Skip to main content

Brookfield Asset Management (NY: BAM )

38.08 -0.27 (-0.70%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.63 23.77 23.37 23.48 2,263,113 -0.15(-0.65%)
Sep 27, 2007 23.72 23.78 23.43 23.63 2,015,828 +0.09(+0.36%)
Sep 26, 2007 23.33 23.72 23.11 23.55 1,849,897 +0.34(+1.45%)
Sep 25, 2007 23.06 23.28 22.63 23.21 2,345,596 +0.04(+0.16%)
Sep 24, 2007 22.18 23.23 22.09 23.17 2,962,331 +1.05(+4.74%)
Sep 21, 2007 21.55 22.23 21.50 22.12 1,736,372 +0.87(+4.07%)
Sep 20, 2007 21.65 21.95 21.17 21.26 1,695,244 -0.38(-1.75%)
Sep 19, 2007 21.34 21.92 21.26 21.64 2,214,246 +0.35(+1.63%)
Sep 18, 2007 20.72 21.34 20.72 21.29 2,490,720 +0.57(+2.74%)
Sep 17, 2007 20.55 21.00 20.49 20.72 2,963,151 -0.29(-1.36%)
Sep 14, 2007 20.56 21.25 20.51 21.01 2,080,765 +0.32(+1.53%)
Sep 13, 2007 20.28 20.96 20.04 20.69 3,204,369 +0.56(+2.79%)
Sep 12, 2007 20.03 20.15 19.82 20.13 2,613,706 -0.02(-0.09%)
Sep 11, 2007 20.33 20.45 19.98 20.15 2,243,271 +0.02(+0.12%)
Sep 10, 2007 20.25 20.25 19.79 20.12 3,545,779 -0.13(-0.66%)
Sep 07, 2007 20.35 20.40 20.06 20.26 2,681,267 -0.43(-2.06%)
Sep 06, 2007 20.61 20.80 20.40 20.69 1,652,281 +0.08(+0.38%)
Sep 05, 2007 20.53 20.73 20.31 20.61 2,921,172 -0.11(-0.53%)
Sep 04, 2007 20.43 21.00 19.74 20.72 4,117,420 +0.06(+0.30%)
Aug 31, 2007 20.75 20.96 20.57 20.65 2,573,367 +0.06(+0.30%)
Aug 30, 2007 20.90 20.96 20.43 20.59 2,298,205 -0.54(-2.54%)
Aug 29, 2007 21.00 21.28 20.84 21.13 1,951,875 +0.49(+2.39%)
Aug 28, 2007 21.16 21.36 20.55 20.64 2,309,684 -0.83(-3.86%)
Aug 27, 2007 21.96 22.00 21.42 21.47 1,676,058 -0.33(-1.51%)
Aug 24, 2007 21.44 21.92 21.22 21.80 2,414,632 +0.48(+2.23%)
Aug 23, 2007 22.41 22.50 21.08 21.32 3,154,354 -0.66(-3.00%)
Aug 22, 2007 21.42 22.09 21.36 21.98 2,227,365 +0.77(+3.62%)
Aug 21, 2007 21.05 21.44 20.94 21.21 2,062,235 +0.18(+0.84%)
Aug 20, 2007 20.88 21.64 20.59 21.03 3,788,800 +0.30(+1.47%)
Aug 17, 2007 20.19 20.77 19.23 20.73 5,560,586 +1.37(+7.09%)
Aug 16, 2007 18.90 19.48 17.87 19.36 8,532,734 -0.10(-0.50%)
Aug 15, 2007 19.49 20.09 19.32 19.45 3,126,723 -0.39(-1.97%)
Aug 14, 2007 20.85 21.02 19.42 19.84 4,743,994 -0.77(-3.73%)
Aug 13, 2007 20.91 21.00 20.31 20.61 2,332,149 +0.00(+0.00%)
Aug 10, 2007 20.43 20.75 19.64 20.61 4,364,637 -0.21(-1.03%)
Aug 09, 2007 20.51 21.22 20.45 20.83 4,091,264 -0.12(-0.55%)
Aug 08, 2007 21.21 21.39 20.56 20.94 4,504,850 -0.21(-1.01%)
Aug 07, 2007 20.42 21.56 20.23 21.15 5,106,394 +0.95(+4.68%)
Aug 06, 2007 19.96 20.43 18.66 20.21 5,656,881 +0.35(+1.78%)
