,174 +0.53(+1.66%)
Nov 30, 2017 31.88 32.10 31.68 31.84 2,409,953 +0.10(+0.31%)
Nov 29, 2017 31.93 32.00 31.64 31.74 1,605,225 -0.02(-0.05%)
Nov 28, 2017 31.76 32.00 31.74 31.75 911,243 -0.04(-0.12%)
Nov 27, 2017 31.98 32.10 31.68 31.79 781,863 -0.08(-0.24%)
Nov 24, 2017 31.59 31.94 31.56 31.87 466,383 +0.31(+0.99%)
Nov 22, 2017 31.52 31.76 31.39 31.55 801,497 +0.06(+0.19%)
Nov 21, 2017 31.53 31.76 31.47 31.49 735,537 +0.02(+0.07%)
Nov 20, 2017 31.56 31.68 31.43 31.47 1,012,006 -0.05(-0.17%)
Nov 17, 2017 31.25 31.61 30.95 31.52 1,231,180 +0.13(+0.41%)
Nov 16, 2017 31.36 31.53 31.35 31.39 714,865 +0.11(+0.34%)
Nov 15, 2017 31.25 31.42 31.14 31.29 907,123 -0.20(-0.63%)
Nov 14, 2017 31.89 31.94 31.14 31.49 1,201,875 -0.65(-2.01%)
Nov 13, 2017 32.11 32.41 31.84 32.13 1,061,098 +0.14(+0.45%)
Nov 10, 2017 31.73 32.07 31.70 31.99 793,156 -0.02(-0.05%)
Nov 09, 2017 32.13 32.14 31.68 32.00 789,128 -0.20(-0.61%)
Nov 08, 2017 31.90 32.24 31.90 32.20 933,576 +0.40(+1.24%)
Nov 07, 2017 31.84 31.93 31.67 31.81 863,821 -0.13(-0.41%)
Nov 06, 2017 31.62 31.97 31.62 31.94 447,060 +0.19(+0.60%)
Nov 03, 2017 31.70 31.90 31.65 31.74 711,907 +0.07(+0.22%)
Nov 02, 2017 31.65 31.84 31.62 31.68 791,811 +0.06(+0.19%)
Nov 01, 2017 32.00 32.07 31.55 31.62 676,092 -0.31(-0.98%)
Oct 31, 2017 31.98 32.14 31.93 31.93 888,765 -0.06(-0.19%)
Oct 30, 2017 31.86 32.08 31.78 31.99 1,153,373 +0.16(+0.50%)
Oct 27, 2017 31.63 31.87 31.46 31.83 1,023,045 +0.20(+0.63%)
Oct 26, 2017 31.71 31.92 31.62 31.63 1,175,347 -0.05(-0.14%)
Oct 25, 2017 32.24 32.32 31.45 31.68 1,214,526 -0.62(-1.93%)
Oct 24, 2017 32.43 32.61 32.25 32.30 646,027 -0.08(-0.24%)
Oct 23, 2017 32.67 32.75 32.32 32.38 642,343 -0.27(-0.84%)
Oct 20, 2017 32.64 32.73 32.50 32.65 703,145 +0.01(+0.02%)
Oct 19, 2017 32.60 32.79 32.51 32.64 595,641 -0.07(-0.21%)
Oct 18, 2017 32.67 32.85 32.65 32.71 582,885 +0.11(+0.35%)
Oct 17, 2017 32.43 32.72 32.41 32.60 576,158 +0.14(+0.45%)
Oct 16, 2017 32.38 32.49 32.23 32.45 544,787 +0.08(+0.24%)
Oct 13, 2017 32.34 32.46 32.21 32.38 1,772,514 +0.11(+0.35%)
Oct 12, 2017 32.25 32.38 32.06 32.26 2,234,165 -0.13(-0.40%)
Oct 11, 2017 32.19 32.45 32.19 32.39 832,957 +0.21(+0.64%)
Oct 10, 2017 32.14 32.30 32.11 32.19 859,455 +0.17(+0.52%)
Oct 09, 2017 31.97 32.05 31.87 32.02 380,751 +0.05(+0.17%)
