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

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Dec 31, 2019 47.19 47.28 46.95 47.17 1,309,541 -0.02(-0.03%)
Dec 30, 2019 47.40 47.44 47.02 47.19 1,087,829 -0.21(-0.45%)
Dec 27, 2019 47.50 47.53 47.13 47.40 898,961 +0.12(+0.26%)
Dec 26, 2019 47.15 47.34 46.97 47.28 584,483 +0.24(+0.52%)
Dec 24, 2019 46.99 47.07 46.62 47.04 657,711 +0.05(+0.10%)
Dec 23, 2019 47.54 47.66 46.94 46.99 1,110,511 -0.58(-1.22%)
Dec 20, 2019 47.46 48.08 47.46 47.57 1,208,826 -0.07(-0.15%)
Dec 19, 2019 47.11 47.76 47.08 47.64 1,301,095 +0.43(+0.92%)
Dec 18, 2019 47.35 47.43 47.11 47.21 891,708 -0.10(-0.21%)
Dec 17, 2019 47.34 47.40 46.97 47.30 1,247,852 +0.04(+0.09%)
Dec 16, 2019 47.13 47.36 46.97 47.26 3,216,913 +0.42(+0.89%)
Dec 13, 2019 46.69 46.99 46.47 46.85 2,415,201 +0.11(+0.24%)
Dec 12, 2019 47.47 47.60 46.66 46.73 2,126,916 -0.73(-1.55%)
Dec 11, 2019 47.39 47.75 47.26 47.47 1,081,316 +0.20(+0.41%)
Dec 10, 2019 47.17 47.35 46.85 47.27 1,189,208 +0.00(+0.00%)
Dec 09, 2019 47.51 47.64 47.26 47.27 1,587,275 -0.26(-0.55%)
Dec 06, 2019 47.91 47.95 47.44 47.53 1,842,399 +0.07(+0.14%)
Dec 05, 2019 47.44 47.54 47.23 47.47 1,473,956 +0.18(+0.38%)
Dec 04, 2019 46.93 47.35 46.73 47.29 1,717,781 +0.62(+1.33%)
Dec 03, 2019 46.52 46.77 46.24 46.67 1,654,039 -0.20(-0.44%)
Dec 02, 2019 47.50 47.51 46.72 46.87 2,354,356 -0.80(-1.68%)
Nov 29, 2019 47.71 47.93 47.53 47.67 662,244 +0.16(+0.34%)
Nov 27, 2019 47.24 47.53 47.13 47.51 796,163 +0.46(+0.97%)
Nov 26, 2019 46.64 47.08 46.64 47.05 975,166 +0.41(+0.87%)
Nov 25, 2019 46.39 46.70 46.31 46.65 1,284,347 +0.35(+0.75%)
Nov 22, 2019 46.26 46.36 46.10 46.30 710,893 +0.04(+0.09%)
Nov 21, 2019 46.39 46.48 46.11 46.26 1,423,678 -0.21(-0.45%)
Nov 20, 2019 46.30 46.48 46.16 46.47 1,727,513 +0.06(+0.12%)
Nov 19, 2019 46.64 46.82 46.14 46.41 1,971,136 -0.19(-0.42%)
Nov 18, 2019 46.56 46.74 46.31 46.61 1,433,220 +0.04(+0.09%)
Nov 15, 2019 46.66 47.02 46.29 46.56 2,076,450 -0.25(-0.54%)
Nov 14, 2019 46.63 47.12 45.81 46.82 1,694,121 +0.40(+0.86%)
Nov 13, 2019 46.05 46.49 46.00 46.42 1,880,799 +0.25(+0.54%)
Nov 12, 2019 46.22 46.34 46.08 46.17 1,210,978 -0.06(-0.12%)
Nov 11, 2019 45.62 46.28 45.62 46.22 1,073,098 +0.50(+1.10%)