Aug 03, 2007 19.81 21.01 19.69 19.86 6,720,795 -1.15(-5.49%)
Aug 02, 2007 20.83 21.23 20.67 21.01 3,489,205 +0.38(+1.86%)
Aug 01, 2007 21.24 21.64 20.09 20.62 6,597,645 -0.81(-3.76%)
Jul 31, 2007 22.11 22.27 21.33 21.43 4,078,556 -0.37(-1.68%)
Jul 30, 2007 21.75 22.05 21.61 21.80 3,275,865 +0.03(+0.14%)
Jul 27, 2007 21.72 22.26 21.22 21.76 4,191,539 +0.02(+0.11%)
Jul 26, 2007 21.99 22.40 21.23 21.74 5,099,999 -1.13(-4.93%)
Jul 25, 2007 23.43 23.44 22.35 22.87 2,672,576 -0.34(-1.45%)
Jul 24, 2007 23.94 23.98 22.95 23.20 3,029,564 -0.71(-2.98%)
Jul 23, 2007 23.94 24.06 23.78 23.92 1,613,253 +0.04(+0.18%)
Jul 20, 2007 24.38 24.47 23.83 23.87 1,707,050 -0.43(-1.78%)
Jul 19, 2007 24.36 24.48 24.23 24.31 2,080,273 -0.02(-0.10%)
Jul 18, 2007 24.19 24.39 24.08 24.33 2,886,900 +0.07(+0.30%)
Jul 17, 2007 24.51 24.67 24.11 24.26 1,959,746 -0.30(-1.24%)
Jul 16, 2007 24.82 25.20 24.53 24.56 2,020,748 -0.48(-1.90%)
Jul 13, 2007 24.97 25.12 24.84 25.04 1,714,922 +0.06(+0.24%)
Jul 12, 2007 24.39 25.00 24.36 24.98 2,004,186 +0.70(+2.86%)
Jul 11, 2007 24.40 24.47 24.09 24.28 1,995,986 -0.20(-0.82%)
Jul 10, 2007 24.92 24.92 24.19 24.48 2,483,013 -0.52(-2.10%)
Jul 09, 2007 24.64 25.10 24.61 25.01 1,783,466 +0.51(+2.07%)
Jul 06, 2007 24.36 24.76 24.13 24.50 1,806,259 +0.13(+0.53%)
Jul 05, 2007 24.51 24.58 24.04 24.37 1,979,752 -0.18(-0.72%)
Jul 03, 2007 24.70 24.95 24.37 24.55 1,149,512 -0.15(-0.62%)
Jul 02, 2007 24.38 24.81 24.34 24.70 1,555,039 +0.37(+1.53%)
Jun 29, 2007 24.55 24.55 24.04 24.33 1,768,544 -0.03(-0.13%)
Jun 28, 2007 24.37 24.97 24.26 24.36 2,306,404 +0.20(+0.83%)
Jun 27, 2007 23.55 24.21 23.17 24.16 2,798,350 +0.61(+2.59%)
Jun 26, 2007 23.95 24.09 23.45 23.55 1,978,112 -0.07(-0.31%)
Jun 25, 2007 24.22 24.35 23.48 23.62 2,933,635 -0.39(-1.63%)
Jun 22, 2007 24.64 24.59 23.94 24.01 4,387,498 -0.45(-1.82%)
Jun 21, 2007 24.16 24.62 23.72 24.46 7,457,426 +1.13(+4.86%)
Jun 20, 2007 23.70 23.70 23.25 23.33 1,557,827 -0.38(-1.59%)
Jun 19, 2007 23.75 23.84 23.55 23.70 1,264,463 -0.15(-0.61%)
Jun 18, 2007 24.13 24.27 23.78 23.85 1,456,814 -0.23(-0.94%)
Jun 15, 2007 23.61 24.38 23.61 24.08 1,638,998 +0.64(+2.73%)
Jun 14, 2007 23.37 23.75 23.36 23.44 992,582 +0.07(+0.29%)
Jun 13, 2007 23.32 23.42 22.93 23.37 1,551,432 +0.23(+1.00%)
Jun 12, 2007 23.28 23.62 23.12 23.14 1,670,155 -0.46(-1.94%)
Jun 11, 2007 23.90 23.94 23.56 23.59 1,462,226 -0.17(-0.72%)
Jun 08, 2007 23.46 23.93 22.96 23.76 2,835,410 +0.30(+1.30%)
Jun 07, 2007 24.83 24.83 23.36 23.46 3,187,315 -1.40(-5.62%)
Jun 06, 2007 24.89 25.01 24.29 24.86 1,440,170 -0.11(-0.44%)
