Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.20 25.50 25.01 25.11 1,096,323 -0.09(-0.34%)
Mar 30, 2016 25.01 25.44 25.01 25.19 1,079,174 +0.38(+1.54%)
Mar 29, 2016 24.28 24.86 24.16 24.81 1,876,219 +0.45(+1.87%)
Mar 28, 2016 24.28 24.46 24.28 24.36 2,698,785 +0.04(+0.18%)
Mar 24, 2016 24.42 24.31 24.31 24.31 1,288,951 -0.25(-1.03%)
Mar 23, 2016 24.95 24.97 24.52 24.57 852,995 -0.30(-1.22%)
Mar 22, 2016 24.54 24.93 24.31 24.87 1,760,364 +0.04(+0.17%)
Mar 21, 2016 24.81 24.97 24.58 24.83 1,297,770 +0.03(+0.12%)
Mar 18, 2016 25.29 25.32 24.78 24.80 2,697,320 -0.45(-1.77%)
Mar 17, 2016 24.64 25.33 24.54 25.24 3,167,020 +0.67(+2.73%)
Mar 16, 2016 23.87 24.61 23.87 24.57 2,686,458 +0.61(+2.53%)
Mar 15, 2016 23.66 24.05 23.66 23.97 1,840,104 +0.15(+0.64%)
Mar 14, 2016 23.87 23.94 23.63 23.82 1,288,624 -0.04(-0.15%)
Mar 11, 2016 23.43 23.93 23.38 23.85 1,439,976 +0.76(+3.28%)
Mar 10, 2016 23.37 23.61 22.87 23.09 1,310,308 -0.16(-0.68%)
Mar 09, 2016 23.08 23.43 22.98 23.25 1,539,857 +0.33(+1.45%)
Mar 08, 2016 22.79 22.99 22.49 22.92 1,220,534 -0.04(-0.16%)
Mar 07, 2016 22.83 23.14 22.67 22.96 1,645,683 -0.13(-0.56%)
Mar 04, 2016 22.65 23.09 22.53 23.09 2,031,157 +0.53(+2.34%)
Mar 03, 2016 22.45 22.66 22.41 22.56 1,540,850 +0.00(+0.00%)
Mar 02, 2016 23.10 23.11 22.32 22.56 2,548,898 -0.64(-2.77%)
Mar 01, 2016 22.36 23.22 22.36 23.20 2,870,551 +1.08(+4.86%)
Feb 29, 2016 22.39 22.52 22.00 22.13 1,874,743 -0.24(-1.06%)
Feb 26, 2016 22.45 22.73 22.20 22.36 1,529,435 +0.04(+0.19%)
Feb 25, 2016 22.16 22.34 21.95 22.32 1,700,255 +0.37(+1.66%)
Feb 24, 2016 21.46 21.97 21.21 21.96 2,273,923 +0.19(+0.89%)
Feb 23, 2016 21.92 22.13 21.74 21.76 2,586,181 -0.30(-1.36%)
Feb 22, 2016 22.03 22.39 21.96 22.06 2,239,441 +0.36(+1.68%)
Feb 19, 2016 21.95 22.01 21.68 21.70 1,715,845 -0.41(-1.84%)
Feb 18, 2016 22.25 22.39 21.98 22.11 2,273,180 -0.11(-0.51%)
Feb 17, 2016 21.45 22.45 21.42 22.22 3,481,363 +1.05(+4.96%)
Feb 16, 2016 20.79 21.20 20.61 21.17 2,306,202 +0.67(+3.28%)
Feb 12, 2016 19.94 20.50 20.50 20.50 4,314,263 +0.99(+5.09%)
Feb 11, 2016 19.38 19.63 19.27 19.51 5,239,985 -0.34(-1.69%)
Feb 10, 2016 19.82 20.10 19.76 19.84 3,525,114 +0.15(+0.76%)
