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 (%)
Sep 29, 2017 31.08 31.60 30.93 31.40 1,234,596 +0.45(+1.45%)
Sep 28, 2017 31.02 31.09 30.86 30.95 791,985 +0.02(+0.05%)
Sep 27, 2017 30.77 31.00 30.55 30.93 1,113,299 +0.38(+1.24%)
Sep 26, 2017 30.75 30.84 30.38 30.55 773,687 -0.20(-0.64%)
Sep 25, 2017 30.85 31.01 30.72 30.75 818,528 -0.14(-0.47%)
Sep 22, 2017 30.96 31.12 30.86 30.89 628,038 -0.05(-0.17%)
Sep 21, 2017 30.83 31.08 30.83 30.95 930,474 +0.05(+0.17%)
Sep 20, 2017 30.57 30.92 30.55 30.89 1,066,277 +0.38(+1.25%)
Sep 19, 2017 30.57 30.72 30.50 30.51 578,745 +0.02(+0.05%)
Sep 18, 2017 30.05 30.73 30.03 30.50 2,154,767 +0.52(+1.72%)
Sep 15, 2017 29.81 30.14 29.70 29.98 797,313 +0.18(+0.61%)
Sep 14, 2017 29.74 29.85 29.68 29.80 647,133 -0.02(-0.05%)
Sep 13, 2017 30.18 30.30 29.81 29.82 1,479,755 -0.33(-1.11%)
Sep 12, 2017 30.10 30.34 30.01 30.15 1,221,082 +0.04(+0.13%)
Sep 11, 2017 29.84 30.23 29.79 30.11 1,064,736 +0.43(+1.46%)
Sep 08, 2017 29.50 29.77 29.50 29.68 876,565 +0.17(+0.57%)
Sep 07, 2017 29.75 29.79 29.40 29.51 919,335 -0.07(-0.23%)
Sep 06, 2017 29.82 29.34 29.58 968,690 +0.19(+0.65%)
Sep 05, 2017 29.85 29.88 29.35 29.39 1,344,598 -0.50(-1.68%)
Sep 01, 2017 30.26 30.29 29.75 29.89 1,105,269 -0.17(-0.58%)
Aug 31, 2017 29.91 30.13 29.75 30.07 1,130,090 +0.25(+0.84%)
Aug 30, 2017 29.81 29.97 29.69 29.82 952,038 -0.05(-0.18%)
Aug 29, 2017 29.47 29.96 29.36 29.87 670,972 +0.25(+0.85%)
Aug 28, 2017 29.86 29.89 29.54 29.62 487,721 -0.19(-0.63%)
Aug 25, 2017 29.75 29.91 29.68 29.81 343,082 +0.16(+0.53%)
Aug 24, 2017 29.65 29.86 29.56 29.65 677,910 +0.02(+0.08%)
Aug 23, 2017 29.49 29.78 29.38 29.62 528,243 +0.04(+0.13%)
Aug 22, 2017 29.59 29.66 29.50 29.59 421,746 +0.09(+0.31%)
Aug 21, 2017 29.49 29.55 29.28 29.50 573,694 -0.02(-0.05%)
Aug 18, 2017 29.30 29.62 29.12 29.51 1,014,626 +0.22(+0.75%)
Aug 17, 2017 29.43 29.59 29.29 29.29 768,019 -0.20(-0.69%)
Aug 16, 2017 29.38 29.61 29.38 29.50 985,388 +0.22(+0.75%)
Aug 15, 2017 29.32 29.37 29.19 29.28 723,585 -0.02(-0.05%)
Aug 14, 2017 28.98 29.37 28.85 29.29 985,136 +0.45(+1.57%)
Aug 11, 2017 28.60 28.96 28.60 28.84 904,180 -0.12(-0.42%)
Aug 10, 2017 29.35 29.53 28.90 28.96 1,379,431 -0.45(-1.51%)
Aug 09, 2017 29.06 29.43 28.64 29.41 2,328,076 +0.20(+0.70%)
Aug 08, 2017 29.07 29.24 28.94 29.20 1,050,160 +0.05(+0.16%)
Aug 07, 2017 29.16 29.29 29.05 29.16 373,521 -0.02(-0.05%)
Aug 04, 2017 29.12 29.29 29.04 29.17 841,847 +0.13(+0.44%)
Aug 03, 2017 29.23 29.32 29.04 29.04 2,128,668 -0.17(-0.57%)