Jun 05, 2007 25.42 25.52 24.93 24.97 1,544,471 -0.55(-2.15%)
Jun 04, 2007 25.55 25.70 25.14 25.52 1,324,809 -0.09(-0.33%)
Jun 01, 2007 25.77 25.89 25.01 25.60 1,138,361 -0.14(-0.54%)
May 31, 2007 26.09 26.19 25.70 25.74 875,990 -0.36(-1.39%)
May 30, 2007 25.90 26.22 25.88 26.10 951,914 +0.13(+0.50%)
May 29, 2007 25.85 26.07 25.72 25.97 1,156,399 +0.09(+0.33%)
May 25, 2007 25.90 26.31 25.71 25.89 865,333 +0.28(+1.10%)
May 24, 2007 26.47 26.48 25.48 25.60 1,646,418 -0.82(-3.09%)
May 23, 2007 26.51 26.72 26.40 26.42 908,623 -0.06(-0.21%)
May 22, 2007 26.37 26.56 26.07 26.48 1,120,159 +0.16(+0.62%)
May 21, 2007 26.19 26.43 26.19 26.32 577,685 +0.22(+0.84%)
May 18, 2007 26.50 26.52 26.03 26.10 996,517 -0.19(-0.71%)
May 17, 2007 26.22 26.66 26.22 26.28 1,147,544 +0.06(+0.23%)
May 16, 2007 26.41 26.49 25.86 26.22 1,403,848 -0.06(-0.23%)
May 15, 2007 26.02 26.53 25.76 26.28 2,003,038 +0.43(+1.67%)
May 14, 2007 25.99 26.20 25.82 25.85 593,450 -0.15(-0.56%)
May 11, 2007 25.23 26.04 25.23 26.00 997,501 +0.67(+2.65%)
May 10, 2007 25.71 25.89 25.26 25.33 1,255,444 -0.69(-2.66%)
May 09, 2007 26.35 26.35 25.93 26.02 1,464,849 -0.19(-0.71%)
May 08, 2007 25.64 26.33 25.63 26.21 1,363,181 +0.44(+1.72%)
May 07, 2007 25.57 25.97 25.47 25.76 1,641,786 +0.42(+1.67%)
May 04, 2007 25.06 25.52 25.01 25.34 2,192,109 +0.46(+1.85%)
May 03, 2007 25.02 25.38 24.42 24.88 2,307,388 -0.18(-0.71%)
May 02, 2007 23.93 25.68 23.90 25.06 4,582,636 +1.68(+7.20%)
May 01, 2007 23.62 23.67 23.31 23.38 1,732,304 -0.26(-1.12%)
Apr 30, 2007 23.38 24.00 23.33 23.64 1,473,540 +0.33(+1.41%)
Apr 27, 2007 22.97 23.40 22.82 23.31 1,372,364 +0.26(+1.11%)
Apr 26, 2007 23.14 23.43 23.02 23.06 1,289,553 -0.29(-1.25%)
Apr 25, 2007 23.22 23.44 23.17 23.35 740,541 +0.15(+0.63%)
Apr 24, 2007 23.25 23.30 23.08 23.20 871,563 -0.05(-0.21%)
Apr 23, 2007 23.45 23.51 23.17 23.25 886,157 -0.15(-0.63%)
Apr 20, 2007 23.37 23.46 23.27 23.40 719,388 +0.25(+1.09%)
Apr 19, 2007 22.93 23.40 22.78 23.14 1,074,081 -0.15(-0.63%)
Apr 18, 2007 23.17 23.32 23.12 23.29 814,825 +0.05(+0.23%)
Apr 17, 2007 22.97 23.38 22.96 23.24 781,865 +0.26(+1.13%)
Apr 16, 2007 22.76 23.05 22.51 22.98 1,195,099 +0.50(+2.22%)
Apr 13, 2007 22.60 22.71 22.25 22.48 1,496,990 -0.12(-0.52%)
Apr 12, 2007 22.30 22.70 22.14 22.60 635,757 +0.14(+0.63%)
Apr 11, 2007 22.48 22.65 22.40 22.45 1,042,924 +0.00(+0.00%)
Apr 10, 2007 22.75 22.75 22.37 22.45 1,039,480 -0.13(-0.56%)
Apr 09, 2007 22.36 22.71 22.25 22.58 1,510,928 +0.32(+1.42%)
Apr 05, 2007 22.00 22.32 21.90 22.26 1,039,480 +0.23(+1.05%)