Nov 08, 2019 45.87 45.92 45.62 45.72 1,126,331 -0.15(-0.32%)
Nov 07, 2019 45.77 46.11 45.75 45.87 1,367,208 +0.25(+0.55%)
Nov 06, 2019 45.33 45.62 45.14 45.62 1,426,834 +0.24(+0.54%)
Nov 05, 2019 45.75 45.84 45.29 45.37 1,648,396 -0.24(-0.52%)
Nov 04, 2019 45.71 45.78 45.25 45.61 1,917,973 +0.23(+0.50%)
Nov 01, 2019 45.01 45.40 44.98 45.38 1,319,191 +0.58(+1.29%)
Oct 31, 2019 45.14 45.14 44.60 44.80 2,081,903 -0.33(-0.74%)
Oct 30, 2019 44.52 45.15 44.15 45.14 1,661,139 +0.62(+1.40%)
Oct 29, 2019 44.33 44.65 44.25 44.51 1,243,338 +0.06(+0.15%)
Oct 28, 2019 43.79 44.48 43.74 44.45 1,242,915 +0.75(+1.73%)
Oct 25, 2019 43.69 43.81 43.44 43.69 1,821,934 -0.13(-0.30%)
Oct 24, 2019 43.74 44.13 43.65 43.82 1,397,101 +0.13(+0.30%)
Oct 23, 2019 43.50 43.79 43.44 43.69 1,552,345 +0.18(+0.41%)
Oct 22, 2019 43.75 43.96 43.51 43.52 1,867,509 -0.06(-0.13%)
Oct 21, 2019 43.35 43.61 43.22 43.57 880,982 +0.29(+0.67%)
Oct 18, 2019 43.39 43.51 43.17 43.28 1,034,587 -0.02(-0.04%)
Oct 17, 2019 43.47 43.59 43.26 43.30 1,397,398 +0.00(+0.00%)
Oct 16, 2019 43.10 43.32 42.83 43.30 2,113,614 +0.36(+0.83%)
Oct 15, 2019 42.65 43.16 42.65 42.94 1,672,494 +0.41(+0.95%)
Oct 14, 2019 42.67 42.91 42.45 42.53 730,483 -0.14(-0.32%)
Oct 11, 2019 42.98 43.17 42.64 42.67 1,950,795 +0.27(+0.63%)
Oct 10, 2019 41.91 42.44 41.88 42.40 2,861,659 +0.49(+1.18%)
Oct 09, 2019 41.66 42.07 41.51 41.91 3,832,295 +0.52(+1.25%)
Oct 08, 2019 41.34 41.67 41.26 41.39 1,939,146 -0.09(-0.22%)
Oct 07, 2019 41.55 41.64 41.28 41.48 2,427,795 -0.15(-0.37%)
Oct 04, 2019 41.38 41.76 41.34 41.63 2,919,288 +0.41(+0.98%)
Oct 03, 2019 41.28 41.55 40.59 41.23 4,520,625 -0.19(-0.45%)
Oct 02, 2019 41.94 42.07 40.82 41.42 6,791,574 -0.74(-1.75%)
Oct 01, 2019 42.98 43.08 42.12 42.15 5,035,985 -0.90(-2.09%)
Sep 30, 2019 43.13 43.22 42.54 43.05 7,113,305 -0.70(-1.59%)
Sep 27, 2019 43.95 44.17 43.52 43.75 3,294,280 -0.03(-0.07%)
Sep 26, 2019 43.18 43.94 43.16 43.78 3,284,198 +0.75(+1.75%)
Sep 25, 2019 42.61 43.17 42.61 43.03 3,183,373 +0.38(+0.89%)
Sep 24, 2019 43.00 43.40 42.56 42.65 2,750,090 -0.45(-1.05%)
Sep 23, 2019 43.60 43.65 43.05 43.10 3,105,740 -0.61(-1.39%)
Sep 20, 2019 44.07 44.10 43.48 43.71 1,841,294 -0.21(-0.48%)