Aug 02, 2017 29.24 29.33 29.05 29.21 1,567,661 -0.01(-0.03%)
Aug 01, 2017 29.38 29.52 28.96 29.22 1,281,770 -0.11(-0.39%)
Jul 31, 2017 29.28 29.44 29.12 29.33 682,870 +0.14(+0.49%)
Jul 28, 2017 29.21 29.29 28.96 29.19 774,388 +0.12(+0.42%)
Jul 27, 2017 29.59 29.67 28.83 29.07 1,030,824 -0.51(-1.71%)
Jul 26, 2017 29.48 29.68 29.31 29.57 1,240,218 +0.12(+0.41%)
Jul 25, 2017 29.78 30.02 29.40 29.45 729,150 -0.39(-1.31%)
Jul 24, 2017 29.97 29.97 29.69 29.84 559,729 -0.08(-0.25%)
Jul 21, 2017 30.06 30.09 29.78 29.92 835,692 -0.17(-0.55%)
Jul 20, 2017 30.06 30.13 29.90 30.08 626,838 +0.14(+0.45%)
Jul 19, 2017 29.64 29.99 29.60 29.95 621,802 +0.45(+1.51%)
Jul 18, 2017 29.45 29.65 29.33 29.50 517,142 +0.08(+0.26%)
Jul 17, 2017 29.75 29.75 29.40 29.43 633,045 -0.33(-1.11%)
Jul 14, 2017 29.57 29.88 29.55 29.76 727,477 +0.27(+0.92%)
Jul 13, 2017 29.69 29.69 29.45 29.49 627,119 -0.21(-0.71%)
Jul 12, 2017 29.68 29.87 29.56 29.70 644,402 +0.32(+1.08%)
Jul 11, 2017 29.35 29.42 29.07 29.38 870,585 +0.06(+0.21%)
Jul 10, 2017 29.34 29.41 29.21 29.32 471,711 -0.01(-0.03%)
Jul 07, 2017 29.41 29.74 29.04 29.33 1,097,031 +0.01(+0.03%)
Jul 06, 2017 29.30 29.47 29.18 29.32 897,521 -0.11(-0.36%)
Jul 05, 2017 29.49 29.53 28.92 29.43 1,018,514 -0.14(-0.46%)
Jul 03, 2017 29.75 29.81 29.55 29.56 317,261 -0.01(-0.03%)
Jun 30, 2017 29.96 29.96 29.36 29.57 1,583,792 -0.29(-0.98%)
Jun 29, 2017 30.20 30.22 29.47 29.87 1,625,542 -0.37(-1.22%)
Jun 28, 2017 30.05 30.24 29.71 30.24 1,866,915 +0.47(+1.57%)
Jun 27, 2017 29.54 29.84 29.44 29.77 2,018,314 +0.25(+0.84%)
Jun 26, 2017 29.31 29.68 29.31 29.52 1,124,090 +0.30(+1.03%)
Jun 23, 2017 28.90 29.32 28.80 29.22 1,287,938 +0.14(+0.49%)
Jun 22, 2017 28.77 29.10 28.77 29.07 988,551 +0.31(+1.07%)
Jun 21, 2017 28.86 28.98 28.68 28.76 1,050,707 -0.01(-0.03%)
Jun 20, 2017 28.93 29.07 28.74 28.77 784,487 -0.34(-1.17%)
Jun 19, 2017 28.90 29.39 28.85 29.11 1,320,354 +0.23(+0.81%)
Jun 16, 2017 28.73 28.92 28.47 28.88 955,654 +0.20(+0.68%)
Jun 15, 2017 28.64 28.76 28.37 28.68 784,001 -0.20(-0.71%)
Jun 14, 2017 28.95 28.98 28.66 28.89 941,834 +0.07(+0.24%)
Jun 13, 2017 28.86 28.98 28.54 28.82 1,149,983 +0.13(+0.45%)
Jun 12, 2017 28.83 28.97 28.47 28.69 1,501,901 -0.09(-0.31%)
Jun 09, 2017 28.79 28.97 28.59 28.78 1,368,133 +0.02(+0.05%)
Jun 08, 2017 28.61 28.83 28.58 28.76 760,865 +0.15(+0.53%)
Jun 07, 2017 28.85 29.04 28.52 28.61 857,897 -0.23(-0.81%)
Jun 06, 2017 28.79 28.89 28.63 28.85 1,318,993 +0.03(+0.10%)
Jun 05, 2017 28.70 28.90 28.37 28.82 792,337 +0.20(+0.69%)
