Skip to main content

Brookfield Asset Management (NY: BAM )

38.14 +0.24 (+0.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 25.83 26.22 25.70 26.01 1,715,441 +0.18(+0.68%)
Sep 30, 2016 26.14 26.14 25.81 25.84 1,497,250 -0.09(-0.34%)
Sep 29, 2016 26.21 26.24 25.82 25.92 1,297,880 -0.12(-0.48%)
Sep 28, 2016 25.77 26.13 25.58 26.05 1,385,251 +0.29(+1.14%)
Sep 27, 2016 25.47 25.86 25.23 25.76 1,620,438 +0.20(+0.78%)
Sep 26, 2016 25.56 25.69 25.34 25.56 1,126,112 -0.10(-0.37%)
Sep 23, 2016 25.70 25.75 25.48 25.65 1,321,082 -0.13(-0.51%)
Sep 22, 2016 25.45 26.09 25.42 25.78 2,689,824 +1.02(+4.12%)
Sep 21, 2016 24.64 24.78 24.40 24.76 930,701 +0.26(+1.08%)
Sep 20, 2016 24.46 24.68 24.38 24.50 1,178,022 +0.21(+0.85%)
Sep 19, 2016 24.21 24.45 24.00 24.29 1,367,272 +0.18(+0.76%)
Sep 16, 2016 24.29 24.29 23.85 24.11 814,320 -0.18(-0.76%)
Sep 15, 2016 23.94 24.38 23.83 24.29 1,065,995 +0.38(+1.60%)
Sep 14, 2016 23.96 24.03 23.78 23.91 1,005,584 +0.01(+0.06%)
Sep 13, 2016 24.14 24.21 23.89 23.90 1,410,597 -0.54(-2.19%)
Sep 12, 2016 23.99 24.53 23.90 24.43 1,329,367 +0.23(+0.94%)
Sep 09, 2016 24.66 24.73 24.21 24.21 1,241,585 -0.68(-2.74%)
Sep 08, 2016 25.03 25.15 24.84 24.89 1,074,023 -0.22(-0.88%)
Sep 07, 2016 25.17 25.27 24.99 25.11 1,040,919 -0.04(-0.18%)
Sep 06, 2016 25.29 25.41 25.04 25.15 680,441 -0.06(-0.23%)
Sep 02, 2016 25.02 25.21 25.21 25.21 904,816 +0.37(+1.51%)
Sep 01, 2016 24.71 24.93 24.60 24.84 754,451 +0.10(+0.39%)
Aug 31, 2016 24.84 24.86 24.61 24.74 1,274,173 -0.15(-0.62%)
Aug 30, 2016 25.08 25.25 24.82 24.90 943,943 -0.14(-0.56%)
Aug 29, 2016 24.73 25.08 24.73 25.04 981,508 +0.43(+1.74%)
Aug 26, 2016 24.74 24.85 24.47 24.61 1,083,805 -0.04(-0.15%)
Aug 25, 2016 24.91 25.07 24.63 24.64 946,308 -0.28(-1.14%)
Aug 24, 2016 25.07 25.18 24.87 24.93 1,025,369 -0.25(-1.01%)
Aug 23, 2016 25.20 25.37 25.15 25.18 847,657 +0.09(+0.38%)
Aug 22, 2016 24.75 25.15 24.70 25.09 677,142 +0.20(+0.82%)
Aug 19, 2016 24.99 25.07 24.79 24.89 1,179,927 -0.22(-0.87%)
Aug 18, 2016 25.33 25.33 24.90 25.10 1,545,205 -0.15(-0.60%)
Aug 17, 2016 25.42 25.46 25.07 25.26 613,231 -0.12(-0.49%)
Aug 16, 2016 25.33 25.58 25.23 25.38 895,961 +0.04(+0.14%)
Aug 15, 2016 25.58 25.58 25.27 25.34 1,000,788 -0.12(-0.46%)
Aug 12, 2016 25.90 25.90 25.07 25.46 1,437,095 -0.25(-0.96%)
Aug 11, 2016 25.73 25.85 25.57 25.71 1,557,277 -0.01(-0.03%)
Aug 10, 2016 25.72 25.82 25.57 25.71 641,341 +0.07(+0.26%)
Aug 09, 2016 25.37 25.66 25.36 25.65 906,970 +0.34(+1.35%)
Aug 08, 2016 25.23 25.42 25.20 25.31 742,531 +0.06(+0.23%)
Aug 05, 2016 25.02 25.29 24.85 25.25 793,730 +0.17(+0.67%)
Aug 04, 2016 24.88 25.11 24.81 25.08 975,335 +0.21(+0.85%)