Apr 04, 2007 21.99 22.03 21.73 22.03 806,462 +0.07(+0.30%)
Apr 03, 2007 21.85 22.00 21.59 21.97 1,154,104 +0.20(+0.90%)
Apr 02, 2007 21.38 21.89 21.26 21.77 1,050,959 +0.52(+2.47%)
Mar 30, 2007 21.40 21.51 21.16 21.25 906,983 -0.20(-0.93%)
Mar 29, 2007 21.64 21.73 21.32 21.45 759,563 +0.02(+0.10%)
Mar 28, 2007 21.24 21.48 21.06 21.43 970,772 -0.01(-0.06%)
Mar 27, 2007 21.66 21.75 21.36 21.44 828,764 -0.35(-1.62%)
Mar 26, 2007 21.97 21.97 21.58 21.79 763,499 +0.04(+0.17%)
Mar 23, 2007 21.63 21.79 21.54 21.75 697,578 +0.13(+0.58%)
Mar 22, 2007 21.88 21.90 21.56 21.63 975,609 -0.28(-1.30%)
Mar 21, 2007 21.62 21.91 21.56 21.91 894,192 +0.31(+1.43%)
Mar 20, 2007 21.66 21.79 21.36 21.60 649,040 +0.05(+0.23%)
Mar 19, 2007 21.46 21.63 21.45 21.56 772,518 +0.35(+1.65%)
Mar 16, 2007 21.16 21.65 21.14 21.21 924,857 +0.06(+0.27%)
Mar 15, 2007 21.01 21.38 20.98 21.15 739,230 +0.16(+0.76%)
Mar 14, 2007 20.86 21.09 20.59 20.99 1,231,831 +0.08(+0.39%)
Mar 13, 2007 21.57 21.62 20.87 20.91 984,382 -0.66(-3.05%)
Mar 12, 2007 21.63 21.79 21.39 21.57 657,895 -0.12(-0.56%)
Mar 09, 2007 21.69 21.79 21.56 21.69 810,562 +0.20(+0.93%)
Mar 08, 2007 21.49 21.59 21.43 21.49 1,084,903 +0.01(+0.04%)
Mar 07, 2007 21.55 21.65 21.39 21.48 1,033,413 -0.06(-0.26%)
Mar 06, 2007 21.53 21.83 21.43 21.54 1,513,880 +0.41(+1.96%)
Mar 05, 2007 21.16 21.75 20.68 21.12 1,866,606 -0.33(-1.55%)
Mar 02, 2007 22.06 22.25 21.45 21.46 1,455,994 -0.60(-2.71%)
Mar 01, 2007 21.32 22.18 20.36 22.06 2,220,007 +0.20(+0.89%)
Feb 28, 2007 22.26 22.69 21.82 21.86 1,272,991 -0.30(-1.36%)
Feb 27, 2007 22.97 22.97 21.63 22.16 2,746,367 -1.04(-4.47%)
Feb 26, 2007 23.17 23.76 23.06 23.20 2,662,458 +0.69(+3.05%)
Feb 23, 2007 22.58 22.65 22.25 22.51 654,943 +0.24(+1.06%)
Feb 22, 2007 22.60 22.74 22.03 22.27 1,063,422 -0.33(-1.47%)
Feb 21, 2007 22.12 22.61 21.99 22.61 1,217,893 +0.47(+2.13%)
Feb 20, 2007 21.67 22.32 21.43 22.14 1,330,384 +0.02(+0.09%)
Feb 16, 2007 21.85 22.13 21.80 22.12 1,367,280 +0.22(+1.02%)
Feb 15, 2007 21.57 21.90 21.51 21.89 1,182,801 +0.20(+0.94%)
Feb 14, 2007 21.10 21.91 21.10 21.69 1,856,217 +0.69(+3.29%)
Feb 13, 2007 20.66 21.08 20.47 21.00 2,102,576 +0.74(+3.67%)
Feb 12, 2007 20.16 20.59 20.12 20.25 898,318 -0.01(-0.06%)
Feb 09, 2007 20.15 20.87 20.03 20.27 2,294,761 +0.30(+1.53%)
Feb 08, 2007 20.29 20.29 19.93 19.96 616,407 -0.33(-1.64%)
Feb 07, 2007 20.66 20.69 20.06 20.29 779,077 -0.26(-1.25%)
Feb 06, 2007 20.41 20.63 20.37 20.55 995,205 +0.27(+1.34%)
Feb 05, 2007 19.84 20.29 19.73 20.28 714,960 +0.41(+2.07%)