Jun 02, 2017 28.54 28.67 28.51 28.62 1,223,577 +0.08(+0.26%)
Jun 01, 2017 28.51 28.62 28.35 28.55 859,131 -0.02(-0.05%)
May 31, 2017 28.55 28.65 28.30 28.56 1,042,134 +0.00(+0.00%)
May 30, 2017 28.58 28.92 28.56 28.56 629,117 -0.13(-0.45%)
May 26, 2017 28.46 28.83 28.37 28.69 973,759 +0.46(+1.64%)
May 25, 2017 28.56 28.66 27.99 28.23 1,075,292 -0.24(-0.84%)
May 24, 2017 28.42 28.50 28.14 28.46 741,689 +0.04(+0.13%)
May 23, 2017 28.39 28.61 28.28 28.43 1,598,630 +0.01(+0.05%)
May 22, 2017 28.23 28.42 28.17 28.41 728,380 +0.37(+1.33%)
May 19, 2017 27.60 28.19 27.60 28.04 1,082,550 +0.54(+1.96%)
May 18, 2017 27.50 27.80 27.16 27.50 2,079,252 -0.40(-1.42%)
May 17, 2017 28.44 28.46 27.84 27.90 2,644,824 -0.82(-2.86%)
May 16, 2017 28.99 29.15 28.72 28.72 1,411,211 -0.23(-0.80%)
May 15, 2017 28.92 29.07 28.81 28.95 1,448,750 +0.30(+1.04%)
May 12, 2017 28.55 28.90 28.46 28.65 1,732,624 +0.16(+0.58%)
May 11, 2017 27.87 28.49 27.42 28.49 2,674,558 +0.57(+2.04%)
May 10, 2017 27.99 28.00 27.81 27.92 1,863,583 +0.04(+0.16%)
May 09, 2017 28.26 28.26 27.84 27.87 3,171,215 -0.31(-1.11%)
May 08, 2017 28.26 28.40 28.04 28.19 3,162,534 -0.03(-0.11%)
May 05, 2017 27.97 28.33 27.90 28.22 885,305 +0.30(+1.07%)
May 04, 2017 28.23 28.29 27.83 27.92 1,055,497 -0.29(-1.03%)
May 03, 2017 28.11 28.32 27.92 28.21 1,322,324 -0.03(-0.11%)
May 02, 2017 27.69 28.29 27.63 28.24 1,570,031 +0.55(+2.00%)
May 01, 2017 27.71 27.78 27.60 27.69 698,055 +0.06(+0.22%)
Apr 28, 2017 27.53 27.69 27.32 27.63 1,010,326 +0.07(+0.27%)
Apr 27, 2017 27.60 27.70 27.25 27.55 1,199,640 -0.04(-0.16%)
Apr 26, 2017 27.52 27.69 27.45 27.60 1,230,129 -0.08(-0.30%)
Apr 25, 2017 27.57 27.75 27.44 27.68 1,040,126 +0.11(+0.41%)
Apr 24, 2017 27.37 27.63 27.28 27.57 2,001,794 +0.49(+1.79%)
Apr 21, 2017 27.38 27.45 26.97 27.08 1,236,016 -0.36(-1.31%)
Apr 20, 2017 27.25 27.53 27.17 27.44 940,490 +0.19(+0.69%)
Apr 19, 2017 27.50 27.69 27.20 27.25 1,028,888 -0.25(-0.90%)
Apr 18, 2017 27.63 27.63 27.34 27.50 1,560,864 -0.20(-0.73%)
Apr 17, 2017 27.29 27.71 27.18 27.70 1,204,705 +0.52(+1.93%)
Apr 13, 2017 27.46 27.58 27.13 27.18 948,779 -0.34(-1.25%)
Apr 12, 2017 27.55 27.65 27.35 27.52 999,735 +0.00(+0.00%)
Apr 11, 2017 27.61 27.69 27.25 27.52 1,453,514 -0.14(-0.51%)
Apr 10, 2017 27.55 27.78 27.43 27.66 941,562 +0.16(+0.57%)
Apr 07, 2017 27.52 27.62 27.37 27.51 1,574,637 -0.05(-0.19%)
Apr 06, 2017 27.57 27.67 27.49 27.56 2,969,141 +0.03(+0.11%)
Apr 05, 2017 27.46 27.72 27.43 27.53 1,187,737 +0.09(+0.33%)
Apr 04, 2017 27.11 27.45 26.97 27.44 1,472,122 +0.26(+0.96%)
