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 (%)
Oct 31, 2011 18.38 18.73 18.35 18.38 1,624,606 -0.29(-1.53%)
Oct 28, 2011 18.69 18.86 18.56 18.67 1,624,399 +0.03(+0.17%)
Oct 27, 2011 18.53 18.72 18.40 18.64 1,753,259 +0.72(+4.02%)
Oct 26, 2011 17.94 18.01 17.47 17.92 1,290,325 +0.21(+1.21%)
Oct 25, 2011 18.01 18.01 17.66 17.70 1,227,112 -0.45(-2.47%)
Oct 24, 2011 17.88 18.18 17.86 18.15 2,735,314 +0.25(+1.37%)
Oct 21, 2011 17.51 17.92 17.41 17.91 3,293,351 +0.59(+3.43%)
Oct 20, 2011 17.13 17.38 16.98 17.31 3,291,496 +0.19(+1.11%)
Oct 19, 2011 17.02 17.26 16.93 17.12 2,130,106 +0.17(+1.01%)
Oct 18, 2011 16.74 17.05 16.64 16.95 2,186,461 +0.23(+1.40%)
Oct 17, 2011 17.06 17.12 16.70 16.72 2,641,499 -0.32(-1.89%)
Oct 14, 2011 17.03 17.08 16.80 17.04 5,104,442 +0.38(+2.27%)
Oct 13, 2011 16.92 16.95 16.55 16.66 2,526,972 -0.33(-1.97%)
Oct 12, 2011 16.97 17.00 16.76 17.00 5,373,937 +0.35(+2.12%)
Oct 11, 2011 16.73 16.76 16.51 16.64 3,727,891 -0.06(-0.34%)
Oct 10, 2011 16.80 16.88 16.54 16.70 2,252,740 +0.21(+1.26%)
Oct 07, 2011 17.07 17.08 16.44 16.49 3,166,487 -0.44(-2.61%)
Oct 06, 2011 16.72 16.98 16.71 16.93 3,450,027 +0.30(+1.82%)
Oct 05, 2011 16.42 16.71 16.25 16.63 3,570,550 +0.25(+1.50%)
Oct 04, 2011 16.32 16.42 15.41 16.38 4,798,828 -0.26(-1.55%)
Oct 03, 2011 17.28 17.44 16.63 16.64 3,387,859 -0.74(-4.28%)
Sep 30, 2011 17.30 17.59 17.20 17.39 2,281,770 -0.16(-0.93%)
Sep 29, 2011 17.53 17.73 17.21 17.55 2,018,490 +0.36(+2.09%)
Sep 28, 2011 17.95 17.95 17.19 17.19 2,612,572 -0.67(-3.75%)
Sep 27, 2011 17.65 18.10 17.65 17.86 3,080,075 +0.62(+3.62%)
Sep 26, 2011 16.78 17.25 16.62 17.24 3,106,649 +0.47(+2.79%)
Sep 23, 2011 16.30 16.85 16.29 16.77 2,662,025 +0.27(+1.61%)
Sep 22, 2011 16.45 16.55 16.18 16.50 3,902,531 -0.47(-2.79%)
Sep 21, 2011 17.75 17.84 16.97 16.98 1,826,912 -0.86(-4.81%)
Sep 20, 2011 17.72 18.04 17.69 17.84 1,637,908 +0.06(+0.36%)
Sep 19, 2011 18.20 18.20 17.67 17.77 1,788,550 -0.61(-3.33%)
Sep 16, 2011 18.57 18.68 18.31 18.39 1,853,399 -0.09(-0.51%)
Sep 15, 2011 18.18 18.48 18.02 18.48 2,259,292 +0.56(+3.13%)
Sep 14, 2011 17.58 18.06 17.36 17.92 1,369,836 +0.38(+2.16%)