Feb 09, 2016 19.51 19.92 19.51 19.69 3,871,466 -0.05(-0.25%)
Feb 08, 2016 20.33 20.33 19.53 19.74 2,605,841 -0.85(-4.13%)
Feb 05, 2016 21.01 21.14 20.56 20.59 1,518,740 -0.49(-2.31%)
Feb 04, 2016 20.71 21.10 20.57 21.08 1,974,166 +0.41(+1.97%)
Feb 03, 2016 20.88 20.98 20.42 20.67 1,975,610 +0.00(+0.00%)
Feb 02, 2016 20.86 21.00 20.55 20.67 1,509,038 -0.63(-2.95%)
Feb 01, 2016 21.28 21.37 20.89 21.30 1,123,653 -0.11(-0.50%)
Jan 29, 2016 21.32 21.59 21.19 21.41 1,938,400 +0.21(+1.01%)
Jan 28, 2016 20.88 21.48 20.83 21.19 3,246,082 +0.46(+2.21%)
Jan 27, 2016 20.52 21.08 20.46 20.73 1,800,684 +0.11(+0.55%)
Jan 26, 2016 20.43 20.77 20.37 20.62 1,872,239 +0.36(+1.76%)
Jan 25, 2016 20.52 20.61 20.20 20.26 2,612,798 -0.37(-1.80%)
Jan 22, 2016 20.49 20.75 20.36 20.63 3,440,485 +0.61(+3.07%)
Jan 21, 2016 19.65 20.23 19.60 20.02 3,297,943 +0.44(+2.26%)
Jan 20, 2016 19.51 19.76 18.67 19.58 3,329,991 -0.25(-1.26%)
Jan 19, 2016 20.10 20.22 19.67 19.83 2,635,839 -0.02(-0.11%)
Jan 15, 2016 20.16 19.85 19.85 19.85 3,378,771 -0.95(-4.57%)
Jan 14, 2016 20.44 20.98 20.22 20.80 2,131,050 +0.41(+2.00%)
Jan 13, 2016 20.77 21.10 20.30 20.39 3,406,007 -0.32(-1.55%)
Jan 12, 2016 20.74 20.95 20.55 20.71 2,564,514 +0.13(+0.62%)
Jan 11, 2016 20.46 20.62 20.31 20.58 2,735,678 +0.29(+1.41%)
Jan 08, 2016 20.68 20.68 20.25 20.30 3,069,667 -0.23(-1.11%)
Jan 07, 2016 20.66 20.82 20.46 20.53 3,628,676 -0.58(-2.74%)
Jan 06, 2016 21.33 21.42 20.92 21.11 3,748,643 -0.59(-2.70%)
Jan 05, 2016 21.76 21.87 21.51 21.69 2,442,431 +0.01(+0.03%)
Jan 04, 2016 22.18 22.18 21.41 21.68 2,484,923 -0.84(-3.74%)
Dec 31, 2015 22.66 22.53 22.53 22.53 1,227,028 -0.28(-1.22%)
Dec 30, 2015 22.86 23.04 22.76 22.81 811,554 -0.14(-0.62%)
Dec 29, 2015 22.94 23.11 22.76 22.95 931,025 +0.11(+0.50%)
Dec 28, 2015 22.92 23.07 22.71 22.84 672,498 -0.14(-0.59%)
Dec 24, 2015 22.79 22.97 22.97 22.97 582,233 +0.19(+0.82%)
Dec 23, 2015 22.64 23.01 22.43 22.79 1,514,656 +0.28(+1.24%)
Dec 22, 2015 22.43 22.57 22.19 22.51 1,126,909 +0.18(+0.80%)
Dec 21, 2015 22.61 22.81 22.11 22.33 1,642,662 -0.13(-0.57%)
Dec 18, 2015 22.64 22.86 22.43 22.46 1,747,664 -0.38(-1.66%)
Dec 17, 2015 23.09 23.22 22.73 22.84 1,147,210 -0.26(-1.14%)
