Skip to main content

Brookfield Asset Management (NY: BAM )

38.11 -0.24 (-0.63%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.08 42.14 41.77 41.91 1,327,326 +0.15(+0.35%)
Aug 29, 2019 41.51 41.90 41.46 41.77 2,091,592 +0.49(+1.18%)
Aug 28, 2019 40.97 41.28 40.79 41.28 1,368,432 +0.22(+0.53%)
Aug 27, 2019 41.42 41.42 40.98 41.06 1,461,883 -0.18(-0.43%)
Aug 26, 2019 41.03 41.27 40.92 41.24 1,510,884 +0.45(+1.11%)
Aug 23, 2019 41.53 41.78 40.67 40.78 2,217,980 -0.95(-2.28%)
Aug 22, 2019 41.99 41.99 41.42 41.74 2,305,979 -0.14(-0.33%)
Aug 21, 2019 41.77 41.97 41.68 41.87 1,686,524 +0.35(+0.85%)
Aug 20, 2019 41.78 41.78 41.43 41.52 1,914,742 -0.06(-0.16%)
Aug 19, 2019 41.31 41.68 41.21 41.58 2,408,012 +0.39(+0.94%)
Aug 16, 2019 40.69 41.24 40.48 41.20 1,573,834 +0.85(+2.10%)
Aug 15, 2019 40.23 40.54 40.07 40.35 1,770,579 +0.23(+0.56%)
Aug 14, 2019 40.66 40.85 40.08 40.12 2,487,697 -1.02(-2.47%)
Aug 13, 2019 40.62 41.23 40.49 41.14 2,317,402 +0.40(+0.99%)
Aug 12, 2019 40.95 41.24 40.70 40.74 1,673,538 -0.27(-0.67%)
Aug 09, 2019 40.41 41.14 40.41 41.01 2,172,705 +0.61(+1.52%)
Aug 08, 2019 39.86 40.48 39.12 40.40 2,543,575 +0.70(+1.77%)
Aug 07, 2019 38.91 39.72 38.58 39.70 2,131,280 +0.50(+1.28%)
Aug 06, 2019 38.79 39.21 38.70 39.20 3,636,331 +0.70(+1.82%)
Aug 05, 2019 38.96 39.04 38.31 38.50 1,798,941 -1.02(-2.59%)
Aug 02, 2019 39.48 39.66 39.14 39.52 2,100,637 -0.23(-0.59%)
Aug 01, 2019 39.40 40.04 39.33 39.75 2,706,844 +0.25(+0.63%)
Jul 31, 2019 39.66 39.78 39.11 39.50 3,244,489 -0.15(-0.39%)
Jul 30, 2019 39.77 39.77 39.49 39.66 903,861 -0.23(-0.57%)
Jul 29, 2019 39.95 40.14 39.73 39.88 1,419,952 -0.02(-0.04%)
Jul 26, 2019 39.83 39.95 39.63 39.90 1,093,422 +0.19(+0.47%)
Jul 25, 2019 39.63 39.76 39.43 39.71 2,265,375 +0.08(+0.20%)
Jul 24, 2019 39.02 39.64 38.90 39.63 1,695,322 +0.70(+1.80%)
Jul 23, 2019 38.82 39.00 38.62 38.93 1,403,974 +0.24(+0.62%)
Jul 22, 2019 38.75 38.84 38.60 38.69 1,277,910 -0.06(-0.17%)
Jul 19, 2019 39.16 39.30 38.75 38.75 834,921 -0.49(-1.25%)
Jul 18, 2019 38.91 39.41 38.86 39.24 1,189,307 +0.25(+0.64%)
Jul 17, 2019 39.25 39.54 38.97 39.00 943,852 -0.24(-0.62%)
Jul 16, 2019 39.63 39.63 39.19 39.24 926,671 -0.39(-0.98%)
Jul 15, 2019 39.70 39.83 39.47 39.62 1,512,231 -0.02(-0.04%)
Jul 12, 2019 39.37 39.66 39.25 39.64 1,402,409 +0.29(+0.74%)
Jul 11, 2019 39.28 39.50 39.10 39.35 1,090,938 +0.02(+0.04%)
Jul 10, 2019 39.50 39.65 39.32 39.33 1,123,069 +0.18(+0.45%)
Jul 09, 2019 38.70 39.18 38.68 39.16 1,220,793 +0.24(+0.62%)
Jul 08, 2019 39.18 39.26 38.82 38.91 1,232,850 -0.43(-1.09%)
Jul 05, 2019 39.39 39.40 38.94 39.34 1,435,652 -0.09(-0.22%)
