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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2016 6.726 6.764 6.643 6.746 122,020 +0.07(+0.97%)
Aug 30, 2016 6.852 6.852 6.681 6.681 199,281 -0.17(-2.46%)
Aug 29, 2016 6.854 6.883 6.773 6.849 143,569 +0.15(+2.24%)
Aug 26, 2016 6.760 6.808 6.664 6.699 141,396 -0.05(-0.71%)
Aug 25, 2016 6.725 6.760 6.699 6.747 59,117 +0.03(+0.42%)
Aug 24, 2016 6.751 6.758 6.711 6.719 99,187 -0.01(-0.19%)
Aug 23, 2016 6.736 6.758 6.710 6.732 46,187 +0.01(+0.13%)
Aug 22, 2016 6.684 6.732 6.660 6.723 117,837 -0.00(-0.03%)
Aug 19, 2016 6.747 6.747 6.658 6.725 148,108 -0.07(-1.05%)
Aug 18, 2016 6.758 6.797 6.738 6.797 85,561 +0.06(+0.90%)
Aug 17, 2016 6.701 6.758 6.638 6.736 137,944 +0.01(+0.16%)
Aug 16, 2016 6.745 6.750 6.684 6.725 116,085 -0.02(-0.32%)
Aug 15, 2016 6.777 6.816 6.725 6.747 99,547 -0.01(-0.19%)
Aug 12, 2016 6.738 6.790 6.728 6.760 171,026 +0.08(+1.17%)
Aug 11, 2016 6.725 6.773 6.682 6.682 166,076 -0.05(-0.68%)
Aug 10, 2016 6.734 6.760 6.682 6.727 190,870 +0.05(+0.78%)
Aug 09, 2016 6.680 6.710 6.636 6.675 56,203 +0.02(+0.36%)
Aug 08, 2016 6.660 6.736 6.625 6.651 224,003 +0.11(+1.62%)
Aug 05, 2016 6.771 6.771 6.545 6.545 280,240 -0.32(-4.65%)
Aug 04, 2016 6.675 6.864 6.491 6.864 224,303 +0.06(+0.92%)
Aug 03, 2016 6.814 6.827 6.725 6.801 101,561 -0.01(-0.16%)
Aug 02, 2016 6.747 6.812 6.677 6.812 147,550 +0.07(+1.03%)
Aug 01, 2016 6.714 6.779 6.630 6.743 70,682 +0.01(+0.13%)
Jul 29, 2016 6.714 6.769 6.624 6.734 160,471 +0.04(+0.62%)
Jul 28, 2016 6.617 6.714 6.610 6.693 113,564 +0.06(+0.95%)
Jul 27, 2016 6.710 6.710 6.584 6.630 83,303 -0.05(-0.78%)
Jul 26, 2016 6.695 6.712 6.643 6.682 87,170 +0.01(+0.10%)
Jul 25, 2016 6.680 6.708 6.636 6.675 174,244 -0.00(-0.03%)
Jul 22, 2016 6.712 6.725 6.643 6.677 71,157 -0.03(-0.45%)
Jul 21, 2016 6.684 6.725 6.630 6.708 96,246 +0.02(+0.29%)
Jul 20, 2016 6.717 6.760 6.663 6.688 411,555 +0.00(+0.00%)
Jul 19, 2016 6.582 6.744 6.569 6.688 135,164 +0.08(+1.21%)
Jul 18, 2016 6.608 6.617 6.572 6.608 87,447 +0.00(+0.00%)
Jul 15, 2016 6.675 6.675 6.510 6.608 114,500 -0.02(-0.23%)
Jul 14, 2016 6.569 6.693 6.547 6.623 202,463 +0.10(+1.53%)
Jul 13, 2016 6.610 6.610 6.465 6.523 241,450 +0.08(+1.18%)
Jul 12, 2016 6.502 6.541 6.430 6.448 239,109 +0.03(+0.51%)
Jul 11, 2016 6.493 6.508 6.415 6.415 185,924 -0.04(-0.64%)
Jul 08, 2016 6.523 6.526 6.450 6.456 150,565 -0.07(-1.06%)
Jul 07, 2016 6.697 6.706 6.508 6.526 336,863 -0.13(-1.96%)
Jul 06, 2016 6.513 6.686 6.476 6.656 249,609 +0.15(+2.27%)