Sep 19, 2019 43.43 44.12 43.43 43.92 1,918,264 +0.47(+1.08%)
Sep 18, 2019 43.63 43.63 43.10 43.45 2,305,929 -0.05(-0.11%)
Sep 17, 2019 42.98 43.52 42.87 43.50 1,254,529 +0.69(+1.61%)
Sep 16, 2019 43.41 43.49 42.73 42.81 1,362,558 -0.68(-1.57%)
Sep 13, 2019 43.51 43.88 43.30 43.49 1,376,285 +0.02(+0.04%)
Sep 12, 2019 42.97 43.67 42.85 43.48 2,225,190 +0.64(+1.50%)
Sep 11, 2019 42.66 42.87 42.45 42.83 2,721,042 +0.32(+0.74%)
Sep 10, 2019 43.00 43.00 42.12 42.52 2,596,374 -0.50(-1.17%)
Sep 09, 2019 43.46 43.51 42.82 43.02 2,193,240 -0.35(-0.80%)
Sep 06, 2019 43.20 43.47 43.11 43.37 2,817,309 +0.31(+0.72%)
Sep 05, 2019 42.77 43.30 42.67 43.06 1,602,523 +0.53(+1.24%)
Sep 04, 2019 42.19 42.61 42.18 42.53 1,965,139 +0.62(+1.49%)
Sep 03, 2019 41.56 41.98 41.47 41.91 2,526,776 +0.06(+0.14%)
Aug 30, 2019 42.02 42.08 41.71 41.85 1,329,180 +0.15(+0.35%)
Aug 29, 2019 41.45 41.84 41.40 41.71 2,094,513 +0.49(+1.18%)
Aug 28, 2019 40.91 41.22 40.74 41.22 1,370,343 +0.22(+0.53%)
Aug 27, 2019 41.36 41.36 40.92 41.00 1,463,925 -0.18(-0.43%)
Aug 26, 2019 40.97 41.21 40.86 41.18 1,512,994 +0.45(+1.11%)
Aug 23, 2019 41.47 41.72 40.62 40.73 2,221,077 -0.95(-2.28%)
Aug 22, 2019 41.94 41.94 41.36 41.68 2,309,200 -0.14(-0.33%)
Aug 21, 2019 41.71 41.91 41.62 41.81 1,688,879 +0.35(+0.85%)
Aug 20, 2019 41.72 41.73 41.37 41.46 1,917,416 -0.06(-0.16%)
Aug 19, 2019 41.25 41.63 41.15 41.52 2,411,375 +0.39(+0.94%)
Aug 16, 2019 40.63 41.19 40.42 41.14 1,576,032 +0.85(+2.10%)
Aug 15, 2019 40.17 40.49 40.01 40.29 1,773,052 +0.23(+0.56%)
Aug 14, 2019 40.60 40.79 40.03 40.07 2,491,171 -1.01(-2.47%)
Aug 13, 2019 40.56 41.17 40.44 41.08 2,320,639 +0.40(+0.99%)
Aug 12, 2019 40.89 41.19 40.65 40.68 1,675,875 -0.27(-0.67%)
Aug 09, 2019 40.35 41.08 40.35 40.95 2,175,739 +0.61(+1.52%)
Aug 08, 2019 39.80 40.42 39.07 40.34 2,547,128 +0.70(+1.77%)
Aug 07, 2019 38.85 39.67 38.53 39.64 2,134,256 +0.50(+1.28%)
Aug 06, 2019 38.73 39.16 38.65 39.14 3,641,409 +0.70(+1.82%)
Aug 05, 2019 38.91 38.98 38.26 38.44 1,801,454 -1.02(-2.59%)
Aug 02, 2019 39.42 39.60 39.09 39.46 2,103,570 -0.23(-0.59%)
Aug 01, 2019 39.34 39.99 39.27 39.70 2,710,625 +0.25(+0.63%)
Jul 31, 2019 39.61 39.72 39.05 39.45 3,249,020 -0.15(-0.39%)