Oct 06, 2017 32.09 32.14 31.88 31.97 966,882 -0.16(-0.50%)
Oct 05, 2017 32.08 32.29 31.98 32.13 756,456 +0.02(+0.05%)
Oct 04, 2017 31.85 32.19 31.78 32.11 893,046 +0.30(+0.93%)
Oct 03, 2017 31.67 31.84 31.59 31.81 822,930 +0.16(+0.51%)
Oct 02, 2017 31.47 31.75 31.47 31.65 753,275 +0.21(+0.68%)
Sep 29, 2017 31.12 31.64 30.97 31.44 1,232,875 +0.45(+1.45%)
Sep 28, 2017 31.06 31.14 30.90 30.99 790,881 +0.02(+0.05%)
Sep 27, 2017 30.81 31.04 30.60 30.98 1,111,746 +0.38(+1.24%)
Sep 26, 2017 30.79 30.88 30.42 30.60 772,609 -0.20(-0.64%)
Sep 25, 2017 30.89 31.05 30.76 30.79 817,387 -0.14(-0.47%)
Sep 22, 2017 31.00 31.16 30.91 30.94 627,163 -0.05(-0.17%)
Sep 21, 2017 30.87 31.13 30.87 30.99 929,177 +0.05(+0.17%)
Sep 20, 2017 30.61 30.96 30.59 30.94 1,064,790 +0.38(+1.25%)
Sep 19, 2017 30.61 30.76 30.54 30.56 577,938 +0.02(+0.05%)
Sep 18, 2017 30.09 30.77 30.07 30.54 2,151,762 +0.52(+1.72%)
Sep 15, 2017 29.85 30.18 29.74 30.02 796,201 +0.18(+0.61%)
Sep 14, 2017 29.78 29.89 29.72 29.84 646,231 -0.02(-0.05%)
Sep 13, 2017 30.22 30.34 29.85 29.86 1,477,692 -0.33(-1.11%)
Sep 12, 2017 30.15 30.38 30.05 30.19 1,219,379 +0.04(+0.13%)
Sep 11, 2017 29.88 30.28 29.83 30.15 1,063,251 +0.43(+1.46%)
Sep 08, 2017 29.54 29.81 29.54 29.72 875,343 +0.17(+0.57%)
Sep 07, 2017 29.79 29.83 29.45 29.55 918,053 -0.07(-0.23%)
Sep 06, 2017 29.86 29.38 29.62 967,339 +0.19(+0.65%)
Sep 05, 2017 29.89 29.92 29.39 29.43 1,342,723 -0.50(-1.68%)
Sep 01, 2017 30.30 30.34 29.79 29.93 1,103,728 -0.18(-0.58%)
Aug 31, 2017 29.96 30.17 29.80 30.11 1,128,514 +0.25(+0.84%)
Aug 30, 2017 29.85 30.02 29.73 29.86 950,711 -0.05(-0.18%)
Aug 29, 2017 29.51 30.00 29.40 29.91 670,036 +0.25(+0.85%)
Aug 28, 2017 29.90 29.93 29.58 29.66 487,041 -0.19(-0.63%)
Aug 25, 2017 29.79 29.95 29.73 29.85 342,603 +0.16(+0.53%)
Aug 24, 2017 29.69 29.90 29.61 29.69 676,964 +0.02(+0.08%)
Aug 23, 2017 29.53 29.82 29.42 29.67 527,506 +0.04(+0.13%)
Aug 22, 2017 29.63 29.70 29.54 29.63 421,158 +0.09(+0.31%)
Aug 21, 2017 29.53 29.59 29.32 29.54 572,894 -0.02(-0.05%)
Aug 18, 2017 29.34 29.67 29.16 29.55 1,013,211 +0.22(+0.75%)
Aug 17, 2017 29.47 29.64 29.33 29.33 766,948 -0.20(-0.69%)
Aug 16, 2017 29.42 29.65 29.42 29.54 984,014 +0.22(+0.75%)
Aug 15, 2017 29.36 29.41 29.23 29.32 722,576 -0.02(-0.05%)
Aug 14, 2017 29.02 29.41 28.89 29.33 983,762 +0.45(+1.57%)