Jul 05, 2016 6.534 6.534 6.463 6.508 244,783 -0.03(-0.50%)
Jul 01, 2016 6.510 6.541 6.541 6.541 113,854 +0.08(+1.21%)
Jun 30, 2016 6.463 6.467 6.356 6.463 236,440 +0.05(+0.71%)
Jun 29, 2016 6.421 6.482 6.401 6.417 227,751 +0.06(+0.89%)
Jun 28, 2016 6.337 6.372 6.248 6.361 195,613 +0.10(+1.52%)
Jun 27, 2016 6.265 6.382 6.189 6.265 330,013 -0.01(-0.17%)
Jun 24, 2016 6.218 6.385 6.198 6.276 282,752 -0.14(-2.23%)
Jun 23, 2016 6.402 6.435 6.387 6.419 127,194 +0.08(+1.20%)
Jun 22, 2016 6.346 6.398 6.339 6.343 139,359 -0.03(-0.41%)
Jun 21, 2016 6.226 6.380 6.226 6.369 170,427 +0.12(+1.87%)
Jun 20, 2016 6.261 6.311 6.244 6.252 393,804 +0.07(+1.16%)
Jun 17, 2016 6.304 6.363 6.159 6.181 605,404 -0.10(-1.62%)
Jun 16, 2016 6.246 6.307 6.189 6.283 506,760 +0.02(+0.28%)
Jun 15, 2016 6.330 6.330 6.265 6.265 135,137 -0.03(-0.48%)
Jun 14, 2016 6.320 6.337 6.296 6.296 196,655 -0.02(-0.38%)
Jun 13, 2016 6.333 6.352 6.320 6.320 251,015 -0.03(-0.48%)
Jun 10, 2016 6.391 6.402 6.333 6.350 189,354 -0.03(-0.48%)
Jun 09, 2016 6.363 6.391 6.363 6.380 485,543 +0.00(+0.07%)
Jun 08, 2016 6.500 6.500 6.369 6.376 275,814 -0.01(-0.14%)
Jun 07, 2016 6.354 6.448 6.324 6.385 410,219 -0.17(-2.61%)
Jun 06, 2016 6.439 6.569 6.439 6.556 155,068 +0.16(+2.44%)
Jun 03, 2016 6.398 6.463 6.369 6.400 385,244 +0.06(+0.92%)
Jun 02, 2016 6.365 6.365 6.283 6.341 40,102 -0.01(-0.10%)
Jun 01, 2016 6.313 6.367 6.272 6.348 149,795 +0.08(+1.35%)
May 31, 2016 6.367 6.393 6.246 6.263 118,847 -0.08(-1.23%)
May 27, 2016 6.404 6.341 6.341 6.341 149,809 -0.06(-0.95%)
May 26, 2016 6.283 6.452 6.283 6.402 178,199 +0.23(+3.79%)
May 25, 2016 6.162 6.212 6.160 6.168 108,748 -0.00(-0.07%)
May 24, 2016 6.116 6.205 6.116 6.172 111,576 +0.12(+1.90%)
May 23, 2016 6.097 6.122 5.981 6.057 46,921 -0.01(-0.21%)
May 20, 2016 6.045 6.124 6.045 6.070 165,905 +0.03(+0.42%)
May 19, 2016 6.135 6.145 6.036 6.045 169,439 -0.14(-2.20%)
May 18, 2016 6.296 6.296 6.170 6.181 210,103 -0.10(-1.57%)
May 17, 2016 6.271 6.292 6.250 6.279 132,572 +0.00(+0.07%)
May 16, 2016 6.262 6.328 6.262 6.275 111,986 +0.04(+0.60%)
May 13, 2016 6.250 6.275 6.202 6.237 119,767 -0.03(-0.47%)
May 12, 2016 6.338 6.373 6.267 6.267 123,454 -0.04(-0.66%)
May 11, 2016 6.262 6.344 6.239 6.308 250,987 +0.07(+1.18%)
May 10, 2016 6.170 6.271 6.170 6.235 88,139 +0.06(+1.05%)
May 09, 2016 6.200 6.200 6.116 6.170 130,098 -0.01(-0.17%)
May 06, 2016 6.235 6.235 6.160 6.181 109,842 -0.04(-0.64%)
May 05, 2016 6.158 6.248 6.153 6.220 198,000 +0.11(+1.82%)