Jul 30, 2019 39.71 39.71 39.43 39.60 905,124 -0.23(-0.57%)
Jul 29, 2019 39.89 40.08 39.67 39.83 1,421,935 -0.02(-0.04%)
Jul 26, 2019 39.77 39.90 39.58 39.84 1,094,949 +0.19(+0.47%)
Jul 25, 2019 39.58 39.71 39.38 39.66 2,268,538 +0.08(+0.20%)
Jul 24, 2019 38.96 39.58 38.84 39.58 1,697,690 +0.70(+1.80%)
Jul 23, 2019 38.76 38.95 38.56 38.88 1,405,935 +0.24(+0.63%)
Jul 22, 2019 38.70 38.79 38.55 38.63 1,279,695 -0.06(-0.17%)
Jul 19, 2019 39.11 39.24 38.69 38.70 836,087 -0.49(-1.25%)
Jul 18, 2019 38.85 39.35 38.80 39.19 1,190,968 +0.25(+0.64%)
Jul 17, 2019 39.20 39.49 38.92 38.94 945,170 -0.24(-0.62%)
Jul 16, 2019 39.58 39.58 39.13 39.18 927,966 -0.39(-0.98%)
Jul 15, 2019 39.65 39.77 39.42 39.57 1,514,343 -0.02(-0.04%)
Jul 12, 2019 39.31 39.60 39.20 39.58 1,404,368 +0.29(+0.74%)
Jul 11, 2019 39.22 39.45 39.05 39.30 1,092,461 +0.02(+0.04%)
Jul 10, 2019 39.45 39.59 39.26 39.28 1,124,638 +0.18(+0.45%)
Jul 09, 2019 38.64 39.13 38.63 39.10 1,222,498 +0.24(+0.62%)
Jul 08, 2019 39.13 39.21 38.76 38.86 1,234,571 -0.43(-1.09%)
Jul 05, 2019 39.34 39.34 38.88 39.29 1,437,657 -0.09(-0.23%)
Jul 03, 2019 39.14 39.58 39.02 39.38 1,146,747 +0.35(+0.91%)
Jul 02, 2019 38.90 39.13 38.72 39.02 1,485,216 +0.20(+0.52%)
Jul 01, 2019 38.78 39.04 38.52 38.82 1,712,156 +0.35(+0.92%)
Jun 28, 2019 38.47 38.50 38.28 38.47 1,854,148 +0.09(+0.23%)
Jun 27, 2019 38.36 38.51 38.33 38.38 982,878 +0.12(+0.32%)
Jun 26, 2019 38.51 38.51 38.23 38.26 1,072,685 -0.12(-0.31%)
Jun 25, 2019 38.84 38.84 38.33 38.38 1,473,384 -0.28(-0.73%)
Jun 24, 2019 38.84 38.84 38.52 38.66 1,019,207 -0.10(-0.27%)
Jun 21, 2019 38.88 38.89 38.49 38.76 1,762,105 -0.19(-0.48%)
Jun 20, 2019 39.09 39.24 38.72 38.95 1,641,771 +0.24(+0.62%)
Jun 19, 2019 38.68 38.92 38.65 38.71 2,135,035 +0.08(+0.21%)
Jun 18, 2019 38.26 38.78 38.19 38.63 2,005,494 +0.67(+1.76%)
Jun 17, 2019 38.00 38.35 37.95 37.96 958,669 -0.03(-0.08%)
Jun 14, 2019 38.01 38.17 37.84 37.99 919,062 -0.12(-0.32%)
Jun 13, 2019 38.33 38.44 38.03 38.11 1,231,747 -0.01(-0.02%)
Jun 12, 2019 38.10 38.39 38.00 38.12 1,067,759 -0.05(-0.13%)
Jun 11, 2019 38.64 38.64 38.03 38.17 967,996 -0.08(-0.21%)
Jun 10, 2019 38.64 38.74 38.23 38.25 2,025,948 -0.16(-0.42%)
