Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 30.40 30.52 30.22 30.41 1,467,434 +0.29(+0.95%)
Dec 28, 2018 30.46 30.63 29.95 30.13 1,867,300 -0.12(-0.39%)
Dec 27, 2018 29.62 30.26 29.54 30.25 2,039,422 +0.17(+0.58%)
Dec 26, 2018 29.10 30.09 29.01 30.07 1,968,334 +1.00(+3.44%)
Dec 24, 2018 29.38 29.73 29.07 29.07 1,574,116 -0.54(-1.82%)
Dec 21, 2018 30.31 30.45 29.56 29.61 2,641,811 -0.71(-2.33%)
Dec 20, 2018 31.19 31.36 30.28 30.32 2,743,342 -0.95(-3.04%)
Dec 19, 2018 31.97 32.25 31.22 31.27 2,883,193 -0.66(-2.06%)
Dec 18, 2018 32.14 32.34 31.86 31.93 1,909,482 -0.06(-0.17%)
Dec 17, 2018 32.62 32.81 31.87 31.98 1,424,342 -0.86(-2.61%)
Dec 14, 2018 32.50 32.97 32.44 32.84 1,830,100 +0.06(+0.19%)
Dec 13, 2018 32.90 33.20 32.66 32.78 925,984 -0.17(-0.51%)
Dec 12, 2018 32.91 33.27 32.89 32.94 1,343,848 +0.36(+1.10%)
Dec 11, 2018 33.35 33.59 32.54 32.59 1,683,908 -0.44(-1.32%)
Dec 10, 2018 32.99 33.19 32.52 33.02 2,293,701 -0.06(-0.17%)
Dec 07, 2018 33.47 33.92 32.97 33.08 1,699,334 -0.36(-1.07%)
Dec 06, 2018 33.65 33.66 32.57 33.43 3,396,111 -0.63(-1.84%)
Dec 04, 2018 34.79 34.87 34.04 34.06 1,205,901 -0.83(-2.39%)
Dec 03, 2018 35.15 35.19 34.68 34.89 1,613,991 +0.10(+0.27%)
Nov 30, 2018 35.02 35.11 34.56 34.80 1,462,516 -0.33(-0.93%)
Nov 29, 2018 35.01 35.32 34.92 35.12 761,902 +0.21(+0.59%)
Nov 28, 2018 34.78 34.92 34.57 34.92 1,300,930 +0.16(+0.45%)
Nov 27, 2018 34.41 35.03 34.41 34.76 1,390,773 +0.18(+0.52%)
Nov 26, 2018 34.08 34.86 34.08 34.58 1,633,978 +0.86(+2.54%)
Nov 23, 2018 33.72 33.89 33.61 33.72 499,018 -0.35(-1.02%)
Nov 21, 2018 34.07 34.07 34.07 0 +0.57(+1.72%)
Nov 20, 2018 33.99 34.07 33.42 33.49 3,076,030 -0.89(-2.59%)
Nov 19, 2018 34.42 34.70 34.27 34.38 1,445,087 -0.13(-0.39%)
Nov 16, 2018 34.33 34.59 34.26 34.51 970,962 -0.04(-0.11%)
Nov 15, 2018 34.31 34.68 34.13 34.55 1,892,618 +0.06(+0.18%)
Nov 14, 2018 34.71 34.82 34.38 34.49 1,942,033 +0.00(+0.00%)
Nov 13, 2018 34.16 34.70 34.03 34.49 1,717,403 +0.52(+1.53%)
Nov 12, 2018 34.04 34.28 33.74 33.97 2,558,496 -0.09(-0.25%)
Nov 09, 2018 32.60 34.29 32.60 34.06 2,422,894 +1.49(+4.57%)
Nov 08, 2018 32.68 32.89 32.35 32.57 1,140,515 -0.28(-0.86%)
Nov 07, 2018 32.82 33.00 32.61 32.85 1,133,606 +0.24(+0.72%)
Nov 06, 2018 32.63 32.73 32.41 32.62 1,205,754 -0.01(-0.02%)
Nov 05, 2018 32.41 32.67 32.38 32.63 683,761 +0.29(+0.90%)
Nov 02, 2018 32.51 32.52 32.22 32.34 1,030,448 -0.05(-0.15%)
Nov 01, 2018 32.26 32.50 32.19 32.38 1,085,040 +0.32(+1.01%)
Oct 31, 2018 32.13 32.37 31.98 32.06 1,728,245 +0.20(+0.64%)