Apr 03, 2017 27.23 27.34 26.69 27.18 1,367,475 -0.08(-0.30%)
Mar 31, 2017 27.36 27.46 27.23 27.26 1,120,539 -0.14(-0.52%)
Mar 30, 2017 27.57 27.67 27.37 27.40 975,636 -0.15(-0.54%)
Mar 29, 2017 27.24 27.57 27.11 27.55 1,115,665 +0.28(+1.04%)
Mar 28, 2017 26.87 27.44 26.87 27.27 1,655,914 +0.40(+1.47%)
Mar 27, 2017 26.64 26.90 26.58 26.87 955,177 -0.01(-0.03%)
Mar 24, 2017 26.68 27.04 26.55 26.88 1,104,299 +0.24(+0.90%)
Mar 23, 2017 26.52 26.89 26.42 26.64 1,054,764 -0.04(-0.14%)
Mar 22, 2017 26.88 26.88 26.39 26.68 1,146,149 -0.24(-0.89%)
Mar 21, 2017 27.20 27.32 26.89 26.92 848,996 -0.10(-0.36%)
Mar 20, 2017 27.13 27.22 26.95 27.01 1,010,459 -0.17(-0.63%)
Mar 17, 2017 27.40 27.54 27.17 27.19 1,013,163 -0.19(-0.71%)
Mar 16, 2017 27.66 27.73 27.36 27.38 921,397 -0.16(-0.60%)
Mar 15, 2017 27.14 27.60 27.13 27.55 1,028,188 +0.46(+1.71%)
Mar 14, 2017 27.17 27.35 27.05 27.08 799,502 -0.19(-0.69%)
Mar 13, 2017 27.13 27.40 27.07 27.27 1,095,635 +0.22(+0.83%)
Mar 10, 2017 26.96 27.06 26.81 27.04 1,265,994 +0.27(+1.01%)
Mar 09, 2017 26.86 27.03 26.68 26.77 1,591,643 -0.10(-0.39%)
Mar 08, 2017 27.01 27.28 26.86 26.88 825,986 -0.10(-0.36%)
Mar 07, 2017 26.86 27.06 26.75 26.98 840,522 +0.13(+0.50%)
Mar 06, 2017 26.95 26.95 26.65 26.84 1,037,178 -0.22(-0.80%)
Mar 03, 2017 26.85 27.11 26.77 27.06 983,381 +0.08(+0.31%)
Mar 02, 2017 27.03 27.21 26.94 26.98 1,353,836 -0.19(-0.69%)
Mar 01, 2017 27.14 27.40 26.85 27.16 2,008,923 +0.18(+0.66%)
Feb 28, 2017 27.19 27.37 26.92 26.98 1,902,187 -0.37(-1.34%)
Feb 27, 2017 27.13 27.44 26.98 27.35 2,155,467 +0.17(+0.63%)
Feb 24, 2017 27.56 27.57 26.97 27.18 2,678,163 -0.29(-1.07%)
Feb 23, 2017 27.65 27.79 27.40 27.47 2,699,713 -0.08(-0.30%)
Feb 22, 2017 27.53 27.68 27.44 27.55 1,259,909 -0.08(-0.29%)
Feb 21, 2017 27.59 27.81 27.51 27.64 1,687,029 -0.06(-0.21%)
Feb 17, 2017 27.70 27.70 27.70 0 +0.17(+0.62%)
Feb 16, 2017 27.62 27.67 27.36 27.52 2,520,842 -0.08(-0.30%)
Feb 15, 2017 27.33 27.62 27.18 27.61 1,845,605 +0.33(+1.22%)
Feb 14, 2017 27.29 27.35 26.87 27.27 1,517,553 -0.01(-0.05%)
Feb 13, 2017 27.07 27.40 27.07 27.29 1,162,199 +0.22(+0.82%)
Feb 10, 2017 27.27 27.59 27.04 27.07 2,587,281 -0.15(-0.54%)
Feb 09, 2017 26.31 27.43 26.21 27.21 2,956,631 +0.84(+3.18%)
Feb 08, 2017 26.20 26.42 26.06 26.38 1,059,145 +0.10(+0.39%)
Feb 07, 2017 26.11 26.35 26.03 26.27 1,128,019 +0.19(+0.71%)
Feb 06, 2017 25.94 26.15 25.77 26.09 1,942,712 +0.15(+0.57%)
Feb 03, 2017 25.53 26.03 25.46 25.94 1,531,020 +0.47(+1.86%)
Feb 02, 2017 25.59 25.78 25.35 25.46 1,368,850 -0.22(-0.87%)