Jun 07, 2019 38.24 38.64 38.21 38.41 2,114,625 +0.32(+0.85%)
Jun 06, 2019 37.90 38.19 37.74 38.09 3,006,507 +0.39(+1.03%)
Jun 05, 2019 37.61 37.77 37.40 37.70 1,751,575 +0.26(+0.69%)
Jun 04, 2019 37.31 37.51 37.03 37.44 1,905,971 +0.34(+0.91%)
Jun 03, 2019 37.00 37.14 36.81 37.11 1,991,232 +0.19(+0.52%)
May 31, 2019 36.86 37.02 36.67 36.91 1,488,336 -0.36(-0.97%)
May 30, 2019 37.34 37.58 37.18 37.27 1,144,839 +0.23(+0.62%)
May 29, 2019 37.33 37.40 36.82 37.05 3,544,284 -0.26(-0.71%)
May 28, 2019 37.51 37.91 37.31 37.31 2,009,582 -0.06(-0.15%)
May 24, 2019 37.49 37.49 37.13 37.36 1,534,750 +0.20(+0.54%)
May 23, 2019 36.88 37.43 36.83 37.17 1,667,857 -0.22(-0.58%)
May 22, 2019 37.52 37.58 37.34 37.38 2,012,991 -0.18(-0.49%)
May 21, 2019 37.67 37.73 37.46 37.56 3,407,427 +0.06(+0.17%)
May 20, 2019 37.63 37.73 37.41 37.50 2,115,297 -0.35(-0.93%)
May 17, 2019 37.56 38.00 37.55 37.85 1,863,840 -0.22(-0.57%)
May 16, 2019 38.06 38.39 37.88 38.07 2,403,343 +0.07(+0.19%)
May 15, 2019 37.92 38.16 37.66 38.00 1,849,174 +0.01(+0.02%)
May 14, 2019 37.93 38.12 37.80 37.99 2,041,849 +0.21(+0.55%)
May 13, 2019 37.58 37.80 37.26 37.78 2,505,313 -0.43(-1.13%)
May 10, 2019 37.17 38.49 36.95 38.21 5,145,722 +1.23(+3.33%)
May 09, 2019 37.37 37.67 36.54 36.98 1,885,375 -0.52(-1.38%)
May 08, 2019 37.53 37.82 37.49 37.50 1,457,409 -0.07(-0.19%)
May 07, 2019 37.86 37.97 37.44 37.57 1,478,263 -0.69(-1.80%)
May 06, 2019 37.82 38.29 37.70 38.26 863,155 -0.09(-0.23%)
May 03, 2019 38.08 38.36 37.93 38.35 1,649,330 +0.36(+0.95%)
May 02, 2019 38.25 38.37 37.91 37.99 1,634,451 -0.24(-0.63%)
May 01, 2019 38.48 38.67 38.22 38.23 1,370,431 -0.26(-0.66%)
Apr 30, 2019 38.50 38.56 38.20 38.48 1,191,760 +0.07(+0.19%)
Apr 29, 2019 38.44 38.52 38.28 38.41 1,454,628 +0.04(+0.10%)
Apr 26, 2019 38.38 38.44 38.21 38.37 1,315,733 +0.09(+0.23%)
Apr 25, 2019 38.19 38.36 37.94 38.28 1,161,396 +0.18(+0.46%)
Apr 24, 2019 38.65 38.65 38.10 38.11 1,482,623 -0.42(-1.08%)
Apr 23, 2019 38.40 38.54 38.29 38.52 1,392,203 +0.12(+0.31%)
Apr 22, 2019 38.39 38.52 38.34 38.40 1,538,925 +0.01(+0.02%)
Apr 18, 2019 38.00 38.42 37.96 38.40 1,065,534 +0.41(+1.07%)
Apr 17, 2019 38.49 38.50 37.96 37.99 1,834,954 -0.31(-0.81%)