Sep 13, 2011 17.60 17.61 17.39 17.54 1,511,040 +0.01(+0.07%)
Sep 12, 2011 17.21 17.56 17.16 17.53 1,890,064 +0.08(+0.47%)
Sep 09, 2011 17.96 18.04 17.42 17.44 1,507,375 -0.79(-4.33%)
Sep 08, 2011 18.31 18.58 18.22 18.23 1,368,162 -0.18(-0.96%)
Sep 07, 2011 18.08 18.44 17.92 18.41 1,013,740 +0.51(+2.86%)
Sep 06, 2011 17.56 17.91 17.31 17.90 1,605,858 -0.26(-1.42%)
Sep 02, 2011 18.23 18.41 18.06 18.16 1,823,877 -0.42(-2.24%)
Sep 01, 2011 18.80 18.82 18.42 18.57 1,408,415 -0.12(-0.64%)
Aug 31, 2011 18.61 18.80 18.51 18.69 1,773,872 +0.19(+1.02%)
Aug 30, 2011 18.35 18.67 18.23 18.51 955,107 +0.01(+0.07%)
Aug 29, 2011 18.25 18.49 18.13 18.49 1,464,910 +0.52(+2.92%)
Aug 26, 2011 17.82 18.13 17.51 17.97 1,881,312 +0.03(+0.18%)
Aug 25, 2011 18.14 18.18 17.77 17.94 2,817,163 -0.09(-0.49%)
Aug 24, 2011 17.96 18.28 17.87 18.03 2,643,725 +0.03(+0.14%)
Aug 23, 2011 17.80 18.06 17.62 18.00 2,135,607 +0.28(+1.57%)
Aug 22, 2011 18.38 18.38 17.62 17.72 2,665,137 -0.13(-0.74%)
Aug 19, 2011 17.76 18.55 17.76 17.86 2,454,046 -0.32(-1.74%)
Aug 18, 2011 18.23 18.42 17.94 18.17 2,266,965 -0.74(-3.90%)
Aug 17, 2011 19.05 19.24 18.83 18.91 1,437,429 -0.01(-0.03%)
Aug 16, 2011 18.86 19.09 18.71 18.92 1,462,036 -0.21(-1.09%)
Aug 15, 2011 18.92 19.36 18.86 19.12 1,617,938 +0.38(+2.05%)
Aug 12, 2011 18.97 18.97 18.32 18.74 1,980,072 -0.06(-0.30%)
Aug 11, 2011 17.90 19.03 17.65 18.80 3,568,439 +1.14(+6.47%)
Aug 10, 2011 18.15 18.24 17.39 17.65 4,975,722 -0.64(-3.49%)
Aug 09, 2011 17.34 18.33 17.07 18.29 5,571,914 +1.33(+7.85%)
Aug 08, 2011 17.34 17.53 16.78 16.96 5,670,962 -1.02(-5.69%)
Aug 05, 2011 18.13 18.40 17.48 17.98 4,001,360 -0.10(-0.56%)
Aug 04, 2011 18.65 18.79 18.01 18.08 2,521,371 -0.93(-4.88%)
Aug 03, 2011 19.22 19.29 18.60 19.01 1,667,681 -0.12(-0.63%)
Aug 02, 2011 19.86 19.86 19.13 19.13 1,403,084 -0.67(-3.38%)
Aug 01, 2011 20.07 20.10 19.58 19.80 1,162,610 -0.10(-0.51%)
Jul 29, 2011 19.84 20.10 19.63 19.90 1,889,194 -0.11(-0.54%)
Jul 28, 2011 19.89 20.13 19.67 20.01 1,347,596 +0.04(+0.19%)
Jul 27, 2011 20.08 20.30 19.93 19.97 1,710,604 -0.22(-1.09%)
Jul 26, 2011 20.25 20.30 20.13 20.19 1,045,683 -0.05(-0.25%)
Jul 25, 2011 20.28 20.41 20.10 20.24 946,921 -0.08(-0.37%)