Aug 11, 2017 28.64 29.01 28.64 28.88 902,918 -0.12(-0.42%)
Aug 10, 2017 29.39 29.57 28.94 29.00 1,377,507 -0.45(-1.51%)
Aug 09, 2017 29.10 29.47 28.68 29.45 2,324,829 +0.20(+0.70%)
Aug 08, 2017 29.11 29.28 28.98 29.24 1,048,695 +0.05(+0.16%)
Aug 07, 2017 29.21 29.33 29.09 29.20 373,000 -0.02(-0.05%)
Aug 04, 2017 29.16 29.33 29.08 29.21 840,673 +0.13(+0.44%)
Aug 03, 2017 29.27 29.36 29.08 29.08 2,125,699 -0.17(-0.57%)
Aug 02, 2017 29.28 29.37 29.09 29.25 1,565,475 -0.01(-0.03%)
Aug 01, 2017 29.42 29.56 29.00 29.26 1,279,982 -0.11(-0.39%)
Jul 31, 2017 29.32 29.48 29.16 29.37 681,918 +0.14(+0.49%)
Jul 28, 2017 29.25 29.33 29.00 29.23 773,308 +0.12(+0.42%)
Jul 27, 2017 29.63 29.71 28.87 29.11 1,029,386 -0.51(-1.71%)
Jul 26, 2017 29.52 29.73 29.35 29.61 1,238,489 +0.12(+0.41%)
Jul 25, 2017 29.82 30.07 29.44 29.49 728,133 -0.39(-1.31%)
Jul 24, 2017 30.01 30.01 29.73 29.89 558,948 -0.08(-0.25%)
Jul 21, 2017 30.10 30.13 29.82 29.96 834,526 -0.17(-0.55%)
Jul 20, 2017 30.10 30.17 29.95 30.13 625,964 +0.14(+0.45%)
Jul 19, 2017 29.68 30.04 29.64 29.99 620,935 +0.45(+1.51%)
Jul 18, 2017 29.49 29.69 29.37 29.55 516,421 +0.08(+0.26%)
Jul 17, 2017 29.79 29.79 29.44 29.47 632,162 -0.33(-1.12%)
Jul 14, 2017 29.61 29.92 29.59 29.80 726,462 +0.27(+0.92%)
Jul 13, 2017 29.73 29.73 29.49 29.53 626,244 -0.21(-0.71%)
Jul 12, 2017 29.73 29.91 29.61 29.74 643,504 +0.32(+1.08%)
Jul 11, 2017 29.39 29.46 29.11 29.42 869,370 +0.06(+0.21%)
Jul 10, 2017 29.38 29.45 29.25 29.36 471,053 -0.01(-0.03%)
Jul 07, 2017 29.45 29.78 29.08 29.37 1,095,501 +0.01(+0.03%)
Jul 06, 2017 29.34 29.51 29.22 29.36 896,269 -0.11(-0.36%)
Jul 05, 2017 29.53 29.57 28.96 29.47 1,017,093 -0.14(-0.46%)
Jul 03, 2017 29.79 29.85 29.59 29.61 316,818 -0.01(-0.03%)
Jun 30, 2017 30.00 30.00 29.40 29.61 1,581,583 -0.29(-0.98%)
Jun 29, 2017 30.24 30.26 29.52 29.91 1,623,274 -0.37(-1.22%)
Jun 28, 2017 30.09 30.28 29.75 30.28 1,864,311 +0.47(+1.57%)
Jun 27, 2017 29.58 29.89 29.48 29.81 2,015,499 +0.25(+0.84%)
Jun 26, 2017 29.35 29.72 29.35 29.56 1,122,522 +0.30(+1.03%)
Jun 23, 2017 28.94 29.36 28.84 29.26 1,286,142 +0.14(+0.49%)
Jun 22, 2017 28.81 29.14 28.81 29.11 987,172 +0.31(+1.07%)
Jun 21, 2017 28.90 29.02 28.72 28.81 1,049,242 -0.01(-0.03%)
Jun 20, 2017 28.97 29.11 28.78 28.81 783,393 -0.34(-1.17%)
Jun 19, 2017 28.94 29.43 28.89 29.15 1,318,513 +0.23(+0.81%)