Jul 03, 2019 39.20 39.64 39.08 39.43 1,145,148 +0.35(+0.91%)
Jul 02, 2019 38.95 39.18 38.78 39.08 1,483,145 +0.20(+0.52%)
Jul 01, 2019 38.83 39.09 38.58 38.87 1,709,768 +0.35(+0.92%)
Jun 28, 2019 38.52 38.56 38.33 38.52 1,851,562 +0.09(+0.23%)
Jun 27, 2019 38.41 38.57 38.38 38.43 981,507 +0.12(+0.32%)
Jun 26, 2019 38.56 38.57 38.29 38.31 1,071,189 -0.12(-0.31%)
Jun 25, 2019 38.89 38.89 38.38 38.43 1,471,329 -0.28(-0.73%)
Jun 24, 2019 38.89 38.89 38.58 38.71 1,017,786 -0.10(-0.27%)
Jun 21, 2019 38.94 38.95 38.54 38.82 1,759,647 -0.19(-0.48%)
Jun 20, 2019 39.14 39.29 38.77 39.00 1,639,481 +0.24(+0.62%)
Jun 19, 2019 38.73 38.98 38.70 38.76 2,132,058 +0.08(+0.21%)
Jun 18, 2019 38.32 38.83 38.25 38.68 2,002,697 +0.67(+1.76%)
Jun 17, 2019 38.05 38.41 38.00 38.01 957,332 -0.03(-0.08%)
Jun 14, 2019 38.07 38.22 37.89 38.04 917,780 -0.12(-0.32%)
Jun 13, 2019 38.38 38.50 38.08 38.16 1,230,029 -0.01(-0.02%)
Jun 12, 2019 38.16 38.44 38.05 38.17 1,066,270 -0.05(-0.13%)
Jun 11, 2019 38.70 38.70 38.09 38.22 966,646 -0.08(-0.21%)
Jun 10, 2019 38.70 38.79 38.28 38.30 2,023,122 -0.16(-0.42%)
Jun 07, 2019 38.29 38.70 38.26 38.46 2,111,676 +0.32(+0.85%)
Jun 06, 2019 37.96 38.24 37.79 38.14 3,002,314 +0.39(+1.03%)
Jun 05, 2019 37.66 37.82 37.45 37.75 1,749,133 +0.26(+0.69%)
Jun 04, 2019 37.36 37.56 37.08 37.50 1,903,313 +0.34(+0.91%)
Jun 03, 2019 37.05 37.19 36.86 37.16 1,988,455 +0.19(+0.52%)
May 31, 2019 36.92 37.08 36.72 36.96 1,486,261 -0.36(-0.97%)
May 30, 2019 37.39 37.63 37.23 37.33 1,143,242 +0.23(+0.62%)
May 29, 2019 37.38 37.45 36.87 37.10 3,539,341 -0.26(-0.71%)
May 28, 2019 37.56 37.96 37.36 37.36 2,006,780 -0.06(-0.15%)
May 24, 2019 37.55 37.55 37.19 37.42 1,532,610 +0.20(+0.54%)
May 23, 2019 36.93 37.48 36.88 37.22 1,665,531 -0.22(-0.58%)
May 22, 2019 37.57 37.63 37.39 37.43 2,010,183 -0.18(-0.49%)
May 21, 2019 37.72 37.78 37.51 37.62 3,402,675 +0.06(+0.17%)
May 20, 2019 37.68 37.78 37.47 37.55 2,112,347 -0.35(-0.93%)
May 17, 2019 37.61 38.05 37.60 37.90 1,861,240 -0.22(-0.57%)
May 16, 2019 38.11 38.44 37.94 38.12 2,399,991 +0.07(+0.19%)
May 15, 2019 37.98 38.21 37.71 38.05 1,846,594 +0.01(+0.02%)
May 14, 2019 37.98 38.18 37.86 38.04 2,039,001 +0.21(+0.55%)
May 13, 2019 37.63 37.86 37.31 37.83 2,501,819 -0.43(-1.13%)
May 10, 2019 37.22 38.54 37.00 38.26 5,138,545 +1.23(+3.33%)
May 09, 2019 37.43 37.72 36.59 37.03 1,882,745 -0.52(-1.38%)
May 08, 2019 37.59 37.87 37.55 37.55 1,455,376 -0.07(-0.19%)
May 07, 2019 37.91 38.02 37.50 37.62 1,476,201 -0.69(-1.79%)
May 06, 2019 37.87 38.34 37.75 38.31 861,951 -0.09(-0.23%)
May 03, 2019 38.13 38.41 37.98 38.40 1,647,030 +0.36(+0.95%)