Oct 30, 2018 31.40 31.87 31.33 31.86 1,109,583 +0.46(+1.45%)
Oct 29, 2018 32.00 32.11 31.13 31.40 1,367,764 -0.25(-0.80%)
Oct 26, 2018 31.78 31.89 31.13 31.65 1,324,825 -0.40(-1.25%)
Oct 25, 2018 32.08 32.19 31.89 32.05 1,430,705 +0.14(+0.44%)
Oct 24, 2018 32.67 32.67 31.89 31.91 1,705,069 -0.86(-2.62%)
Oct 23, 2018 32.55 32.97 32.35 32.77 1,445,318 -0.20(-0.62%)
Oct 22, 2018 33.01 33.07 32.63 32.97 994,023 +0.02(+0.05%)
Oct 19, 2018 32.86 33.30 32.82 32.96 968,420 +0.17(+0.53%)
Oct 18, 2018 33.54 33.54 32.74 32.78 1,620,138 -0.84(-2.50%)
Oct 17, 2018 33.16 33.68 33.00 33.63 1,033,568 +0.43(+1.30%)
Oct 16, 2018 32.93 33.26 32.87 33.19 837,741 +0.45(+1.37%)
Oct 15, 2018 32.89 32.99 32.39 32.74 839,931 -0.16(-0.48%)
Oct 12, 2018 33.21 33.22 32.74 32.90 1,661,911 +0.25(+0.77%)
Oct 11, 2018 33.20 33.33 32.37 32.65 3,252,633 -0.55(-1.66%)
Oct 10, 2018 34.00 34.00 33.15 33.20 3,127,055 -0.90(-2.65%)
Oct 09, 2018 33.99 34.20 33.71 34.11 869,475 +0.04(+0.12%)
Oct 08, 2018 33.97 34.11 33.90 34.07 849,807 -0.03(-0.09%)
Oct 05, 2018 34.25 34.55 34.01 34.10 1,704,110 -0.20(-0.57%)
Oct 04, 2018 34.76 34.77 34.04 34.29 1,983,063 -0.61(-1.76%)
Oct 03, 2018 35.28 35.39 34.83 34.91 2,223,851 -0.21(-0.60%)
Oct 02, 2018 35.30 35.30 34.78 35.12 2,537,464 -0.20(-0.58%)
Oct 01, 2018 35.40 35.44 35.00 35.32 815,057 +0.29(+0.83%)
Sep 28, 2018 34.99 35.12 34.73 35.03 1,414,562 +0.01(+0.02%)
Sep 27, 2018 35.07 35.35 34.97 35.03 838,163 -0.02(-0.04%)
Sep 26, 2018 35.00 35.30 35.00 35.04 1,244,014 +0.04(+0.11%)
Sep 25, 2018 34.73 35.11 34.65 35.00 1,324,142 +0.29(+0.84%)
Sep 24, 2018 34.86 34.92 34.55 34.71 1,031,186 -0.09(-0.27%)
Sep 21, 2018 34.24 34.87 34.14 34.81 1,707,160 +0.61(+1.79%)
Sep 20, 2018 33.74 34.33 33.55 34.19 3,359,807 +0.76(+2.28%)
Sep 19, 2018 33.92 33.92 33.38 33.43 1,212,539 -0.41(-1.21%)
Sep 18, 2018 33.55 33.88 33.55 33.84 750,592 +0.33(+0.99%)
Sep 17, 2018 33.44 33.66 33.33 33.51 919,570 +0.21(+0.64%)
Sep 14, 2018 33.30 33.39 33.16 33.30 748,273 +0.01(+0.02%)
Sep 13, 2018 33.23 33.41 33.12 33.29 638,083 +0.18(+0.55%)
Sep 12, 2018 33.29 33.39 32.96 33.11 953,531 -0.20(-0.59%)
Sep 11, 2018 33.32 33.43 33.10 33.30 926,562 -0.11(-0.33%)
Sep 10, 2018 33.54 33.80 33.28 33.41 1,040,112 -0.02(-0.05%)
Sep 07, 2018 33.45 33.59 33.20 33.43 1,727,243 -0.15(-0.45%)
Sep 06, 2018 33.49 33.73 33.31 33.58 760,974 +0.06(+0.19%)
Sep 05, 2018 33.55 33.71 33.21 33.52 748,700 -0.02(-0.05%)
Sep 04, 2018 33.56 33.63 33.19 33.53 1,209,563 -0.12(-0.35%)