Dec 16, 2015 22.78 23.14 22.65 23.10 1,409,132 +0.54(+2.38%)
Dec 15, 2015 22.53 22.72 22.37 22.56 2,000,209 +0.16(+0.73%)
Dec 14, 2015 22.60 22.80 22.11 22.40 1,665,101 -0.17(-0.76%)
Dec 11, 2015 22.86 22.98 22.48 22.57 1,111,149 -0.61(-2.62%)
Dec 10, 2015 23.16 23.42 23.09 23.18 1,213,655 -0.01(-0.03%)
Dec 09, 2015 23.31 23.55 22.99 23.19 1,390,315 -0.11(-0.46%)
Dec 08, 2015 23.75 23.75 23.26 23.29 2,020,117 -0.62(-2.60%)
Dec 07, 2015 24.35 24.42 23.84 23.91 1,667,925 -0.63(-2.56%)
Dec 04, 2015 24.29 24.59 24.21 24.54 1,157,498 +0.25(+1.03%)
Dec 03, 2015 24.43 24.54 24.16 24.29 1,063,485 -0.11(-0.44%)
Dec 02, 2015 24.76 24.93 24.26 24.40 1,421,461 -0.41(-1.67%)
Dec 01, 2015 24.57 24.89 24.54 24.81 1,046,961 +0.28(+1.14%)
Nov 30, 2015 24.40 24.68 24.25 24.54 1,221,348 +0.14(+0.59%)
Nov 27, 2015 24.29 24.44 24.22 24.39 336,329 +0.09(+0.38%)
Nov 25, 2015 24.36 24.30 24.30 24.30 643,395 +0.09(+0.38%)
Nov 24, 2015 24.07 24.44 23.94 24.21 1,252,052 +0.06(+0.23%)
Nov 23, 2015 24.32 24.44 24.11 24.15 1,061,266 -0.18(-0.76%)
Nov 20, 2015 24.36 24.70 24.29 24.33 1,035,601 +0.06(+0.23%)
Nov 19, 2015 24.04 24.31 24.04 24.28 920,507 +0.18(+0.73%)
Nov 18, 2015 23.89 24.19 23.65 24.10 1,606,507 +0.43(+1.83%)
Nov 17, 2015 23.64 24.02 23.55 23.67 1,656,041 +0.06(+0.27%)
Nov 16, 2015 23.52 23.72 23.34 23.60 1,464,601 +0.09(+0.39%)
Nov 13, 2015 23.43 23.64 23.27 23.51 1,879,641 -0.02(-0.09%)
Nov 12, 2015 23.65 23.85 23.32 23.53 1,701,568 -0.29(-1.22%)
Nov 11, 2015 23.71 24.06 23.63 23.82 1,335,425 +0.20(+0.84%)
Nov 10, 2015 23.07 23.75 22.87 23.63 2,093,058 +0.54(+2.33%)
Nov 09, 2015 24.33 24.37 22.92 23.09 2,871,921 -1.32(-5.40%)
Nov 06, 2015 24.89 24.89 24.21 24.41 1,218,693 -0.21(-0.86%)
Nov 05, 2015 24.60 24.69 24.33 24.62 1,190,007 +0.00(+0.00%)
Nov 04, 2015 24.90 24.94 24.53 24.62 987,835 -0.25(-1.00%)
Nov 03, 2015 24.62 24.91 24.27 24.87 1,360,234 +0.12(+0.49%)
Nov 02, 2015 24.75 24.92 24.67 24.75 1,753,271 -0.04(-0.14%)
Oct 30, 2015 25.08 25.10 24.75 24.78 1,566,372 -0.31(-1.24%)
Oct 29, 2015 24.98 25.25 24.68 25.09 1,543,292 +0.10(+0.40%)
Oct 28, 2015 25.23 25.28 24.65 24.99 1,758,443 -0.11(-0.45%)
Oct 27, 2015 24.97 25.30 24.92 25.11 1,212,298 -0.01(-0.03%)