May 04, 2016 6.076 6.227 6.076 6.109 132,137 -0.01(-0.17%)
May 03, 2016 6.038 6.147 5.992 6.120 175,309 +0.03(+0.52%)
May 02, 2016 6.082 6.103 6.030 6.089 104,216 +0.02(+0.28%)
Apr 29, 2016 6.191 6.191 6.055 6.072 179,622 -0.10(-1.63%)
Apr 28, 2016 6.114 6.246 6.099 6.172 180,821 +0.07(+1.13%)
Apr 27, 2016 6.049 6.126 6.034 6.103 167,657 +0.05(+0.80%)
Apr 26, 2016 6.130 6.166 6.020 6.055 219,464 -0.07(-1.20%)
Apr 25, 2016 6.200 6.200 6.091 6.128 182,086 -0.05(-0.81%)
Apr 22, 2016 6.174 6.209 6.162 6.179 60,036 +0.02(+0.31%)
Apr 21, 2016 6.197 6.223 6.068 6.160 165,131 -0.01(-0.14%)
Apr 20, 2016 6.128 6.220 6.122 6.168 283,699 +0.03(+0.44%)
Apr 19, 2016 6.187 6.239 6.107 6.141 419,362 +0.01(+0.14%)
Apr 18, 2016 6.070 6.139 6.024 6.133 117,469 +0.02(+0.31%)
Apr 15, 2016 6.126 6.135 6.076 6.114 170,509 -0.01(-0.21%)
Apr 14, 2016 6.107 6.147 6.091 6.126 94,568 +0.05(+0.86%)
Apr 13, 2016 6.082 6.149 6.074 6.074 172,176 -0.02(-0.31%)
Apr 12, 2016 6.218 6.277 6.093 6.093 174,459 -0.10(-1.66%)
Apr 11, 2016 6.179 6.267 6.179 6.195 121,391 +0.01(+0.24%)
Apr 08, 2016 6.139 6.206 6.135 6.181 101,331 +0.11(+1.76%)
Apr 07, 2016 6.089 6.124 6.057 6.074 124,829 -0.03(-0.51%)
Apr 06, 2016 6.133 6.160 6.078 6.105 108,146 -0.02(-0.31%)
Apr 05, 2016 6.147 6.181 6.103 6.124 128,092 -0.07(-1.18%)
Apr 04, 2016 6.294 6.325 6.166 6.197 101,765 -0.12(-1.92%)
Apr 01, 2016 6.246 6.340 6.209 6.319 119,604 +0.05(+0.77%)
Mar 31, 2016 6.279 6.323 6.225 6.271 175,772 +0.03(+0.44%)
Mar 30, 2016 6.156 6.281 6.124 6.244 226,189 +0.11(+1.81%)
Mar 29, 2016 5.992 6.189 5.990 6.133 130,819 +0.11(+1.84%)
Mar 28, 2016 5.929 6.028 5.929 6.022 248,914 +0.09(+1.45%)
Mar 24, 2016 5.900 5.936 5.936 5.936 85,015 -0.01(-0.25%)
Mar 23, 2016 6.120 6.120 5.950 5.950 117,531 -0.17(-2.84%)
Mar 22, 2016 6.040 6.124 6.011 6.124 93,192 +0.05(+0.76%)
Mar 21, 2016 6.028 6.112 6.001 6.078 112,669 +0.05(+0.83%)
Mar 18, 2016 6.162 6.162 6.015 6.028 127,948 -0.09(-1.47%)
Mar 17, 2016 6.089 6.170 6.089 6.118 157,532 +0.08(+1.35%)
Mar 16, 2016 5.961 6.088 5.890 6.036 166,516 +0.08(+1.26%)
Mar 15, 2016 6.030 6.032 5.936 5.961 161,377 -0.14(-2.30%)
Mar 14, 2016 6.093 6.145 6.052 6.101 192,575 +0.00(+0.03%)
Mar 11, 2016 6.214 6.216 6.089 6.099 250,385 +0.00(+0.03%)
Mar 10, 2016 6.139 6.156 6.047 6.097 221,394 -0.07(-1.19%)
Mar 09, 2016 6.114 6.258 6.114 6.170 169,496 +0.08(+1.27%)
Mar 08, 2016 6.093 6.114 6.022 6.093 184,460 -0.01(-0.20%)
Mar 07, 2016 6.030 6.118 6.005 6.105 206,306 +0.07(+1.17%)
Mar 04, 2016 5.856 6.043 5.856 6.034 183,925 +0.25(+4.27%)