Aug 31, 2018 33.65 33.65 33.65 0 -0.72(-2.11%)
Aug 30, 2018 34.57 34.64 34.30 34.37 921,265 -0.10(-0.28%)
Aug 29, 2018 34.20 34.55 34.20 34.47 834,175 +0.26(+0.75%)
Aug 28, 2018 34.19 34.40 34.12 34.21 946,305 +0.11(+0.32%)
Aug 27, 2018 33.80 34.41 33.80 34.10 807,414 +0.38(+1.13%)
Aug 24, 2018 33.53 33.93 33.45 33.72 729,576 +0.28(+0.84%)
Aug 23, 2018 33.19 33.46 33.12 33.44 947,854 +0.12(+0.37%)
Aug 22, 2018 33.18 33.51 33.18 33.32 1,212,827 +0.07(+0.21%)
Aug 21, 2018 34.24 34.28 33.22 33.25 1,732,403 -0.86(-2.52%)
Aug 20, 2018 34.50 34.50 34.05 34.10 1,298,332 -0.23(-0.66%)
Aug 17, 2018 34.14 34.40 33.96 34.33 1,079,568 +0.14(+0.41%)
Aug 16, 2018 34.02 34.33 33.97 34.19 2,325,487 +0.36(+1.06%)
Aug 15, 2018 33.80 33.89 33.61 33.83 1,700,053 -0.17(-0.51%)
Aug 14, 2018 33.47 34.06 33.45 34.00 1,041,959 +0.65(+1.94%)
Aug 13, 2018 33.93 34.00 33.13 33.35 905,447 -0.60(-1.77%)
Aug 10, 2018 33.89 34.16 33.55 33.96 1,514,240 -0.13(-0.39%)
Aug 09, 2018 32.78 34.31 32.53 34.09 2,405,822 +1.48(+4.52%)
Aug 08, 2018 32.39 32.65 32.22 32.61 1,117,372 +0.27(+0.84%)
Aug 07, 2018 32.99 33.05 32.28 32.34 1,131,957 -0.50(-1.52%)
Aug 06, 2018 32.75 32.94 32.72 32.84 403,332 +0.05(+0.17%)
Aug 03, 2018 32.68 32.85 32.45 32.78 608,386 +0.13(+0.41%)
Aug 02, 2018 32.38 32.69 32.24 32.65 797,451 +0.05(+0.17%)
Aug 01, 2018 33.00 33.11 32.52 32.60 553,648 -0.31(-0.95%)
Jul 31, 2018 32.47 33.06 32.38 32.91 972,727 +0.40(+1.22%)
Jul 30, 2018 32.65 32.68 32.49 32.51 616,837 -0.07(-0.22%)
Jul 27, 2018 32.82 32.96 32.50 32.58 553,940 -0.18(-0.55%)
Jul 26, 2018 33.03 33.03 32.63 32.76 686,586 -0.24(-0.73%)
Jul 25, 2018 32.93 33.00 32.67 33.00 520,912 +0.16(+0.48%)
Jul 24, 2018 32.93 33.09 32.72 32.85 765,817 +0.02(+0.07%)
Jul 23, 2018 32.72 32.93 32.59 32.82 697,592 +0.09(+0.26%)
Jul 20, 2018 32.94 32.99 32.63 32.74 533,223 -0.06(-0.19%)
Jul 19, 2018 32.66 32.85 32.58 32.80 511,278 -0.04(-0.12%)
Jul 18, 2018 32.78 32.91 32.68 32.84 603,423 +0.08(+0.24%)
Jul 17, 2018 32.48 32.78 32.44 32.76 631,768 +0.12(+0.38%)
Jul 16, 2018 32.59 32.78 32.46 32.64 533,815 +0.09(+0.26%)
Jul 13, 2018 32.94 32.94 32.38 32.55 696,184 -0.39(-1.18%)
Jul 12, 2018 32.43 32.95 32.43 32.94 1,011,171 +0.70(+2.18%)
Jul 11, 2018 32.52 32.52 32.19 32.24 774,775 -0.39(-1.20%)
Jul 10, 2018 32.44 32.76 32.35 32.63 540,713 +0.20(+0.63%)
Jul 09, 2018 32.43 32.57 32.32 32.43 954,842 +0.16(+0.48%)
Jul 06, 2018 31.70 32.30 31.70 32.27 1,486,211 +0.48(+1.52%)
Jul 05, 2018 31.43 31.82 31.22 31.79 886,335 +0.53(+1.70%)