May 02, 2019 38.30 38.42 37.96 38.04 1,632,172 -0.24(-0.63%)
May 01, 2019 38.54 38.73 38.27 38.28 1,368,519 -0.26(-0.66%)
Apr 30, 2019 38.55 38.62 38.26 38.54 1,190,098 +0.07(+0.19%)
Apr 29, 2019 38.49 38.58 38.34 38.46 1,452,599 +0.04(+0.10%)
Apr 26, 2019 38.43 38.50 38.26 38.42 1,313,897 +0.09(+0.23%)
Apr 25, 2019 38.24 38.41 37.99 38.34 1,159,776 +0.18(+0.46%)
Apr 24, 2019 38.70 38.70 38.15 38.16 1,480,555 -0.42(-1.08%)
Apr 23, 2019 38.46 38.59 38.34 38.58 1,390,262 +0.12(+0.31%)
Apr 22, 2019 38.44 38.58 38.39 38.46 1,536,779 +0.01(+0.02%)
Apr 18, 2019 38.05 38.47 38.01 38.45 1,064,048 +0.41(+1.07%)
Apr 17, 2019 38.54 38.55 38.02 38.04 1,832,395 -0.31(-0.81%)
Apr 16, 2019 38.58 38.58 38.27 38.35 1,981,652 -0.04(-0.10%)
Apr 15, 2019 37.99 38.46 37.86 38.39 1,997,652 +0.47(+1.24%)
Apr 12, 2019 37.99 38.00 37.77 37.92 2,955,426 +0.23(+0.62%)
Apr 11, 2019 37.83 38.01 37.66 37.69 1,749,753 -0.14(-0.36%)
Apr 10, 2019 37.67 37.91 37.59 37.82 974,437 +0.25(+0.66%)
Apr 09, 2019 37.75 37.78 37.41 37.58 1,478,674 -0.22(-0.57%)
Apr 08, 2019 37.74 37.80 37.50 37.79 1,292,873 +0.06(+0.15%)
Apr 05, 2019 37.95 38.08 37.60 37.74 1,672,415 -0.23(-0.61%)
Apr 04, 2019 37.86 38.01 37.78 37.97 1,019,513 +0.05(+0.13%)
Apr 03, 2019 37.98 38.10 37.78 37.92 2,284,806 +0.10(+0.28%)
Apr 02, 2019 37.98 37.98 37.61 37.82 1,778,092 -0.02(-0.04%)
Apr 01, 2019 37.58 37.84 37.31 37.83 2,301,097 +0.53(+1.41%)
Mar 29, 2019 37.47 37.53 37.07 37.31 1,723,435 +0.06(+0.17%)
Mar 28, 2019 36.93 37.38 36.93 37.24 2,067,826 +0.35(+0.95%)
Mar 27, 2019 36.83 37.05 36.63 36.89 2,400,633 +0.00(+0.00%)
Mar 26, 2019 37.03 37.06 36.62 36.89 2,143,600 +0.26(+0.72%)
Mar 25, 2019 36.67 36.76 36.32 36.63 1,910,241 -0.09(-0.24%)
Mar 22, 2019 37.13 37.16 36.71 36.71 1,220,860 -0.58(-1.57%)
Mar 21, 2019 37.05 37.56 37.05 37.30 2,888,359 +0.06(+0.15%)
Mar 20, 2019 37.15 37.48 36.91 37.24 1,784,547 +0.02(+0.04%)
Mar 19, 2019 37.33 37.40 37.01 37.23 2,350,984 +0.06(+0.15%)
Mar 18, 2019 37.03 37.19 36.84 37.17 1,786,808 +0.19(+0.52%)
Mar 15, 2019 36.29 37.07 36.19 36.98 3,231,036 +0.73(+2.01%)
Mar 14, 2019 37.08 37.12 36.19 36.25 5,753,084 -0.87(-2.35%)
Mar 13, 2019 37.10 37.33 36.64 37.12 10,536,486 +0.34(+0.93%)
Mar 12, 2019 36.72 36.87 36.66 36.78 586,302 +0.12(+0.33%)
Mar 11, 2019 36.51 36.79 36.42 36.66 994,522 +0.30(+0.81%)
Mar 08, 2019 36.36 36.44 36.08 36.36 1,234,616 -0.12(-0.33%)
Mar 07, 2019 36.78 36.93 36.28 36.48 1,189,589 -0.36(-0.98%)
Mar 06, 2019 36.47 36.87 36.47 36.84 913,070 +0.34(+0.92%)
Mar 05, 2019 36.47 36.82 36.41 36.51 1,459,584 +0.03(+0.09%)
Mar 04, 2019 36.35 36.62 36.16 36.47 1,175,127 +0.30(+0.82%)