Mar 03, 2016 5.766 5.915 5.766 5.787 279,544 -0.03(-0.50%)
Mar 02, 2016 5.728 5.827 5.707 5.816 186,394 +0.07(+1.20%)
Mar 01, 2016 5.574 5.827 5.574 5.747 274,524 +0.26(+4.81%)
Feb 29, 2016 5.697 5.770 5.450 5.483 264,255 -0.21(-3.68%)
Feb 26, 2016 5.802 5.802 5.601 5.693 268,917 -0.03(-0.48%)
Feb 25, 2016 5.657 5.726 5.613 5.720 214,535 +0.28(+5.23%)
Feb 24, 2016 5.384 5.458 5.317 5.436 195,330 +0.02(+0.33%)
Feb 23, 2016 5.452 5.500 5.394 5.418 299,107 -0.06(-1.10%)
Feb 22, 2016 5.468 5.492 5.394 5.478 206,714 +0.10(+1.83%)
Feb 19, 2016 5.295 5.394 5.244 5.380 224,015 +0.02(+0.41%)
Feb 18, 2016 5.460 5.492 5.355 5.357 135,502 -0.08(-1.44%)
Feb 17, 2016 5.299 5.492 5.278 5.436 277,931 +0.20(+3.73%)
Feb 16, 2016 5.184 5.280 5.118 5.241 370,250 +0.16(+3.21%)
Feb 12, 2016 5.295 5.078 5.078 5.078 201,730 -0.04(-0.71%)
Feb 11, 2016 4.909 5.114 4.846 5.114 250,190 +0.13(+2.54%)
Feb 10, 2016 5.289 5.315 4.973 4.987 306,536 -0.31(-5.92%)
Feb 09, 2016 5.438 5.438 5.273 5.301 263,740 -0.15(-2.80%)
Feb 08, 2016 5.313 5.458 5.221 5.454 215,374 +0.17(+3.12%)
Feb 05, 2016 5.368 5.368 5.289 5.289 382,632 -0.04(-0.68%)
Feb 04, 2016 5.301 5.360 5.245 5.325 219,697 +0.14(+2.76%)
Feb 03, 2016 5.160 5.251 5.092 5.182 165,061 +0.10(+2.06%)
Feb 02, 2016 5.160 5.160 5.037 5.078 166,889 -0.07(-1.45%)
Feb 01, 2016 5.285 5.382 5.150 5.152 216,562 -0.19(-3.51%)
Jan 29, 2016 5.325 5.376 5.267 5.339 248,570 +0.03(+0.57%)
Jan 28, 2016 5.211 5.313 5.138 5.309 201,129 +0.21(+4.02%)
Jan 27, 2016 5.031 5.142 5.019 5.104 167,565 +0.02(+0.36%)
Jan 26, 2016 4.802 5.086 4.797 5.086 218,455 +0.30(+6.36%)
Jan 25, 2016 4.901 4.961 4.760 4.782 151,188 -0.18(-3.61%)
Jan 22, 2016 4.770 5.021 4.770 4.961 394,731 +0.28(+6.02%)
Jan 21, 2016 4.383 4.697 4.355 4.679 322,371 +0.31(+7.19%)
Jan 20, 2016 4.404 4.410 4.098 4.365 729,519 -0.08(-1.81%)
Jan 19, 2016 4.528 4.564 4.337 4.446 356,109 -0.12(-2.73%)
Jan 15, 2016 4.528 4.571 4.571 4.571 399,983 -0.02(-0.44%)
Jan 14, 2016 4.695 4.744 4.548 4.591 295,018 -0.01(-0.26%)
Jan 13, 2016 4.786 4.858 4.589 4.603 312,404 -0.20(-4.07%)
Jan 12, 2016 4.792 4.850 4.693 4.798 288,360 +0.04(+0.76%)
Jan 11, 2016 4.780 4.864 4.673 4.762 293,304 +0.01(+0.30%)
Jan 08, 2016 4.822 4.858 4.738 4.748 173,269 -0.07(-1.46%)
Jan 07, 2016 5.033 5.097 4.748 4.818 390,512 -0.28(-5.49%)
Jan 06, 2016 5.104 5.158 5.088 5.098 135,204 -0.07(-1.36%)
Jan 05, 2016 5.190 5.221 5.144 5.168 125,858 +0.05(+0.90%)
Jan 04, 2016 5.261 5.261 5.088 5.122 158,910 -0.15(-2.79%)