Jul 03, 2018 31.25 31.25 31.25 0 -0.20(-0.65%)
Jul 02, 2018 31.39 31.51 31.29 31.46 584,541 -0.19(-0.59%)
Jun 29, 2018 31.82 31.65 1,540,007 +0.42(+1.35%)
Jun 28, 2018 31.12 31.53 31.11 31.22 1,547,770 +0.15(+0.48%)
Jun 27, 2018 31.47 31.47 31.04 31.08 997,338 -0.30(-0.97%)
Jun 26, 2018 31.19 31.59 31.10 31.38 990,559 +0.23(+0.75%)
Jun 25, 2018 31.92 32.08 31.11 31.15 1,077,680 -1.01(-3.16%)
Jun 22, 2018 32.27 32.32 32.14 32.16 774,003 +0.02(+0.05%)
Jun 21, 2018 32.32 32.37 32.00 32.14 688,343 -0.17(-0.53%)
Jun 20, 2018 32.01 32.59 32.01 32.32 1,179,062 +0.37(+1.17%)
Jun 19, 2018 32.11 32.14 31.85 31.94 754,746 -0.42(-1.30%)
Jun 18, 2018 32.26 33.72 32.21 32.36 1,316,962 -0.03(-0.10%)
Jun 15, 2018 32.81 32.35 32.39 1,222,656 -0.41(-1.26%)
Jun 14, 2018 32.56 33.07 32.49 32.81 1,346,058 +0.32(+0.99%)
Jun 13, 2018 32.39 32.65 32.39 32.49 743,767 +0.10(+0.31%)
Jun 12, 2018 32.33 32.40 32.01 32.39 728,970 +0.04(+0.12%)
Jun 11, 2018 32.21 32.49 32.21 32.35 765,745 +0.13(+0.41%)
Jun 08, 2018 31.61 32.24 31.61 32.21 678,623 +0.53(+1.68%)
Jun 07, 2018 31.85 31.97 31.62 31.68 535,891 -0.13(-0.42%)
Jun 06, 2018 31.58 31.82 797,178 +0.18(+0.57%)
Jun 05, 2018 31.48 31.69 31.44 31.64 608,792 +0.04(+0.12%)
Jun 04, 2018 31.43 31.63 31.35 31.60 464,582 +0.34(+1.07%)
Jun 01, 2018 31.28 31.41 31.15 31.26 423,150 +0.16(+0.53%)
May 31, 2018 31.47 31.47 30.84 31.10 1,557,028 -0.45(-1.43%)
May 30, 2018 31.06 31.55 30.95 31.55 770,434 +0.80(+2.61%)
May 29, 2018 30.99 31.16 30.61 30.75 961,832 -0.51(-1.63%)
May 25, 2018 31.26 31.26 31.26 0 -0.04(-0.12%)
May 24, 2018 31.48 31.62 31.09 31.30 661,365 -0.27(-0.86%)
May 23, 2018 31.28 31.69 31.14 31.57 1,377,229 +0.15(+0.47%)
May 22, 2018 31.46 31.76 31.34 31.42 545,521 -0.02(-0.05%)
May 21, 2018 31.37 31.45 31.27 31.44 490,669 +0.20(+0.64%)
May 18, 2018 31.11 31.32 31.04 31.24 894,132 +0.04(+0.12%)
May 17, 2018 31.38 31.41 31.09 31.20 782,058 -0.12(-0.40%)
May 16, 2018 31.52 31.64 31.07 31.32 959,156 -0.22(-0.71%)
May 15, 2018 31.38 31.77 31.13 31.55 1,529,380 -0.06(-0.20%)
May 14, 2018 31.55 31.79 31.55 31.61 851,621 +0.22(+0.69%)
May 11, 2018 31.44 31.58 31.28 31.39 820,867 -0.03(-0.10%)
May 10, 2018 30.95 31.88 30.87 31.42 1,189,295 +0.58(+1.88%)
May 09, 2018 30.81 30.90 30.53 30.84 1,102,214 +0.18(+0.58%)
May 08, 2018 30.76 30.85 30.42 30.66 1,354,148 -0.13(-0.43%)
May 07, 2018 30.79 30.87 30.73 30.80 656,843 +0.00(+0.00%)
May 04, 2018 30.39 30.87 30.31 30.80 729,912 +0.26(+0.84%)
May 03, 2018 30.19 30.59 30.08 30.54 962,628 +0.30(+1.00%)