Oct 26, 2015 25.14 25.20 24.97 25.11 1,154,556 +0.11(+0.43%)
Oct 23, 2015 25.09 25.11 24.87 25.01 1,514,558 +0.11(+0.43%)
Oct 22, 2015 24.54 25.26 24.54 24.90 1,504,032 +0.50(+2.06%)
Oct 21, 2015 24.62 24.66 24.23 24.40 1,108,928 -0.17(-0.69%)
Oct 20, 2015 24.29 24.73 24.26 24.57 1,425,049 +0.35(+1.43%)
Oct 19, 2015 24.08 24.36 24.00 24.22 1,032,367 +0.06(+0.26%)
Oct 16, 2015 23.76 24.29 23.76 24.16 1,169,970 +0.46(+1.94%)
Oct 15, 2015 23.79 23.86 23.57 23.70 1,134,579 +0.05(+0.21%)
Oct 14, 2015 23.54 23.83 23.51 23.65 1,172,847 +0.13(+0.57%)
Oct 13, 2015 23.56 23.75 23.41 23.51 976,121 -0.14(-0.60%)
Oct 12, 2015 23.77 23.90 23.60 23.65 591,887 -0.12(-0.51%)
Oct 09, 2015 23.43 23.82 23.41 23.77 2,085,851 +0.32(+1.36%)
Oct 08, 2015 23.19 23.52 23.10 23.46 1,279,375 +0.26(+1.10%)
Oct 07, 2015 23.17 23.27 22.98 23.20 1,084,215 +0.22(+0.96%)
Oct 06, 2015 23.07 23.14 22.85 22.98 1,265,987 -0.11(-0.49%)
Oct 05, 2015 22.92 23.17 22.85 23.09 1,700,393 +0.43(+1.88%)
Oct 02, 2015 22.20 22.70 22.10 22.67 1,716,284 +0.28(+1.23%)
Oct 01, 2015 22.52 22.56 22.09 22.39 2,683,936 +0.11(+0.51%)
Sep 30, 2015 21.59 22.35 21.49 22.28 4,254,328 +1.08(+5.12%)
Sep 29, 2015 21.47 21.59 21.17 21.20 2,248,054 -0.26(-1.22%)
Sep 28, 2015 22.04 22.05 21.45 21.46 2,539,964 -0.73(-3.29%)
Sep 25, 2015 21.99 22.34 21.83 22.19 1,689,990 +0.39(+1.79%)
Sep 24, 2015 21.57 21.91 21.50 21.80 2,051,010 +0.00(+0.00%)
Sep 23, 2015 21.94 22.10 21.76 21.80 1,662,392 -0.11(-0.52%)
Sep 22, 2015 21.97 22.06 21.73 21.91 2,178,319 -0.34(-1.53%)
Sep 21, 2015 21.97 22.35 21.85 22.25 1,907,359 +0.36(+1.65%)
Sep 18, 2015 21.60 22.05 21.60 21.89 2,134,517 -0.03(-0.13%)
Sep 17, 2015 21.91 22.19 21.75 21.92 2,235,999 -0.05(-0.23%)
Sep 16, 2015 21.90 22.07 21.89 21.97 2,198,555 +0.11(+0.52%)
Sep 15, 2015 21.77 21.89 21.55 21.85 2,266,331 +0.19(+0.88%)
Sep 14, 2015 21.90 22.00 21.63 21.66 2,934,858 -0.20(-0.91%)
Sep 11, 2015 21.81 21.92 21.66 21.86 2,345,709 -0.05(-0.23%)
Sep 10, 2015 21.84 22.11 21.79 21.91 1,514,270 +0.04(+0.16%)
Sep 09, 2015 22.34 22.48 21.83 21.88 1,577,792 -0.21(-0.93%)
Sep 08, 2015 21.97 22.18 21.88 22.08 2,244,942 +0.36(+1.66%)
Sep 04, 2015 22.01 21.72 21.72 21.72 1,983,392 -0.55(-2.48%)