Feb 02, 2007 19.71 19.93 19.64 19.87 643,300 +0.14(+0.70%)
Feb 01, 2007 19.76 19.86 19.70 19.73 956,014 -0.18(-0.90%)
Jan 31, 2007 19.80 19.99 19.72 19.91 907,803 +0.01(+0.04%)
Jan 30, 2007 19.99 20.08 19.77 19.90 897,472 -0.30(-1.47%)
Jan 29, 2007 20.28 20.33 20.15 20.20 928,465 -0.01(-0.04%)
Jan 26, 2007 20.17 20.38 20.04 20.21 801,215 +0.21(+1.04%)
Jan 25, 2007 20.06 20.15 19.88 20.00 674,621 -0.15(-0.73%)
Jan 24, 2007 19.84 20.20 19.78 20.14 1,086,707 +0.26(+1.29%)
Jan 23, 2007 19.57 19.97 19.49 19.89 1,034,561 +0.26(+1.35%)
Jan 22, 2007 19.52 19.66 19.45 19.62 800,395 +0.13(+0.67%)
Jan 19, 2007 19.59 19.70 19.45 19.49 915,346 -0.07(-0.37%)
Jan 18, 2007 19.70 19.74 19.55 19.57 879,270 -0.15(-0.76%)
Jan 17, 2007 19.38 19.74 19.30 19.72 821,385 +0.20(+1.04%)
Jan 16, 2007 19.29 19.74 19.29 19.51 852,049 +0.18(+0.95%)
Jan 12, 2007 19.38 19.57 19.29 19.33 699,054 +0.12(+0.64%)
Jan 11, 2007 18.98 19.34 18.96 19.21 1,023,246 +0.26(+1.37%)
Jan 10, 2007 18.84 18.95 18.67 18.95 1,362,197 +0.01(+0.04%)
Jan 09, 2007 18.92 19.06 18.70 18.94 1,649,165 +0.01(+0.06%)
Jan 08, 2007 18.84 19.01 18.67 18.93 1,061,946 +0.02(+0.09%)
Jan 05, 2007 18.92 19.01 18.78 18.91 601,649 -0.10(-0.53%)
Jan 04, 2007 19.22 19.27 18.95 19.01 606,732 -0.20(-1.04%)
Jan 03, 2007 19.60 19.92 19.10 19.21 1,187,064 -0.37(-1.91%)
Dec 29, 2006 19.31 19.77 19.31 19.59 681,016 +0.12(+0.63%)
Dec 28, 2006 19.05 19.61 19.05 19.47 1,287,093 +0.29(+1.53%)
Dec 27, 2006 19.00 19.26 19.00 19.17 1,297,260 +0.17(+0.90%)
Dec 26, 2006 19.01 19.10 18.91 19.00 616,407 -0.00(-0.02%)
Dec 22, 2006 18.89 19.10 18.82 19.01 546,223 +0.02(+0.11%)
Dec 21, 2006 19.29 19.30 18.94 18.99 903,375 -0.28(-1.46%)
Dec 20, 2006 19.33 19.36 19.14 19.27 902,392 -0.07(-0.34%)
Dec 19, 2006 19.54 19.54 19.28 19.33 1,243,966 -0.20(-1.02%)
Dec 18, 2006 19.50 19.82 19.50 19.53 1,244,294 +0.03(+0.17%)
Dec 15, 2006 19.84 19.84 19.45 19.50 996,353 -0.13(-0.68%)
Dec 14, 2006 19.48 19.66 19.39 19.63 530,645 +0.05(+0.25%)
Dec 13, 2006 19.85 19.90 19.54 19.58 489,977 -0.02(-0.10%)
Dec 12, 2006 19.33 19.68 19.24 19.60 519,658 +0.14(+0.71%)
Dec 11, 2006 19.51 19.66 19.38 19.47 674,621 -0.24(-1.24%)
Dec 08, 2006 19.82 19.82 19.61 19.71 532,285 -0.00(-0.02%)
Dec 07, 2006 20.15 20.15 19.66 19.71 818,597 -0.29(-1.46%)
Dec 06, 2006 20.14 20.21 20.01 20.01 959,129 -0.22(-1.09%)
Dec 05, 2006 19.60 20.36 19.60 20.23 1,627,027 +0.72(+3.69%)
Dec 04, 2006 19.74 19.74 19.32 19.51 635,429 +0.22(+1.16%)
Dec 01, 2006 19.31 19.90 19.09 19.28 1,093,922 -0.12(-0.63%)