May 02, 2018 30.31 30.49 30.21 30.24 794,220 -0.15(-0.51%)
May 01, 2018 30.56 30.70 30.18 30.39 895,153 -0.28(-0.91%)
Apr 30, 2018 30.66 30.92 30.64 30.67 860,188 +0.06(+0.20%)
Apr 27, 2018 30.29 30.66 30.29 30.61 1,011,272 +0.28(+0.92%)
Apr 26, 2018 29.80 30.36 29.67 30.33 1,436,057 +0.75(+2.54%)
Apr 25, 2018 29.74 29.76 29.47 29.58 884,315 -0.19(-0.62%)
Apr 24, 2018 29.94 30.05 29.61 29.77 1,724,470 -0.02(-0.08%)
Apr 23, 2018 29.91 30.05 29.74 29.79 992,099 -0.07(-0.23%)
Apr 20, 2018 30.03 30.19 29.81 29.86 863,357 -0.16(-0.54%)
Apr 19, 2018 30.37 30.42 29.94 30.02 1,271,663 -0.33(-1.10%)
Apr 18, 2018 30.29 30.59 30.29 30.35 884,053 +0.10(+0.33%)
Apr 17, 2018 30.49 30.49 30.20 30.25 1,238,004 -0.05(-0.18%)
Apr 16, 2018 30.42 30.52 30.22 30.31 965,819 +0.05(+0.18%)
Apr 13, 2018 30.81 30.83 30.15 30.25 728,496 -0.39(-1.26%)
Apr 12, 2018 30.49 30.90 30.47 30.64 1,282,176 +0.21(+0.69%)
Apr 11, 2018 30.08 30.51 30.04 30.43 1,090,709 +0.21(+0.69%)
Apr 10, 2018 30.39 30.53 30.20 30.22 851,654 +0.18(+0.59%)
Apr 09, 2018 29.98 30.31 29.81 30.05 871,322 +0.22(+0.73%)
Apr 06, 2018 30.12 30.36 29.81 29.83 1,045,944 -0.47(-1.56%)
Apr 05, 2018 30.18 30.35 29.93 30.30 1,129,829 +0.20(+0.67%)
Apr 04, 2018 29.80 30.18 29.60 30.10 2,673,932 -0.02(-0.08%)
Apr 03, 2018 30.02 30.35 29.90 30.12 3,780,285 +0.36(+1.22%)
Apr 02, 2018 30.20 30.25 29.66 29.76 2,475,535 -0.42(-1.38%)
Mar 29, 2018 30.18 30.18 30.18 0 +0.18(+0.59%)
Mar 28, 2018 29.99 30.28 29.87 30.00 1,928,956 -0.02(-0.08%)
Mar 27, 2018 30.49 30.54 29.91 30.02 1,133,885 -0.46(-1.52%)
Mar 26, 2018 30.36 30.49 30.08 30.49 1,384,583 +0.55(+1.84%)
Mar 23, 2018 30.12 30.24 29.90 29.94 1,572,142 -0.01(-0.03%)
Mar 22, 2018 30.67 30.67 29.93 29.94 1,569,504 -0.96(-3.10%)
Mar 21, 2018 30.63 31.23 30.63 30.90 1,264,196 +0.32(+1.06%)
Mar 20, 2018 30.63 30.70 30.34 30.58 1,679,617 +0.04(+0.13%)
Mar 19, 2018 30.91 30.92 30.28 30.54 1,490,725 -0.47(-1.52%)
Mar 16, 2018 31.06 31.16 30.87 31.01 1,679,236 -0.05(-0.15%)
Mar 15, 2018 30.76 31.33 30.75 31.06 1,431,403 +0.25(+0.80%)
Mar 14, 2018 30.78 31.06 30.56 30.81 915,490 +0.26(+0.86%)
Mar 13, 2018 31.03 31.06 30.51 30.55 1,041,438 -0.37(-1.20%)
Mar 12, 2018 31.18 31.18 30.86 30.92 918,734 -0.17(-0.55%)
Mar 09, 2018 31.17 31.24 30.89 31.09 1,087,611 +0.07(+0.22%)
Mar 08, 2018 30.81 31.08 30.76 31.02 1,769,947 +0.33(+1.08%)
Mar 07, 2018 30.74 30.36 30.69 989,768 +0.02(+0.05%)
Mar 06, 2018 30.59 30.76 30.42 30.67 1,142,667 +0.30(+0.99%)
Mar 05, 2018 29.82 30.37 29.81 30.37 989,155 +0.29(+0.95%)