Sep 03, 2015 22.09 22.34 21.93 22.27 2,302,570 +0.30(+1.39%)
Sep 02, 2015 22.05 22.05 21.53 21.97 4,357,624 +0.16(+0.75%)
Sep 01, 2015 21.83 21.95 21.53 21.80 4,437,170 -0.48(-2.16%)
Aug 31, 2015 22.63 22.82 22.07 22.29 2,385,821 -0.42(-1.84%)
Aug 28, 2015 22.60 22.71 22.29 22.70 1,315,294 +0.07(+0.31%)
Aug 27, 2015 22.47 22.80 22.32 22.63 2,320,030 +0.56(+2.53%)
Aug 26, 2015 21.74 22.15 21.27 22.07 3,943,827 +0.93(+4.42%)
Aug 25, 2015 22.29 22.33 21.14 21.14 3,747,225 -0.42(-1.95%)
Aug 24, 2015 21.19 22.25 20.95 21.56 5,042,223 -0.86(-3.85%)
Aug 21, 2015 23.09 23.22 22.42 22.43 3,257,117 -0.91(-3.91%)
Aug 20, 2015 23.65 23.70 23.32 23.34 1,845,945 -0.58(-2.41%)
Aug 19, 2015 24.23 24.29 23.68 23.92 2,545,908 -0.34(-1.39%)
Aug 18, 2015 24.24 24.36 23.93 24.25 3,028,882 +0.02(+0.09%)
Aug 17, 2015 24.12 24.35 23.82 24.23 2,322,107 -0.01(-0.06%)
Aug 14, 2015 24.25 24.55 24.20 24.25 3,330,712 +0.01(+0.03%)
Aug 13, 2015 24.06 24.43 23.82 24.24 2,138,789 +0.08(+0.32%)
Aug 12, 2015 24.09 24.22 23.75 24.16 3,846,113 +0.11(+0.44%)
Aug 11, 2015 24.13 24.25 23.92 24.06 2,774,025 -0.34(-1.38%)
Aug 10, 2015 24.36 24.53 24.25 24.39 4,048,902 +0.15(+0.64%)
Aug 07, 2015 24.36 24.36 23.96 24.24 2,404,086 -0.18(-0.75%)
Aug 06, 2015 24.53 24.69 24.35 24.42 1,746,993 -0.11(-0.43%)
Aug 05, 2015 24.67 24.75 24.48 24.53 2,035,565 +0.06(+0.23%)
Aug 04, 2015 24.46 24.69 24.27 24.47 1,964,712 +0.08(+0.32%)
Aug 03, 2015 24.45 24.46 24.20 24.39 1,423,004 -0.07(-0.29%)
Jul 31, 2015 24.45 24.84 24.40 24.46 1,336,989 +0.11(+0.46%)
Jul 30, 2015 24.53 24.56 24.21 24.35 3,393,372 -0.22(-0.89%)
Jul 29, 2015 24.26 24.72 24.16 24.57 3,158,020 +0.34(+1.42%)
Jul 28, 2015 24.29 24.41 23.97 24.22 2,652,063 +0.09(+0.38%)
Jul 27, 2015 24.29 24.45 24.01 24.13 1,568,410 -0.19(-0.78%)
Jul 24, 2015 24.54 24.64 24.25 24.32 1,197,460 -0.16(-0.66%)
Jul 23, 2015 24.81 24.91 24.37 24.48 1,436,341 -0.37(-1.50%)
Jul 22, 2015 24.76 25.05 24.67 24.86 912,556 -0.12(-0.48%)
Jul 21, 2015 25.08 25.20 24.69 24.98 1,166,049 -0.08(-0.31%)
Jul 20, 2015 25.50 25.54 25.05 25.05 1,131,364 -0.36(-1.41%)
Jul 17, 2015 25.38 25.46 25.19 25.41 1,352,484 +0.09(+0.36%)
Jul 16, 2015 25.09 25.40 24.95 25.32 1,221,796 +0.37(+1.46%)