Aug 03, 2016 24.52 24.88 24.50 24.87 1,059,678 +0.39(+1.61%)
Aug 02, 2016 25.07 25.16 24.47 24.48 1,238,007 -0.57(-2.30%)
Aug 01, 2016 25.15 25.16 24.97 25.05 528,372 -0.11(-0.43%)
Jul 29, 2016 24.75 25.24 24.75 25.16 820,087 +0.28(+1.14%)
Jul 28, 2016 24.97 25.07 24.83 24.88 671,956 -0.07(-0.29%)
Jul 27, 2016 25.17 25.17 24.71 24.95 797,382 -0.20(-0.81%)
Jul 26, 2016 25.22 25.33 25.09 25.15 794,215 -0.08(-0.32%)
Jul 25, 2016 25.38 25.38 25.19 25.23 761,025 -0.32(-1.25%)
Jul 22, 2016 25.46 25.57 25.33 25.55 544,874 +0.14(+0.54%)
Jul 21, 2016 25.62 25.64 25.37 25.42 547,134 -0.21(-0.82%)
Jul 20, 2016 25.52 25.66 25.44 25.63 573,610 +0.13(+0.51%)
Jul 19, 2016 25.58 25.58 25.30 25.50 808,046 -0.23(-0.88%)
Jul 18, 2016 25.69 25.74 25.50 25.72 863,520 -0.01(-0.03%)
Jul 15, 2016 25.83 25.92 25.68 25.73 605,346 -0.10(-0.39%)
Jul 14, 2016 25.77 25.93 25.45 25.83 1,156,597 +0.36(+1.43%)
Jul 13, 2016 25.25 25.61 25.20 25.47 961,812 +0.20(+0.78%)
Jul 12, 2016 25.11 25.31 24.88 25.27 1,023,047 +0.43(+1.73%)
Jul 11, 2016 24.73 25.02 24.62 24.84 1,064,615 +0.21(+0.86%)
Jul 08, 2016 24.49 24.83 24.22 24.63 956,364 +0.41(+1.68%)
Jul 07, 2016 24.69 24.75 24.06 24.22 746,416 -0.34(-1.39%)
Jul 06, 2016 24.26 24.58 24.02 24.56 1,212,347 +0.22(+0.90%)
Jul 05, 2016 24.36 24.62 24.29 24.35 1,689,529 +0.12(+0.51%)
Jul 01, 2016 24.07 24.22 24.22 24.22 552,587 +0.15(+0.64%)
Jun 30, 2016 24.15 24.25 23.68 24.07 2,144,848 -0.01(-0.06%)
Jun 29, 2016 23.89 24.18 23.83 24.08 1,017,341 +0.46(+1.94%)
Jun 28, 2016 23.66 23.87 23.41 23.63 1,400,086 +0.26(+1.12%)
Jun 27, 2016 23.69 23.87 23.15 23.36 2,027,000 -0.66(-2.73%)
Jun 24, 2016 23.63 24.37 23.61 24.02 1,870,456 -1.03(-4.10%)
Jun 23, 2016 25.36 25.45 24.93 25.05 1,086,934 +0.08(+0.32%)
Jun 22, 2016 25.15 25.47 24.95 24.97 1,268,828 -0.10(-0.41%)
Jun 21, 2016 24.79 25.23 24.54 25.07 1,443,706 +0.41(+1.68%)
Jun 20, 2016 24.84 25.34 24.64 24.65 2,010,677 -0.17(-0.67%)
Jun 17, 2016 24.03 25.18 24.03 24.82 5,253,225 +0.73(+3.02%)
Jun 16, 2016 23.72 24.09 23.44 24.09 2,949,677 +0.15(+0.61%)
Jun 15, 2016 24.32 24.32 23.92 23.95 3,488,497 -0.31(-1.29%)
Jun 14, 2016 24.84 24.89 24.22 24.26 2,880,766 -0.60(-2.43%)
Jun 13, 2016 25.50 25.71 24.80 24.86 3,151,215 -1.15(-4.42%)
Jun 10, 2016 25.98 26.32 25.86 26.01 2,021,049 -0.11(-0.42%)
Jun 09, 2016 25.73 26.20 25.69 26.12 1,002,159 +0.20(+0.76%)
Jun 08, 2016 26.13 26.19 25.62 25.93 1,097,216 +0.01(+0.06%)
Jun 07, 2016 25.69 25.96 25.59 25.91 1,047,434 +0.34(+1.34%)
Jun 06, 2016 25.84 25.88 25.40 25.57 1,190,285 -0.20(-0.79%)
Jun 03, 2016 25.76 25.84 25.38 25.77 1,152,902 +0.10(+0.40%)
Jun 02, 2016 25.44 25.67 25.34 25.67 548,157 +0.07(+0.26%)
Jun 01, 2016 25.42 25.69 25.35 25.61 647,492 +0.06(+0.23%)