Jun 16, 2017 28.77 28.96 28.51 28.92 954,322 +0.20(+0.68%)
Jun 15, 2017 28.68 28.80 28.41 28.72 782,907 -0.20(-0.70%)
Jun 14, 2017 28.99 29.02 28.70 28.93 940,521 +0.07(+0.24%)
Jun 13, 2017 28.90 29.02 28.58 28.86 1,148,379 +0.13(+0.45%)
Jun 12, 2017 28.87 29.01 28.51 28.73 1,499,806 -0.09(-0.31%)
Jun 09, 2017 28.83 29.01 28.63 28.82 1,366,224 +0.02(+0.05%)
Jun 08, 2017 28.65 28.87 28.62 28.81 759,804 +0.15(+0.53%)
Jun 07, 2017 28.89 29.08 28.56 28.65 856,700 -0.23(-0.81%)
Jun 06, 2017 28.83 28.93 28.67 28.89 1,317,153 +0.03(+0.10%)
Jun 05, 2017 28.74 28.94 28.41 28.86 791,232 +0.20(+0.69%)
Jun 02, 2017 28.58 28.71 28.55 28.66 1,221,870 +0.08(+0.26%)
Jun 01, 2017 28.55 28.66 28.39 28.59 857,933 -0.02(-0.05%)
May 31, 2017 28.59 28.69 28.34 28.60 1,040,680 +0.00(+0.00%)
May 30, 2017 28.62 28.96 28.60 28.60 628,240 -0.13(-0.45%)
May 26, 2017 28.50 28.87 28.40 28.73 972,400 +0.46(+1.64%)
May 25, 2017 28.60 28.70 28.03 28.26 1,073,792 -0.24(-0.84%)
May 24, 2017 28.46 28.54 28.18 28.50 740,654 +0.04(+0.13%)
May 23, 2017 28.43 28.65 28.32 28.47 1,596,400 +0.01(+0.05%)
May 22, 2017 28.27 28.46 28.21 28.45 727,364 +0.37(+1.33%)
May 19, 2017 27.64 28.23 27.64 28.08 1,081,040 +0.54(+1.96%)
May 18, 2017 27.54 27.84 27.19 27.54 2,076,352 -0.40(-1.42%)
May 17, 2017 28.48 28.50 27.88 27.94 2,641,136 -0.82(-2.86%)
May 16, 2017 29.03 29.19 28.76 28.76 1,409,243 -0.23(-0.80%)
May 15, 2017 28.96 29.11 28.85 28.99 1,446,730 +0.30(+1.04%)
May 12, 2017 28.59 28.94 28.50 28.69 1,730,208 +0.16(+0.58%)
May 11, 2017 27.91 28.53 27.46 28.53 2,670,828 +0.57(+2.04%)
May 10, 2017 28.03 28.04 27.85 27.96 1,860,984 +0.04(+0.16%)
May 09, 2017 28.29 28.29 27.88 27.91 3,166,793 -0.31(-1.11%)
May 08, 2017 28.30 28.44 28.08 28.23 3,158,124 -0.03(-0.11%)
May 05, 2017 28.01 28.37 27.94 28.26 884,070 +0.30(+1.07%)
May 04, 2017 28.26 28.32 27.87 27.96 1,054,025 -0.29(-1.03%)
May 03, 2017 28.15 28.35 27.96 28.25 1,320,480 -0.03(-0.11%)
May 02, 2017 27.73 28.33 27.67 28.28 1,567,841 +0.55(+2.00%)
May 01, 2017 27.75 27.82 27.64 27.73 697,081 +0.06(+0.22%)
Apr 28, 2017 27.57 27.73 27.36 27.67 1,008,917 +0.07(+0.27%)
Apr 27, 2017 27.64 27.74 27.28 27.59 1,197,967 -0.04(-0.16%)
Apr 26, 2017 27.56 27.73 27.49 27.64 1,228,413 -0.08(-0.30%)
Apr 25, 2017 27.61 27.79 27.48 27.72 1,038,675 +0.11(+0.41%)