Dec 31, 2015 5.150 5.269 5.269 5.269 305,577 +0.04(+0.77%)
Dec 30, 2015 5.231 5.291 5.194 5.229 175,898 -0.02(-0.31%)
Dec 29, 2015 5.317 5.357 5.231 5.245 318,883 -0.07(-1.40%)
Dec 28, 2015 5.349 5.364 5.315 5.319 129,037 -0.04(-0.68%)
Dec 24, 2015 5.100 5.355 5.355 5.355 319,489 +0.18(+3.42%)
Dec 23, 2015 5.003 5.188 4.993 5.178 379,655 +0.18(+3.54%)
Dec 22, 2015 5.040 5.046 4.977 5.001 411,351 -0.01(-0.28%)
Dec 21, 2015 5.201 5.231 4.999 5.015 252,212 -0.10(-2.04%)
Dec 18, 2015 4.987 5.253 4.974 5.120 681,764 +0.08(+1.68%)
Dec 17, 2015 4.977 5.042 4.931 5.035 363,055 +0.06(+1.17%)
Dec 16, 2015 4.732 4.983 4.726 4.977 496,590 +0.27(+5.64%)
Dec 15, 2015 4.605 4.802 4.605 4.711 454,236 +0.11(+2.32%)
Dec 14, 2015 4.651 4.653 4.536 4.605 534,357 -0.04(-0.91%)
Dec 11, 2015 4.701 4.707 4.629 4.647 226,951 -0.09(-1.99%)
Dec 10, 2015 4.667 4.776 4.667 4.742 320,970 +0.07(+1.42%)
Dec 09, 2015 4.679 4.784 4.634 4.675 347,468 -0.01(-0.21%)
Dec 08, 2015 4.687 4.788 4.607 4.685 451,399 -0.08(-1.73%)
Dec 07, 2015 4.899 4.945 4.683 4.768 658,193 -0.18(-3.58%)
Dec 04, 2015 4.997 5.035 4.923 4.945 299,604 -0.02(-0.32%)
Dec 03, 2015 5.023 5.064 4.955 4.961 143,472 -0.08(-1.60%)
Dec 02, 2015 5.142 5.142 5.019 5.042 236,640 -0.09(-1.69%)
Dec 01, 2015 5.035 5.132 5.013 5.128 227,826 +0.08(+1.51%)
Nov 30, 2015 5.031 5.074 5.008 5.052 186,888 +0.02(+0.36%)
Nov 27, 2015 4.993 5.068 4.989 5.033 128,069 +0.01(+0.16%)
Nov 25, 2015 5.017 5.025 5.025 5.025 780,091 +0.15(+3.00%)
Nov 24, 2015 4.958 4.962 4.844 4.879 484,099 -0.07(-1.45%)
Nov 23, 2015 4.985 4.985 4.935 4.950 158,731 -0.03(-0.70%)
Nov 20, 2015 5.009 5.010 4.949 4.985 123,036 +0.04(+0.74%)
Nov 19, 2015 4.914 4.972 4.907 4.949 136,341 +0.08(+1.63%)
Nov 18, 2015 4.910 4.910 4.801 4.869 201,205 +0.01(+0.16%)
Nov 17, 2015 4.935 4.978 4.786 4.861 742,666 -0.07(-1.45%)
Nov 16, 2015 4.776 4.943 4.767 4.933 242,424 +0.16(+3.28%)
Nov 13, 2015 4.786 4.805 4.717 4.776 183,673 -0.01(-0.24%)
Nov 12, 2015 4.840 4.877 4.778 4.788 218,417 -0.10(-2.14%)
Nov 11, 2015 4.968 4.989 4.883 4.892 216,598 -0.06(-1.25%)
Nov 10, 2015 4.978 4.978 4.925 4.954 165,252 -0.01(-0.12%)
Nov 09, 2015 4.918 4.964 4.918 4.960 277,220 +0.02(+0.31%)
Nov 06, 2015 5.039 5.056 4.881 4.945 220,401 -0.12(-2.33%)
Nov 05, 2015 4.939 5.074 4.905 5.063 305,981 +0.12(+2.51%)
Nov 04, 2015 5.152 5.152 4.921 4.939 639,953 -0.17(-3.33%)
Nov 03, 2015 5.111 5.130 5.049 5.109 781,947 -0.04(-0.75%)
Nov 02, 2015 5.130 5.187 5.096 5.148 346,528 +0.04(+0.83%)
Oct 30, 2015 5.111 5.173 5.105 5.105 186,060 -0.03(-0.53%)