Jul 15, 2015 24.86 25.00 24.69 24.95 1,738,190 +0.06(+0.25%)
Jul 14, 2015 24.61 24.97 24.48 24.89 1,637,481 +0.22(+0.91%)
Jul 13, 2015 24.62 24.74 24.52 24.67 851,649 +0.21(+0.86%)
Jul 10, 2015 24.33 24.52 24.14 24.46 1,639,460 +0.34(+1.40%)
Jul 09, 2015 24.82 25.01 24.09 24.12 2,591,787 -0.44(-1.77%)
Jul 08, 2015 24.96 25.05 24.47 24.55 1,456,005 -0.58(-2.32%)
Jul 07, 2015 24.95 25.18 24.62 25.14 1,080,918 +0.14(+0.56%)
Jul 06, 2015 24.30 25.15 24.15 25.00 1,525,544 +0.14(+0.57%)
Jul 02, 2015 24.61 24.86 24.86 24.86 1,353,454 +0.11(+0.43%)
Jul 01, 2015 24.74 24.86 24.62 24.75 852,466 +0.22(+0.89%)
Jun 30, 2015 24.69 24.73 24.40 24.53 1,682,634 -0.02(-0.09%)
Jun 29, 2015 25.57 25.57 24.54 24.55 2,079,750 -1.25(-4.84%)
Jun 26, 2015 25.56 25.85 25.46 25.80 3,773,947 +0.17(+0.66%)
Jun 25, 2015 25.66 25.69 25.53 25.64 2,445,288 +0.13(+0.52%)
Jun 24, 2015 25.33 25.63 25.24 25.50 1,670,079 +0.20(+0.78%)
Jun 23, 2015 25.28 25.32 25.19 25.31 4,006,063 +0.08(+0.33%)
Jun 22, 2015 25.13 25.31 25.09 25.22 4,098,247 +0.15(+0.59%)
Jun 19, 2015 24.91 25.17 24.84 25.07 2,564,028 +0.04(+0.14%)
Jun 18, 2015 24.53 25.07 24.39 25.04 1,822,881 +0.77(+3.15%)
Jun 17, 2015 24.37 24.46 23.97 24.27 1,754,928 -0.10(-0.40%)
Jun 16, 2015 24.58 24.58 24.29 24.37 966,616 -0.23(-0.94%)
Jun 15, 2015 24.34 24.67 24.24 24.60 874,044 +0.15(+0.60%)
Jun 12, 2015 24.58 24.63 24.25 24.46 1,334,848 -0.37(-1.50%)
Jun 11, 2015 25.00 25.00 24.73 24.83 603,270 -0.06(-0.25%)
Jun 10, 2015 24.94 25.11 24.81 24.89 1,713,185 +0.24(+0.97%)
Jun 09, 2015 24.09 24.69 23.96 24.65 2,160,843 +0.63(+2.63%)
Jun 08, 2015 24.13 24.13 23.77 24.02 1,589,666 -0.09(-0.38%)
Jun 05, 2015 24.25 24.27 23.96 24.11 1,223,550 -0.22(-0.92%)
Jun 04, 2015 24.67 24.83 24.15 24.34 1,591,339 -0.46(-1.87%)
Jun 03, 2015 24.99 25.05 24.76 24.80 805,652 -0.27(-1.06%)
Jun 02, 2015 24.97 25.15 24.85 25.07 1,000,239 +0.22(+0.88%)
Jun 01, 2015 24.85 24.93 24.47 24.85 1,181,970 +0.00(+0.00%)
May 29, 2015 25.07 25.50 24.61 24.85 1,603,931 -0.37(-1.45%)
May 28, 2015 25.02 25.24 24.84 25.21 1,043,774 +0.08(+0.34%)
May 27, 2015 25.13 25.21 24.88 25.13 1,106,150 +0.16(+0.65%)
May 26, 2015 25.07 25.11 24.82 24.97 1,305,959 -0.06(-0.25%)
May 22, 2015 25.27 25.03 25.03 25.03 939,940 -0.31(-1.24%)