Jul 22, 2011 20.26 20.33 20.26 20.32 1,763,234 -0.30(-1.46%)
Jul 21, 2011 20.35 20.78 20.29 20.62 1,320,795 +0.38(+1.86%)
Jul 20, 2011 20.40 20.41 20.16 20.24 1,606,247 -0.11(-0.56%)
Jul 19, 2011 20.17 20.53 20.14 20.35 933,449 +0.35(+1.76%)
Jul 18, 2011 20.39 20.45 19.87 20.00 1,167,253 -0.60(-2.93%)
Jul 15, 2011 20.60 20.71 20.46 20.60 1,126,203 +0.13(+0.64%)
Jul 14, 2011 20.78 20.84 20.42 20.47 868,835 -0.23(-1.09%)
Jul 13, 2011 20.60 21.15 20.60 20.70 1,396,444 +0.13(+0.61%)
Jul 12, 2011 20.60 20.84 20.48 20.57 1,022,505 -0.13(-0.61%)
Jul 11, 2011 20.81 20.89 20.64 20.70 1,129,011 -0.36(-1.73%)
Jul 08, 2011 20.92 21.08 20.86 21.06 642,151 -0.03(-0.15%)
Jul 07, 2011 21.09 21.18 21.03 21.09 717,599 +0.16(+0.78%)
Jul 06, 2011 20.94 21.07 20.84 20.93 970,049 -0.07(-0.33%)
Jul 05, 2011 21.13 21.18 20.92 21.00 1,044,635 +0.05(+0.24%)
Jul 01, 2011 20.78 20.99 20.74 20.95 712,123 +0.10(+0.48%)
Jun 30, 2011 20.57 20.87 20.43 20.85 1,135,770 +0.36(+1.75%)
Jun 29, 2011 20.40 20.55 20.28 20.49 1,568,931 +0.28(+1.40%)
Jun 28, 2011 20.18 20.35 20.16 20.21 1,000,466 +0.07(+0.34%)
Jun 27, 2011 19.85 20.16 19.69 20.14 951,789 +0.28(+1.39%)
Jun 24, 2011 20.26 20.33 19.82 19.86 1,346,034 -0.47(-2.29%)
Jun 23, 2011 20.13 20.34 19.82 20.33 1,635,722 -0.09(-0.46%)
Jun 22, 2011 20.28 20.57 20.27 20.42 965,645 -0.02(-0.09%)
Jun 21, 2011 20.38 20.55 20.35 20.44 901,588 +0.16(+0.77%)
Jun 20, 2011 20.30 20.35 20.26 20.28 921,379 +0.03(+0.16%)
Jun 17, 2011 19.90 20.48 19.90 20.25 4,673,725 +0.43(+2.16%)
Jun 16, 2011 19.67 19.90 19.59 19.82 1,347,112 +0.05(+0.25%)
Jun 15, 2011 20.02 20.18 19.66 19.77 1,349,871 -0.45(-2.24%)
Jun 14, 2011 19.72 20.27 19.65 20.23 1,191,632 +0.62(+3.17%)
Jun 13, 2011 19.62 19.69 19.32 19.60 1,867,578 -0.01(-0.06%)
Jun 10, 2011 19.92 19.98 19.44 19.62 1,466,084 -0.38(-1.92%)
Jun 09, 2011 20.03 20.09 19.86 20.00 1,082,644 +0.07(+0.35%)
Jun 08, 2011 20.13 20.20 19.88 19.93 1,001,030 -0.30(-1.46%)
Jun 07, 2011 20.41 20.47 20.18 20.23 1,155,310 -0.08(-0.37%)
Jun 06, 2011 20.62 20.67 20.17 20.30 1,087,254 -0.29(-1.40%)
Jun 03, 2011 20.25 20.68 20.15 20.59 1,091,935 +0.33(+1.64%)