Feb 01, 2017 25.66 25.75 25.48 25.69 1,644,518 +0.06(+0.23%)
Jan 31, 2017 25.52 25.66 25.26 25.63 1,580,089 +0.17(+0.67%)
Jan 30, 2017 25.69 25.81 25.32 25.46 1,415,643 -0.38(-1.46%)
Jan 27, 2017 25.80 25.94 25.69 25.83 805,968 +0.03(+0.11%)
Jan 26, 2017 25.83 25.90 25.63 25.81 1,355,092 -0.08(-0.31%)
Jan 25, 2017 25.80 25.97 25.77 25.89 1,272,718 +0.26(+1.01%)
Jan 24, 2017 25.84 25.92 25.50 25.63 1,627,776 -0.15(-0.57%)
Jan 23, 2017 25.58 25.86 25.44 25.78 1,294,209 +0.19(+0.72%)
Jan 20, 2017 24.92 25.59 24.88 25.59 1,449,002 +0.72(+2.89%)
Jan 19, 2017 25.33 25.35 24.83 24.87 1,293,250 -0.29(-1.15%)
Jan 18, 2017 25.17 25.48 25.13 25.16 1,109,757 -0.10(-0.38%)
Jan 17, 2017 25.32 25.47 25.23 25.26 1,222,239 -0.04(-0.18%)
Jan 13, 2017 25.30 25.30 25.30 0 +0.10(+0.38%)
Jan 12, 2017 24.69 25.27 24.64 25.20 1,646,163 +0.56(+2.29%)
Jan 11, 2017 24.65 24.68 24.44 24.64 1,567,923 +0.09(+0.36%)
Jan 10, 2017 24.52 24.63 24.47 24.55 1,081,504 +0.14(+0.58%)
Jan 09, 2017 24.76 24.76 24.36 24.41 1,201,690 -0.28(-1.14%)
Jan 06, 2017 24.76 24.89 24.65 24.69 1,390,625 -0.12(-0.48%)
Jan 05, 2017 24.75 24.94 24.69 24.81 1,012,504 +0.01(+0.06%)
Jan 04, 2017 24.75 24.95 24.66 24.80 1,773,618 +0.19(+0.75%)
Jan 03, 2017 24.53 24.75 24.35 24.61 939,459 +0.15(+0.61%)
Dec 30, 2016 24.46 24.46 24.46 0 +0.03(+0.12%)
Dec 29, 2016 24.33 24.56 24.33 24.43 1,223,216 +0.10(+0.43%)
Dec 28, 2016 24.33 24.47 24.20 24.33 550,286 -0.01(-0.06%)
Dec 27, 2016 24.40 24.46 24.30 24.35 451,397 -0.10(-0.42%)
Dec 23, 2016 24.45 24.45 24.45 0 -0.04(-0.15%)
Dec 22, 2016 24.65 24.67 24.44 24.49 1,331,371 -0.22(-0.90%)
Dec 21, 2016 24.90 24.92 24.71 24.71 1,089,319 -0.27(-1.07%)
Dec 20, 2016 24.80 25.04 24.75 24.98 1,319,386 +0.26(+1.05%)
Dec 19, 2016 24.83 24.95 24.69 24.72 1,226,018 -0.07(-0.30%)
Dec 16, 2016 24.67 24.90 24.60 24.79 1,468,128 +0.18(+0.72%)
Dec 15, 2016 24.50 24.69 24.46 24.61 1,157,291 +0.04(+0.18%)
Dec 14, 2016 25.23 25.29 24.54 24.57 1,724,081 -0.62(-2.47%)
Dec 13, 2016 25.03 25.42 25.03 25.19 1,531,862 +0.25(+1.01%)
Dec 12, 2016 24.66 25.03 24.57 24.94 2,369,227 +0.34(+1.39%)
Dec 09, 2016 24.57 24.74 24.54 24.60 2,096,986 +0.01(+0.06%)
Dec 08, 2016 24.70 24.80 24.55 24.58 1,361,858 -0.15(-0.60%)
Dec 07, 2016 24.44 24.74 24.29 24.73 1,464,001 +0.32(+1.31%)
Dec 06, 2016 24.24 24.46 24.17 24.41 1,125,306 +0.25(+1.04%)
Dec 05, 2016 24.31 24.40 24.12 24.16 1,542,881 +0.04(+0.18%)
Dec 02, 2016 24.29 24.29 24.02 24.12 1,626,092 -0.07(-0.31%)
Dec 01, 2016 24.79 24.80 24.13 24.19 1,657,657 -0.49(-1.98%)