Nov 30, 2006 19.03 19.43 19.02 19.40 611,488 +0.30(+1.57%)
Nov 29, 2006 18.90 19.15 18.85 19.10 621,655 +0.30(+1.60%)
Nov 28, 2006 18.91 19.06 18.75 18.80 667,734 -0.11(-0.60%)
Nov 27, 2006 19.27 19.27 18.84 18.92 1,119,340 -0.52(-2.66%)
Nov 24, 2006 19.34 19.53 19.19 19.43 372,566 -0.01(-0.06%)
Nov 22, 2006 19.51 19.57 19.43 19.45 887,141 -0.03(-0.15%)
Nov 21, 2006 19.35 19.53 19.14 19.47 732,506 +0.23(+1.20%)
Nov 20, 2006 18.94 19.34 18.90 19.24 948,470 +0.22(+1.13%)
Nov 17, 2006 18.87 19.16 18.64 19.03 849,425 +0.11(+0.60%)
Nov 16, 2006 19.01 19.08 18.79 18.91 697,906 -0.10(-0.51%)
Nov 15, 2006 18.72 19.02 18.72 19.01 833,519 +0.21(+1.10%)
Nov 14, 2006 18.80 18.92 18.62 18.80 913,050 +0.00(+0.00%)
Nov 13, 2006 19.14 19.14 18.70 18.80 2,712,423 -0.19(-0.98%)
Nov 10, 2006 18.78 19.08 18.73 18.99 561,801 +0.18(+0.97%)
Nov 09, 2006 18.61 18.86 18.55 18.81 551,306 +0.19(+1.03%)
Nov 08, 2006 18.38 18.69 18.37 18.62 704,465 +0.13(+0.68%)
Nov 07, 2006 18.41 18.56 18.39 18.49 652,483 +0.28(+1.56%)
Nov 06, 2006 17.84 18.27 17.82 18.21 691,511 +0.32(+1.80%)
Nov 03, 2006 18.33 18.45 17.78 17.88 509,819 -0.12(-0.65%)
Nov 02, 2006 17.85 18.12 17.73 18.00 729,227 +0.15(+0.84%)
Nov 01, 2006 18.19 18.34 17.62 17.85 681,508 -0.26(-1.41%)
Oct 31, 2006 18.03 18.15 17.92 18.11 722,831 +0.08(+0.43%)
Oct 30, 2006 18.06 18.18 17.94 18.03 440,127 -0.19(-1.03%)
Oct 27, 2006 18.33 18.47 18.10 18.22 444,718 -0.11(-0.60%)
Oct 26, 2006 18.14 18.34 18.12 18.33 509,327 +0.19(+1.03%)
Oct 25, 2006 18.03 18.19 17.98 18.14 454,885 +0.06(+0.31%)
Oct 24, 2006 17.97 18.16 17.93 18.08 570,000 +0.08(+0.43%)
Oct 23, 2006 17.88 18.08 17.79 18.01 577,872 +0.17(+0.98%)
Oct 20, 2006 17.71 17.90 17.71 17.83 633,461 +0.17(+0.94%)
Oct 19, 2006 17.46 17.71 17.46 17.66 601,321 +0.15(+0.84%)
Oct 18, 2006 17.56 17.63 17.40 17.52 592,958 +0.04(+0.21%)
Oct 17, 2006 17.38 17.53 17.26 17.48 697,578 -0.01(-0.05%)
Oct 16, 2006 17.64 17.64 17.44 17.49 679,376 +0.00(+0.02%)
Oct 13, 2006 17.38 17.55 17.34 17.49 845,490 +0.11(+0.66%)
Oct 12, 2006 17.27 17.48 17.27 17.37 959,129 +0.18(+1.04%)
Oct 11, 2006 17.82 17.82 17.08 17.19 1,537,821 -0.64(-3.60%)
Oct 10, 2006 17.90 17.90 17.77 17.84 566,393 -0.10(-0.57%)
Oct 09, 2006 17.86 17.99 17.84 17.94 394,212 +0.12(+0.68%)
Oct 06, 2006 17.82 17.96 17.68 17.82 499,160 -0.12(-0.66%)
Oct 05, 2006 18.03 18.03 17.82 17.93 727,587 +0.09(+0.48%)
Oct 04, 2006 17.82 17.92 17.71 17.85 827,944 +0.05(+0.27%)
Oct 03, 2006 18.08 18.08 17.79 17.80 703,318 -0.36(-1.97%)
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.