May 24, 2011 20.43 20.45 20.18 20.26 1,142,224 -0.14(-0.71%)
May 23, 2011 20.46 20.53 20.36 20.40 576,864 -0.40(-1.93%)
May 20, 2011 20.92 21.08 20.76 20.81 930,215 -0.30(-1.40%)
May 19, 2011 21.12 21.16 20.91 21.10 1,001,764 +0.05(+0.24%)
May 18, 2011 20.59 21.05 20.52 21.05 1,267,396 +0.40(+1.95%)
May 17, 2011 20.33 20.65 20.31 20.65 1,361,445 +0.24(+1.17%)
May 16, 2011 20.13 20.62 20.07 20.41 1,355,584 +0.11(+0.53%)
May 13, 2011 20.48 20.68 20.21 20.30 1,062,895 -0.25(-1.22%)
May 12, 2011 20.55 20.62 20.13 20.55 1,323,058 -0.09(-0.46%)
May 11, 2011 21.20 21.28 20.54 20.65 1,162,644 -0.58(-2.75%)
May 10, 2011 21.00 21.31 20.99 21.23 986,539 +0.26(+1.23%)
May 09, 2011 20.86 21.01 20.55 20.98 863,706 +0.18(+0.85%)
May 06, 2011 20.71 20.86 20.60 20.80 1,490,185 +0.31(+1.53%)
May 05, 2011 20.25 20.54 20.10 20.48 1,522,920 -0.01(-0.06%)
May 04, 2011 20.69 20.75 20.33 20.50 1,118,968 -0.22(-1.06%)
May 03, 2011 21.24 21.35 20.56 20.72 1,519,931 -0.57(-2.66%)
May 02, 2011 21.23 21.30 21.21 21.28 1,313,693 +0.15(+0.71%)
Apr 29, 2011 21.01 21.14 20.95 21.13 1,258,706 +0.05(+0.24%)
Apr 28, 2011 20.80 21.19 20.78 21.08 1,444,979 +0.23(+1.09%)
Apr 27, 2011 20.87 20.98 20.54 20.86 1,981,516 +0.01(+0.06%)
Apr 26, 2011 20.50 20.85 20.39 20.84 1,226,828 +0.39(+1.90%)
Apr 25, 2011 20.56 20.59 20.40 20.45 797,826 -0.11(-0.55%)
Apr 21, 2011 20.52 20.59 20.29 20.57 803,330 +0.21(+1.01%)
Apr 20, 2011 20.27 20.37 20.12 20.36 1,508,540 +0.31(+1.56%)
Apr 19, 2011 20.00 20.19 19.91 20.05 1,636,714 +0.11(+0.53%)
Apr 18, 2011 19.48 19.95 19.48 19.94 1,117,538 +0.19(+0.95%)
Apr 15, 2011 19.77 19.87 19.62 19.75 1,090,632 -0.08(-0.38%)
Apr 14, 2011 19.52 19.89 19.50 19.83 1,080,421 +0.18(+0.89%)
Apr 13, 2011 19.85 19.98 19.64 19.65 1,044,980 -0.14(-0.73%)
Apr 12, 2011 19.96 20.01 19.66 19.80 1,147,282 -0.28(-1.37%)
Apr 11, 2011 20.34 20.35 19.99 20.07 1,054,142 -0.22(-1.08%)
Apr 08, 2011 20.20 20.50 20.10 20.29 1,403,657 +0.25(+1.25%)
Apr 07, 2011 20.52 20.57 20.04 20.04 1,340,823 -0.55(-2.68%)
Apr 06, 2011 20.59 20.66 20.34 20.59 1,199,705 +0.14(+0.67%)
Apr 05, 2011 20.56 20.57 20.37 20.45 938,482 -0.13(-0.61%)
Apr 04, 2011 20.32 20.64 20.32 20.58 1,081,603 +0.18(+0.89%)