Nov 30, 2016 24.96 24.98 24.65 24.68 1,484,337 -0.24(-0.98%)
Nov 29, 2016 25.03 25.12 24.78 24.92 1,301,948 -0.04(-0.18%)
Nov 28, 2016 25.03 25.11 24.90 24.97 1,101,436 +0.33(+1.33%)
Nov 25, 2016 24.58 24.66 24.44 24.64 457,382 +0.17(+0.69%)
Nov 23, 2016 24.47 24.47 24.47 0 -0.17(-0.69%)
Nov 22, 2016 24.76 24.82 24.54 24.64 1,226,966 +0.00(+0.00%)
Nov 21, 2016 24.91 24.95 24.52 24.64 1,203,042 -0.11(-0.45%)
Nov 18, 2016 24.61 24.79 24.51 24.75 1,577,808 +0.14(+0.57%)
Nov 17, 2016 24.25 24.62 24.23 24.61 2,153,062 +0.32(+1.33%)
Nov 16, 2016 24.21 24.33 24.07 24.29 1,703,664 -0.03(-0.12%)
Nov 15, 2016 24.24 24.43 23.99 24.32 3,311,143 +0.21(+0.88%)
Nov 14, 2016 24.07 24.17 23.53 24.10 4,326,133 +0.10(+0.43%)
Nov 11, 2016 25.33 25.42 23.87 24.00 3,259,443 -1.01(-4.02%)
Nov 10, 2016 25.59 25.70 24.84 25.01 2,269,242 -0.60(-2.35%)
Nov 09, 2016 25.34 25.85 25.31 25.61 1,461,233 -0.26(-1.02%)
Nov 08, 2016 25.76 25.95 25.66 25.87 1,131,600 +0.05(+0.20%)
Nov 07, 2016 25.60 25.87 25.50 25.82 1,064,940 +0.62(+2.48%)
Nov 04, 2016 25.22 25.34 24.95 25.20 1,151,828 -0.11(-0.44%)
Nov 03, 2016 25.21 25.40 25.18 25.31 1,001,955 +0.11(+0.44%)
Nov 02, 2016 25.54 25.58 25.16 25.20 961,137 -0.37(-1.46%)
Nov 01, 2016 25.81 25.92 25.43 25.57 1,233,042 -0.15(-0.57%)
Oct 31, 2016 25.65 25.85 25.60 25.72 877,063 +0.06(+0.23%)
Oct 28, 2016 25.66 25.85 25.60 25.66 967,587 -0.01(-0.03%)
Oct 27, 2016 26.06 26.09 25.63 25.67 2,141,006 -0.32(-1.22%)
Oct 26, 2016 25.86 26.15 25.83 25.98 718,029 -0.04(-0.17%)
Oct 25, 2016 26.17 26.31 26.01 26.03 918,562 -0.18(-0.70%)
Oct 24, 2016 26.27 26.32 25.99 26.21 748,665 -0.06(-0.22%)
Oct 21, 2016 26.01 26.33 25.89 26.27 771,407 +0.02(+0.08%)
Oct 20, 2016 26.42 26.50 26.20 26.25 663,976 -0.26(-0.97%)
Oct 19, 2016 26.54 26.62 26.25 26.50 863,686 +0.07(+0.25%)
Oct 18, 2016 26.28 26.56 26.15 26.44 935,756 +0.34(+1.29%)
Oct 17, 2016 26.11 26.15 25.95 26.10 759,764 -0.02(-0.08%)
Oct 14, 2016 26.48 26.53 26.01 26.12 1,211,893 -0.21(-0.81%)
Oct 13, 2016 25.88 26.48 25.67 26.34 1,804,535 +0.25(+0.96%)
Oct 12, 2016 25.96 26.12 25.83 26.09 972,008 +0.17(+0.65%)
Oct 11, 2016 26.14 26.25 25.73 25.92 825,162 -0.22(-0.84%)
Oct 10, 2016 26.39 26.42 26.11 26.14 595,118 +0.00(+0.00%)
Oct 07, 2016 26.22 26.24 25.84 26.14 867,442 -0.10(-0.39%)
Oct 06, 2016 26.14 26.32 25.99 26.24 1,231,076 +0.08(+0.31%)
Oct 05, 2016 25.96 26.42 25.92 26.16 1,468,749 +0.26(+0.99%)
Oct 04, 2016 26.01 26.25 25.73 25.90 1,813,578 -0.11(-0.42%)
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.