May 31, 2016 25.92 25.97 25.46 25.55 1,171,825 -0.45(-1.74%)
May 27, 2016 25.38 26.00 26.00 26.00 1,043,212 +0.41(+1.59%)
May 26, 2016 25.69 25.84 25.47 25.59 635,312 +0.12(+0.46%)
May 25, 2016 25.58 25.60 25.22 25.48 1,152,682 +0.14(+0.54%)
May 24, 2016 24.70 25.46 24.62 25.34 2,171,228 +0.80(+3.26%)
May 23, 2016 24.40 24.58 24.28 24.54 522,083 +0.08(+0.32%)
May 20, 2016 24.19 24.58 24.19 24.46 829,699 +0.30(+1.22%)
May 19, 2016 24.38 24.38 23.75 24.16 1,783,812 -0.35(-1.44%)
May 18, 2016 24.40 24.76 24.13 24.52 1,904,499 -0.07(-0.26%)
May 17, 2016 24.70 24.81 24.31 24.58 2,058,879 -0.31(-1.25%)
May 16, 2016 24.03 25.01 24.00 24.89 2,554,858 +0.95(+3.95%)
May 13, 2016 24.35 24.35 23.52 23.95 1,951,504 -0.43(-1.78%)
May 12, 2016 24.68 24.75 24.07 24.38 1,240,329 -0.08(-0.32%)
May 11, 2016 24.70 24.89 24.37 24.46 783,075 -0.24(-0.96%)
May 10, 2016 24.32 24.77 24.29 24.70 1,061,383 +0.48(+1.97%)
May 09, 2016 24.34 24.36 24.06 24.22 811,899 -0.18(-0.74%)
May 06, 2016 24.23 24.44 24.05 24.40 953,175 +0.02(+0.09%)
May 05, 2016 24.57 24.64 24.20 24.38 1,032,908 -0.06(-0.27%)
May 04, 2016 23.90 24.51 23.87 24.44 1,230,794 +0.35(+1.47%)
May 03, 2016 24.30 24.34 23.89 24.09 727,198 -0.43(-1.77%)
May 02, 2016 24.41 24.63 24.14 24.52 919,251 +0.12(+0.47%)
Apr 29, 2016 24.63 24.64 24.31 24.41 747,123 -0.23(-0.94%)
Apr 28, 2016 24.69 24.96 24.54 24.64 903,101 -0.15(-0.61%)
Apr 27, 2016 24.65 24.86 24.52 24.79 940,930 +0.17(+0.70%)
Apr 26, 2016 24.59 24.97 24.54 24.62 1,642,374 +0.04(+0.15%)
Apr 25, 2016 24.31 24.58 24.17 24.58 2,049,845 +0.22(+0.92%)
Apr 22, 2016 23.88 24.41 23.76 24.36 2,011,922 +0.43(+1.81%)
Apr 21, 2016 24.69 24.72 23.89 23.92 2,566,244 -0.78(-3.16%)
Apr 20, 2016 24.53 24.88 24.53 24.70 882,918 +0.13(+0.53%)
Apr 19, 2016 24.61 24.62 24.32 24.57 932,747 +0.16(+0.65%)
Apr 18, 2016 24.01 24.48 23.95 24.41 1,205,490 +0.26(+1.08%)
Apr 15, 2016 24.02 24.18 23.96 24.15 819,757 +0.14(+0.57%)
Apr 14, 2016 24.00 24.09 23.79 24.02 1,459,345 +0.00(+0.00%)
Apr 13, 2016 24.23 24.37 23.91 24.02 1,025,306 -0.06(-0.24%)
Apr 12, 2016 23.78 24.18 23.78 24.07 1,270,582 +0.29(+1.21%)
Apr 11, 2016 24.07 24.24 23.75 23.79 919,618 -0.17(-0.69%)
Apr 08, 2016 24.00 24.32 23.85 23.95 1,117,679 +0.30(+1.28%)
Apr 07, 2016 23.56 23.67 23.23 23.65 2,293,490 -0.12(-0.49%)
Apr 06, 2016 23.64 23.89 23.62 23.76 1,313,491 +0.11(+0.46%)
Apr 05, 2016 23.31 23.70 23.21 23.66 1,479,620 -0.01(-0.06%)
Apr 04, 2016 24.76 24.84 23.62 23.67 4,181,987 -1.31(-5.23%)
Apr 01, 2016 24.86 25.01 24.68 24.98 1,153,530 -0.13(-0.52%)
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%)
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.