Apr 24, 2017 27.41 27.67 27.32 27.61 1,999,002 +0.49(+1.79%)
Apr 21, 2017 27.42 27.49 27.01 27.12 1,234,292 -0.36(-1.31%)
Apr 20, 2017 27.29 27.57 27.21 27.48 939,179 +0.19(+0.69%)
Apr 19, 2017 27.54 27.73 27.24 27.29 1,027,453 -0.25(-0.90%)
Apr 18, 2017 27.67 27.67 27.37 27.54 1,558,687 -0.20(-0.73%)
Apr 17, 2017 27.33 27.75 27.22 27.74 1,203,025 +0.52(+1.93%)
Apr 13, 2017 27.50 27.62 27.17 27.22 947,455 -0.34(-1.25%)
Apr 12, 2017 27.59 27.69 27.39 27.56 998,341 +0.00(+0.00%)
Apr 11, 2017 27.65 27.73 27.28 27.56 1,451,487 -0.14(-0.51%)
Apr 10, 2017 27.58 27.82 27.47 27.70 940,249 +0.16(+0.57%)
Apr 07, 2017 27.55 27.66 27.41 27.55 1,572,441 -0.05(-0.19%)
Apr 06, 2017 27.61 27.71 27.52 27.60 2,965,000 +0.03(+0.11%)
Apr 05, 2017 27.49 27.76 27.47 27.57 1,186,081 +0.09(+0.33%)
Apr 04, 2017 27.15 27.49 27.01 27.48 1,470,069 +0.26(+0.96%)
Apr 03, 2017 27.27 27.38 26.73 27.22 1,365,568 -0.08(-0.30%)
Mar 31, 2017 27.40 27.49 27.27 27.30 1,118,976 -0.14(-0.52%)
Mar 30, 2017 27.61 27.71 27.41 27.44 974,275 -0.15(-0.54%)
Mar 29, 2017 27.28 27.61 27.15 27.59 1,114,109 +0.28(+1.04%)
Mar 28, 2017 26.91 27.48 26.91 27.31 1,653,604 +0.40(+1.47%)
Mar 27, 2017 26.68 26.94 26.62 26.91 953,845 -0.01(-0.03%)
Mar 24, 2017 26.71 27.07 26.59 26.92 1,102,759 +0.24(+0.90%)
Mar 23, 2017 26.56 26.93 26.45 26.68 1,053,293 -0.04(-0.14%)
Mar 22, 2017 26.92 26.92 26.43 26.71 1,144,551 -0.24(-0.89%)
Mar 21, 2017 27.24 27.36 26.93 26.95 847,812 -0.10(-0.36%)
Mar 20, 2017 27.16 27.26 26.98 27.05 1,009,050 -0.17(-0.63%)
Mar 17, 2017 27.44 27.58 27.21 27.22 1,011,750 -0.19(-0.71%)
Mar 16, 2017 27.70 27.77 27.40 27.42 920,112 -0.16(-0.60%)
Mar 15, 2017 27.18 27.64 27.17 27.58 1,026,754 +0.46(+1.71%)
Mar 14, 2017 27.21 27.39 27.08 27.12 798,387 -0.19(-0.69%)
Mar 13, 2017 27.17 27.43 27.10 27.31 1,094,107 +0.22(+0.83%)
Mar 10, 2017 27.00 27.10 26.85 27.08 1,264,228 +0.27(+1.01%)
Mar 09, 2017 26.90 27.07 26.71 26.81 1,589,423 -0.10(-0.39%)
Mar 08, 2017 27.05 27.32 26.89 26.92 824,835 -0.10(-0.36%)
Mar 07, 2017 26.90 27.10 26.79 27.01 839,350 +0.13(+0.50%)
Mar 06, 2017 26.99 26.99 26.69 26.88 1,035,732 -0.22(-0.80%)
Mar 03, 2017 26.89 27.15 26.80 27.10 982,010 +0.08(+0.31%)
Mar 02, 2017 27.07 27.25 26.98 27.01 1,351,948 -0.19(-0.69%)
Mar 01, 2017 27.18 27.44 26.89 27.20 2,006,121 +0.18(+0.67%)
Feb 28, 2017 27.23 27.40 26.95 27.02 1,899,534 -0.37(-1.34%)