Mar 02, 2018 29.43 30.11 29.43 30.08 1,338,938 +0.32(+1.07%)
Mar 01, 2018 29.98 30.22 29.57 29.77 2,962,135 -0.19(-0.65%)
Feb 28, 2018 30.64 30.70 29.96 29.96 1,916,695 -0.60(-1.97%)
Feb 27, 2018 31.11 31.21 30.52 30.56 1,364,687 -0.44(-1.41%)
Feb 26, 2018 31.07 31.16 30.75 31.00 1,628,531 -0.02(-0.05%)
Feb 23, 2018 31.05 31.17 30.90 31.02 1,936,431 +0.16(+0.52%)
Feb 22, 2018 30.78 30.85 2,038,612 -0.03(-0.10%)
Feb 21, 2018 30.85 31.27 30.82 30.89 2,054,006 +0.05(+0.15%)
Feb 20, 2018 30.85 31.18 30.76 30.84 2,240,612 -0.06(-0.20%)
Feb 16, 2018 30.90 30.90 30.90 0 +0.51(+1.69%)
Feb 15, 2018 30.42 29.83 30.39 2,197,288 +0.62(+2.09%)
Feb 14, 2018 29.60 29.89 29.44 29.77 1,652,544 -0.18(-0.59%)
Feb 13, 2018 29.97 29.94 1,329,989 +0.16(+0.54%)
Feb 12, 2018 29.70 29.94 29.57 29.78 1,535,128 +0.16(+0.54%)
Feb 09, 2018 29.35 29.76 29.01 29.62 2,874,366 +0.46(+1.58%)
Feb 08, 2018 30.16 30.23 29.16 29.16 3,109,255 -0.88(-2.94%)
Feb 07, 2018 30.27 30.34 30.03 30.04 2,386,146 -0.34(-1.11%)
Feb 06, 2018 29.23 30.39 28.55 30.38 3,334,120 +0.43(+1.43%)
Feb 05, 2018 30.46 30.52 29.75 29.95 2,974,762 -0.79(-2.57%)
Feb 02, 2018 31.77 31.77 30.72 30.74 2,331,690 -1.28(-4.00%)
Feb 01, 2018 32.04 32.19 31.67 32.02 2,303,394 -0.10(-0.31%)
Jan 31, 2018 31.75 32.17 31.68 32.12 1,893,284 +0.46(+1.45%)
Jan 30, 2018 31.58 31.73 31.28 31.66 1,742,480 +0.01(+0.02%)
Jan 29, 2018 32.01 32.01 31.46 31.65 2,189,453 -0.38(-1.17%)
Jan 26, 2018 32.22 32.22 31.91 32.03 2,104,747 -0.07(-0.22%)
Jan 25, 2018 32.64 32.69 32.06 32.10 1,800,401 -0.46(-1.41%)
Jan 24, 2018 32.63 32.64 32.38 32.56 1,747,425 +0.11(+0.33%)
Jan 23, 2018 32.48 32.60 32.12 32.45 2,423,319 -0.06(-0.19%)
Jan 22, 2018 32.74 32.99 32.33 32.51 1,500,618 -0.28(-0.87%)
Jan 19, 2018 33.04 33.12 32.72 32.80 1,208,890 -0.14(-0.42%)
Jan 18, 2018 33.11 33.11 32.86 32.93 896,257 -0.13(-0.39%)
Jan 17, 2018 32.90 33.12 32.73 33.06 1,015,485 +0.32(+0.98%)
Jan 16, 2018 32.92 33.06 32.65 32.74 1,645,411 -0.05(-0.16%)
Jan 12, 2018 32.80 32.80 32.80 0 +0.18(+0.56%)
Jan 11, 2018 32.40 32.68 32.21 32.61 1,782,606 +0.26(+0.81%)
Jan 10, 2018 31.84 32.35 2,987,675 -1.07(-3.19%)
Jan 09, 2018 33.55 33.74 33.38 33.42 1,521,282 +0.02(+0.05%)
Jan 08, 2018 33.51 33.51 33.19 33.40 967,932 -0.08(-0.25%)
Jan 05, 2018 33.75 33.80 33.35 33.49 933,535 -0.01(-0.02%)
Jan 04, 2018 33.37 33.54 33.23 33.49 1,126,780 +0.33(+0.99%)
Jan 03, 2018 33.06 33.36 33.03 33.16 1,153,264 +0.14(+0.42%)
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.