Mar 01, 2019 36.34 36.59 36.13 36.18 1,326,402 +0.06(+0.16%)
Feb 28, 2019 35.77 36.41 35.77 36.12 1,657,237 +0.20(+0.56%)
Feb 27, 2019 35.71 35.95 35.47 35.92 1,262,126 +0.39(+1.09%)
Feb 26, 2019 35.15 35.61 35.15 35.54 1,150,056 +0.39(+1.11%)
Feb 25, 2019 35.44 35.50 35.09 35.15 999,611 -0.10(-0.29%)
Feb 22, 2019 35.15 35.31 35.05 35.25 783,211 +0.17(+0.47%)
Feb 21, 2019 35.31 35.39 34.90 35.08 935,426 -0.22(-0.63%)
Feb 20, 2019 35.12 35.34 35.10 35.31 2,130,250 +0.17(+0.47%)
Feb 19, 2019 34.88 35.36 34.73 35.14 1,743,618 +0.30(+0.87%)
Feb 15, 2019 34.24 34.88 34.12 34.84 2,038,923 +0.75(+2.19%)
Feb 14, 2019 34.88 34.96 33.57 34.09 2,207,263 -0.10(-0.30%)
Feb 13, 2019 34.46 34.47 34.13 34.19 1,404,458 -0.13(-0.39%)
Feb 12, 2019 34.58 34.65 34.12 34.33 1,331,401 +0.13(+0.39%)
Feb 11, 2019 34.76 34.89 34.10 34.19 1,498,395 -0.48(-1.37%)
Feb 08, 2019 34.52 34.72 34.09 34.67 1,263,277 -0.01(-0.02%)
Feb 07, 2019 34.50 34.69 34.23 34.68 1,462,621 +0.04(+0.11%)
Feb 06, 2019 34.93 35.05 34.61 34.64 767,238 -0.31(-0.88%)
Feb 05, 2019 34.81 34.96 34.73 34.95 1,158,854 +0.29(+0.82%)
Feb 04, 2019 34.33 34.67 34.26 34.66 824,888 +0.33(+0.97%)
Feb 01, 2019 34.21 34.46 34.14 34.33 1,288,245 +0.19(+0.56%)
Jan 31, 2019 33.61 34.23 33.61 34.14 1,771,684 +0.51(+1.51%)
Jan 30, 2019 33.39 33.67 33.14 33.63 1,054,086 +0.32(+0.95%)
Jan 29, 2019 33.17 33.63 33.13 33.31 1,896,496 +0.22(+0.67%)
Jan 28, 2019 33.05 33.13 32.70 33.09 1,051,884 -0.25(-0.74%)
Jan 25, 2019 33.30 33.35 32.98 33.34 1,013,093 +0.38(+1.15%)
Jan 24, 2019 32.95 33.03 32.57 32.96 1,046,660 +0.11(+0.34%)
Jan 23, 2019 33.10 33.17 32.51 32.85 1,351,408 -0.07(-0.22%)
Jan 22, 2019 33.12 33.27 32.71 32.92 1,403,979 -0.52(-1.54%)
Jan 18, 2019 33.30 33.48 33.10 33.43 825,329 +0.37(+1.13%)
Jan 17, 2019 32.45 33.16 32.38 33.06 1,230,501 +0.44(+1.36%)
Jan 16, 2019 32.51 32.77 32.39 32.62 1,005,982 +0.24(+0.73%)
Jan 15, 2019 32.37 32.43 32.15 32.38 1,025,659 +0.07(+0.22%)
Jan 14, 2019 32.14 32.38 32.01 32.31 814,887 +0.05(+0.15%)
Jan 11, 2019 32.09 32.46 32.01 32.26 1,041,970 -0.01(-0.02%)
Jan 10, 2019 32.13 32.40 32.04 32.27 1,837,713 -0.08(-0.25%)
Jan 09, 2019 31.99 32.39 31.96 32.35 1,547,300 +0.56(+1.77%)
Jan 08, 2019 31.98 32.19 31.58 31.78 1,051,142 +0.03(+0.10%)
Jan 07, 2019 31.41 31.78 31.21 31.75 1,784,636 +0.46(+1.47%)
Jan 04, 2019 30.40 31.31 30.31 31.29 2,440,932 +1.25(+4.14%)
Jan 03, 2019 29.93 30.11 29.66 30.05 1,727,738 -0.06(-0.18%)
Jan 02, 2019 30.07 30.32 29.68 30.10 2,023,833 -0.31(-1.02%)
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%)
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.