Feb 27, 2017 27.17 27.48 27.01 27.39 2,152,460 +0.17(+0.63%)
Feb 24, 2017 27.60 27.61 27.01 27.22 2,674,428 -0.29(-1.07%)
Feb 23, 2017 27.69 27.83 27.44 27.51 2,695,948 -0.08(-0.30%)
Feb 22, 2017 27.57 27.72 27.48 27.59 1,258,152 -0.08(-0.29%)
Feb 21, 2017 27.63 27.85 27.55 27.67 1,684,676 -0.06(-0.21%)
Feb 17, 2017 27.73 27.73 27.73 0 +0.17(+0.62%)
Feb 16, 2017 27.66 27.70 27.40 27.56 2,517,327 -0.08(-0.30%)
Feb 15, 2017 27.37 27.66 27.22 27.64 1,843,031 +0.33(+1.22%)
Feb 14, 2017 27.33 27.39 26.91 27.31 1,515,436 -0.01(-0.05%)
Feb 13, 2017 27.11 27.44 27.11 27.33 1,160,578 +0.22(+0.82%)
Feb 10, 2017 27.31 27.63 27.08 27.10 2,583,673 -0.15(-0.54%)
Feb 09, 2017 26.35 27.47 26.25 27.25 2,952,507 +0.84(+3.17%)
Feb 08, 2017 26.23 26.45 26.09 26.41 1,057,668 +0.10(+0.39%)
Feb 07, 2017 26.15 26.39 26.06 26.31 1,126,446 +0.19(+0.71%)
Feb 06, 2017 25.97 26.19 25.80 26.12 1,940,003 +0.15(+0.57%)
Feb 03, 2017 25.57 26.07 25.50 25.97 1,528,885 +0.48(+1.86%)
Feb 02, 2017 25.63 25.82 25.38 25.50 1,366,941 -0.22(-0.87%)
Feb 01, 2017 25.70 25.79 25.51 25.72 1,642,225 +0.06(+0.23%)
Jan 31, 2017 25.55 25.70 25.30 25.66 1,577,885 +0.17(+0.67%)
Jan 30, 2017 25.72 25.84 25.35 25.49 1,413,668 -0.38(-1.46%)
Jan 27, 2017 25.83 25.97 25.73 25.87 804,844 +0.03(+0.11%)
Jan 26, 2017 25.86 25.94 25.67 25.84 1,353,202 -0.08(-0.32%)
Jan 25, 2017 25.83 26.00 25.80 25.92 1,270,943 +0.26(+1.01%)
Jan 24, 2017 25.88 25.95 25.54 25.66 1,625,506 -0.15(-0.57%)
Jan 23, 2017 25.61 25.90 25.48 25.81 1,292,404 +0.19(+0.72%)
Jan 20, 2017 24.96 25.63 24.91 25.63 1,446,981 +0.72(+2.89%)
Jan 19, 2017 25.37 25.38 24.87 24.91 1,291,446 -0.29(-1.15%)
Jan 18, 2017 25.20 25.51 25.17 25.20 1,108,210 -0.10(-0.38%)
Jan 17, 2017 25.35 25.51 25.26 25.29 1,220,535 -0.04(-0.18%)
Jan 13, 2017 25.34 25.34 25.34 0 +0.10(+0.38%)
Jan 12, 2017 24.72 25.31 24.68 25.24 1,643,867 +0.56(+2.29%)
Jan 11, 2017 24.68 24.71 24.48 24.68 1,565,736 +0.09(+0.36%)
Jan 10, 2017 24.55 24.66 24.51 24.59 1,079,995 +0.14(+0.58%)
Jan 09, 2017 24.79 24.79 24.39 24.45 1,200,014 -0.28(-1.14%)
Jan 06, 2017 24.79 24.92 24.68 24.73 1,388,685 -0.12(-0.48%)
Jan 05, 2017 24.79 24.97 24.72 24.85 1,011,092 +0.01(+0.06%)
Jan 04, 2017 24.78 24.99 24.70 24.83 1,771,144 +0.19(+0.75%)
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.