May 21, 2015 25.21 25.40 25.14 25.35 907,154 +0.16(+0.64%)
May 20, 2015 25.38 25.52 25.16 25.18 1,391,831 -0.15(-0.61%)
May 19, 2015 25.07 25.53 25.00 25.34 1,121,058 +0.05(+0.19%)
May 18, 2015 25.48 25.58 25.27 25.29 609,710 -0.18(-0.71%)
May 15, 2015 25.41 25.50 25.25 25.47 1,660,969 +0.09(+0.36%)
May 14, 2015 25.33 25.42 25.16 25.38 1,403,848 +0.16(+0.64%)
May 13, 2015 25.37 25.63 25.16 25.22 1,407,601 -12.74(-33.55%)
May 12, 2015 38.24 38.24 37.77 37.96 1,370,746 -0.13(-0.33%)
May 11, 2015 38.07 38.43 38.04 38.08 1,044,932 +0.01(+0.02%)
May 08, 2015 37.67 38.19 37.64 38.07 1,763,253 +0.79(+2.11%)
May 07, 2015 36.70 37.37 36.68 37.29 2,550,758 +0.47(+1.27%)
May 06, 2015 37.39 37.39 36.25 36.82 3,388,595 -0.32(-0.86%)
May 05, 2015 37.90 37.91 37.01 37.14 997,400 -0.79(-2.09%)
May 04, 2015 37.92 38.16 37.85 37.93 1,153,929 +0.18(+0.48%)
May 01, 2015 37.56 37.80 37.43 37.75 1,093,726 +0.22(+0.58%)
Apr 30, 2015 38.23 38.33 37.34 37.54 1,610,137 -0.86(-2.25%)
Apr 29, 2015 38.64 38.70 38.35 38.40 1,071,251 -0.35(-0.90%)
Apr 28, 2015 38.50 38.78 38.46 38.75 2,549,160 +0.17(+0.43%)
Apr 27, 2015 38.83 38.89 38.48 38.58 1,904,717 -0.16(-0.41%)
Apr 24, 2015 38.78 38.84 38.64 38.74 1,555,000 +0.02(+0.05%)
Apr 23, 2015 38.72 38.81 38.64 38.72 2,264,037 +0.01(+0.02%)
Apr 22, 2015 38.77 38.85 38.58 38.72 3,342,167 +0.06(+0.16%)
Apr 21, 2015 38.64 38.82 38.42 38.65 12,180,438 -1.67(-4.13%)
Apr 20, 2015 40.23 40.53 40.07 40.32 460,263 +0.33(+0.82%)
Apr 17, 2015 40.30 40.38 39.78 39.99 713,689 -0.30(-0.74%)
Apr 16, 2015 40.53 40.67 39.97 40.29 641,469 -0.13(-0.33%)
Apr 15, 2015 40.23 40.78 40.16 40.42 565,137 +0.13(+0.33%)
Apr 14, 2015 40.08 40.46 40.03 40.29 696,544 +0.32(+0.80%)
Apr 13, 2015 40.04 40.21 39.80 39.97 668,205 -0.10(-0.24%)
Apr 10, 2015 40.26 40.41 40.01 40.07 493,410 -0.03(-0.07%)
Apr 09, 2015 39.77 40.14 39.75 40.10 930,138 +0.68(+1.72%)
Apr 08, 2015 38.86 39.67 38.85 39.42 1,006,674 +0.77(+1.98%)
Apr 07, 2015 38.48 39.16 38.47 38.65 724,463 +0.12(+0.31%)
Apr 06, 2015 38.23 39.12 38.11 38.53 799,813 +0.36(+0.95%)
Apr 02, 2015 37.47 38.17 38.17 38.17 1,380,789 +0.94(+2.53%)
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.