Apr 16, 2019 38.52 38.53 38.22 38.30 1,984,420 -0.04(-0.10%)
Apr 15, 2019 37.94 38.41 37.81 38.34 2,000,442 +0.47(+1.24%)
Apr 12, 2019 37.94 37.95 37.72 37.87 2,959,554 +0.23(+0.62%)
Apr 11, 2019 37.78 37.96 37.61 37.64 1,752,197 -0.14(-0.36%)
Apr 10, 2019 37.62 37.86 37.53 37.77 975,798 +0.25(+0.66%)
Apr 09, 2019 37.70 37.72 37.36 37.52 1,480,740 -0.22(-0.57%)
Apr 08, 2019 37.69 37.75 37.45 37.74 1,294,679 +0.06(+0.15%)
Apr 05, 2019 37.90 38.03 37.55 37.68 1,674,751 -0.23(-0.61%)
Apr 04, 2019 37.80 37.96 37.73 37.92 1,020,937 +0.05(+0.13%)
Apr 03, 2019 37.93 38.04 37.72 37.87 2,287,998 +0.10(+0.27%)
Apr 02, 2019 37.93 37.93 37.56 37.76 1,780,576 -0.02(-0.04%)
Apr 01, 2019 37.52 37.79 37.26 37.78 2,304,311 +0.53(+1.41%)
Mar 29, 2019 37.42 37.48 37.01 37.25 1,725,843 +0.06(+0.17%)
Mar 28, 2019 36.88 37.33 36.88 37.19 2,070,714 +0.35(+0.95%)
Mar 27, 2019 36.77 37.00 36.58 36.84 2,403,985 +0.00(+0.00%)
Mar 26, 2019 36.98 37.01 36.57 36.84 2,146,594 +0.26(+0.72%)
Mar 25, 2019 36.61 36.71 36.27 36.57 1,912,909 -0.09(-0.24%)
Mar 22, 2019 37.08 37.11 36.65 36.66 1,222,566 -0.58(-1.57%)
Mar 21, 2019 37.00 37.51 37.00 37.25 2,892,393 +0.06(+0.15%)
Mar 20, 2019 37.09 37.43 36.86 37.19 1,787,040 +0.02(+0.04%)
Mar 19, 2019 37.28 37.35 36.96 37.17 2,354,268 +0.06(+0.15%)
Mar 18, 2019 36.98 37.13 36.79 37.12 1,789,304 +0.19(+0.52%)
Mar 15, 2019 36.24 37.01 36.14 36.93 3,235,548 +0.73(+2.01%)
Mar 14, 2019 37.03 37.07 36.14 36.20 5,761,120 -0.87(-2.35%)
Mar 13, 2019 37.05 37.28 36.58 37.07 10,551,202 +0.34(+0.93%)
Mar 12, 2019 36.67 36.82 36.61 36.73 587,120 +0.12(+0.33%)
Mar 11, 2019 36.45 36.74 36.37 36.61 995,911 +0.30(+0.81%)
Mar 08, 2019 36.31 36.39 36.03 36.31 1,236,340 -0.12(-0.33%)
Mar 07, 2019 36.73 36.88 36.23 36.43 1,191,251 -0.36(-0.98%)
Mar 06, 2019 36.41 36.82 36.41 36.79 914,346 +0.34(+0.92%)
Mar 05, 2019 36.42 36.77 36.36 36.45 1,461,623 +0.03(+0.09%)
Mar 04, 2019 36.30 36.57 36.11 36.42 1,176,769 +0.30(+0.82%)
Mar 01, 2019 36.29 36.54 36.08 36.13 1,328,255 +0.06(+0.15%)
Feb 28, 2019 35.72 36.36 35.72 36.07 1,659,551 +0.20(+0.56%)
Feb 27, 2019 35.66 35.90 35.42 35.87 1,263,888 +0.39(+1.09%)
Feb 26, 2019 35.10 35.56 35.10 35.49 1,151,662 +0.39(+1.11%)
Feb 25, 2019 35.39 35.45 35.04 35.10 1,001,007 -0.10(-0.29%)