Oct 29, 2015 5.167 5.167 5.105 5.132 253,218 -0.02(-0.34%)
Oct 28, 2015 5.088 5.184 5.088 5.150 114,572 +0.06(+1.14%)
Oct 27, 2015 5.196 5.198 5.080 5.092 252,459 -0.12(-2.34%)
Oct 26, 2015 5.239 5.295 5.198 5.214 264,390 -0.06(-1.10%)
Oct 23, 2015 5.339 5.339 5.260 5.272 178,692 -0.05(-0.91%)
Oct 22, 2015 5.245 5.328 5.210 5.320 128,699 +0.12(+2.35%)
Oct 21, 2015 5.368 5.368 5.198 5.198 218,825 -0.15(-2.82%)
Oct 20, 2015 5.266 5.374 5.266 5.349 153,962 +0.10(+1.95%)
Oct 19, 2015 5.190 5.250 5.187 5.247 201,371 +0.04(+0.78%)
Oct 16, 2015 5.250 5.264 5.181 5.206 173,680 -0.04(-0.85%)
Oct 15, 2015 5.266 5.316 5.225 5.250 134,088 +0.02(+0.33%)
Oct 14, 2015 5.322 5.350 5.210 5.233 162,312 -0.08(-1.57%)
Oct 13, 2015 5.338 5.407 5.281 5.316 267,475 -0.07(-1.36%)
Oct 12, 2015 5.399 5.415 5.345 5.390 102,289 -0.05(-0.89%)
Oct 09, 2015 5.330 5.516 5.291 5.438 182,035 +0.15(+2.86%)
Oct 08, 2015 5.378 5.378 5.258 5.287 195,888 -0.05(-0.91%)
Oct 07, 2015 5.397 5.397 5.324 5.336 127,877 -0.01(-0.25%)
Oct 06, 2015 5.554 5.554 5.345 5.349 114,551 -0.20(-3.63%)
Oct 05, 2015 5.278 5.563 5.278 5.550 155,579 +0.28(+5.25%)
Oct 02, 2015 5.297 5.297 5.235 5.274 113,135 -0.05(-0.91%)
Oct 01, 2015 5.349 5.363 5.231 5.322 144,325 +0.00(+0.04%)
Sep 30, 2015 5.229 5.322 5.229 5.320 435,337 +0.14(+2.65%)
Sep 29, 2015 5.111 5.190 5.111 5.183 107,183 +0.06(+1.21%)
Sep 28, 2015 5.279 5.279 5.101 5.121 175,912 -0.20(-3.75%)
Sep 25, 2015 5.281 5.359 5.274 5.320 436,706 +0.09(+1.81%)
Sep 24, 2015 5.330 5.353 5.210 5.225 192,023 -0.15(-2.77%)
Sep 23, 2015 5.349 5.442 5.345 5.374 148,443 -0.00(-0.07%)
Sep 22, 2015 5.397 5.471 5.363 5.378 209,881 -0.10(-1.80%)
Sep 21, 2015 5.281 5.496 5.281 5.477 207,757 +0.19(+3.55%)
Sep 18, 2015 5.394 5.450 5.289 5.289 322,087 -0.14(-2.50%)
Sep 17, 2015 5.305 5.452 5.305 5.425 329,342 +0.08(+1.45%)
Sep 16, 2015 5.210 5.365 5.210 5.347 658,012 +0.14(+2.75%)
Sep 15, 2015 5.188 5.218 5.148 5.204 416,564 +0.04(+0.75%)
Sep 14, 2015 5.152 5.192 5.136 5.165 149,332 +0.01(+0.26%)
Sep 11, 2015 5.152 5.198 5.117 5.152 275,158 -0.02(-0.37%)
Sep 10, 2015 5.235 5.279 5.135 5.171 339,035 -0.07(-1.29%)
Sep 09, 2015 5.363 5.376 5.225 5.239 125,656 -0.12(-2.27%)
Sep 08, 2015 5.171 5.419 5.156 5.361 421,442 +0.23(+4.57%)
Sep 04, 2015 5.245 5.127 5.127 5.127 164,833 -0.14(-2.68%)
Sep 03, 2015 5.214 5.339 5.206 5.268 378,575 +0.05(+1.04%)
Sep 02, 2015 5.316 5.332 5.190 5.214 213,142 -0.05(-0.99%)
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.