Feb 22, 2019 35.10 35.26 35.00 35.20 784,305 +0.17(+0.47%)
Feb 21, 2019 35.26 35.34 34.85 35.03 936,733 -0.22(-0.63%)
Feb 20, 2019 35.07 35.29 35.05 35.26 2,133,225 +0.17(+0.47%)
Feb 19, 2019 34.83 35.31 34.69 35.09 1,746,053 +0.30(+0.87%)
Feb 15, 2019 34.19 34.84 34.08 34.79 2,041,771 +0.74(+2.19%)
Feb 14, 2019 34.84 34.92 33.52 34.04 2,210,345 -0.10(-0.30%)
Feb 13, 2019 34.41 34.42 34.08 34.15 1,406,420 -0.13(-0.39%)
Feb 12, 2019 34.53 34.60 34.08 34.28 1,333,260 +0.13(+0.39%)
Feb 11, 2019 34.71 34.84 34.06 34.15 1,500,487 -0.48(-1.37%)
Feb 08, 2019 34.47 34.67 34.04 34.62 1,265,041 -0.01(-0.02%)
Feb 07, 2019 34.46 34.64 34.19 34.63 1,464,664 +0.04(+0.11%)
Feb 06, 2019 34.88 35.00 34.56 34.59 768,310 -0.31(-0.88%)
Feb 05, 2019 34.76 34.91 34.68 34.90 1,160,473 +0.29(+0.82%)
Feb 04, 2019 34.28 34.62 34.21 34.61 826,040 +0.33(+0.97%)
Feb 01, 2019 34.16 34.41 34.09 34.28 1,290,044 +0.19(+0.56%)
Jan 31, 2019 33.56 34.19 33.56 34.09 1,774,158 +0.51(+1.51%)
Jan 30, 2019 33.35 33.62 33.09 33.58 1,055,558 +0.32(+0.95%)
Jan 29, 2019 33.13 33.58 33.09 33.27 1,899,145 +0.22(+0.67%)
Jan 28, 2019 33.01 33.09 32.65 33.05 1,053,353 -0.25(-0.74%)
Jan 25, 2019 33.25 33.31 32.94 33.29 1,014,508 +0.38(+1.15%)
Jan 24, 2019 32.90 32.98 32.52 32.91 1,048,122 +0.11(+0.34%)
Jan 23, 2019 33.05 33.13 32.46 32.80 1,353,295 -0.07(-0.22%)
Jan 22, 2019 33.07 33.22 32.67 32.87 1,405,940 -0.51(-1.54%)
Jan 18, 2019 33.25 33.43 33.05 33.39 826,482 +0.37(+1.13%)
Jan 17, 2019 32.41 33.11 32.33 33.01 1,232,220 +0.44(+1.36%)
Jan 16, 2019 32.46 32.72 32.34 32.57 1,007,387 +0.24(+0.73%)
Jan 15, 2019 32.33 32.39 32.10 32.33 1,027,092 +0.07(+0.22%)
Jan 14, 2019 32.10 32.33 31.96 32.26 816,025 +0.05(+0.15%)
Jan 11, 2019 32.05 32.41 31.96 32.21 1,043,425 -0.01(-0.02%)
Jan 10, 2019 32.08 32.36 31.99 32.22 1,840,279 -0.08(-0.25%)
Jan 09, 2019 31.95 32.34 31.91 32.30 1,549,461 +0.56(+1.77%)
Jan 08, 2019 31.94 32.14 31.53 31.74 1,052,610 +0.03(+0.10%)
Jan 07, 2019 31.37 31.74 31.16 31.71 1,787,128 +0.46(+1.47%)
Jan 04, 2019 30.35 31.26 30.27 31.25 2,444,341 +1.24(+4.14%)
Jan 03, 2019 29.89 30.07 29.62 30.01 1,730,151 -0.06(-0.18%)
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.