Apr 01, 2011 20.42 20.61 20.29 20.40 967,877 +0.08(+0.37%)
Mar 31, 2011 20.23 20.40 20.10 20.32 1,356,448 +0.11(+0.56%)
Mar 30, 2011 20.04 20.37 20.04 20.21 1,180,904 +0.34(+1.70%)
Mar 29, 2011 19.68 19.99 19.62 19.87 1,590,019 +0.24(+1.21%)
Mar 28, 2011 19.75 20.05 19.63 19.63 949,345 -0.08(-0.38%)
Mar 25, 2011 19.77 20.02 19.68 19.71 1,054,590 -0.01(-0.06%)
Mar 24, 2011 19.82 19.84 19.59 19.72 1,075,077 +0.03(+0.16%)
Mar 23, 2011 19.84 19.92 19.58 19.69 2,048,286 -0.11(-0.57%)
Mar 22, 2011 20.00 20.07 19.77 19.80 1,070,645 -0.11(-0.53%)
Mar 21, 2011 19.78 19.92 19.77 19.91 1,254,955 +0.19(+0.98%)
Mar 18, 2011 19.55 19.75 19.47 19.72 1,365,536 +0.39(+2.01%)
Mar 17, 2011 19.28 19.36 19.14 19.33 979,710 +0.26(+1.38%)
Mar 16, 2011 19.07 19.30 18.81 19.07 2,264,583 -0.21(-1.07%)
Mar 15, 2011 19.17 19.39 19.13 19.27 1,732,782 -0.42(-2.13%)
Mar 14, 2011 19.61 19.71 19.38 19.69 1,466,351 -0.09(-0.44%)
Mar 11, 2011 19.39 19.89 19.39 19.78 985,768 +0.20(+1.02%)
Mar 10, 2011 19.89 19.95 19.52 19.58 1,134,589 -0.44(-2.22%)
Mar 09, 2011 19.97 20.21 19.83 20.02 1,229,385 -0.04(-0.22%)
Mar 08, 2011 19.75 20.12 19.64 20.07 1,492,146 +0.35(+1.78%)
Mar 07, 2011 19.87 19.93 19.62 19.72 1,598,047 -0.06(-0.32%)
Mar 04, 2011 20.14 20.17 19.62 19.78 2,078,886 -0.28(-1.40%)
Mar 03, 2011 20.41 20.47 20.01 20.06 2,299,719 -0.30(-1.48%)
Mar 02, 2011 20.47 20.65 20.24 20.36 1,964,249 -0.14(-0.67%)
Mar 01, 2011 21.16 21.16 20.40 20.50 2,528,132 -0.73(-3.42%)
Feb 28, 2011 20.83 21.23 20.83 21.23 2,309,372 +0.53(+2.57%)
Feb 25, 2011 20.35 20.75 20.35 20.69 1,802,245 +0.38(+1.85%)
Feb 24, 2011 20.24 20.49 20.11 20.32 2,433,611 +0.15(+0.75%)
Feb 23, 2011 19.90 20.20 19.87 20.17 2,479,490 +0.18(+0.88%)
Feb 22, 2011 20.34 20.34 19.87 19.99 2,018,355 -0.38(-1.84%)
Feb 18, 2011 20.61 20.61 20.31 20.37 2,988,464 +0.11(+0.53%)
Feb 17, 2011 20.25 20.32 20.15 20.26 1,830,494 +0.11(+0.56%)
Feb 16, 2011 20.32 20.34 19.99 20.15 1,720,087 -0.08(-0.40%)
Feb 15, 2011 20.41 20.42 20.22 20.23 1,145,091 -0.18(-0.86%)
Feb 14, 2011 20.40 20.48 20.36 20.40 612,994 -0.01(-0.03%)
Feb 11, 2011 20.25 20.59 20.21 20.41 1,049,085 +0.11(+0.52%)
Feb 10, 2011 20.34 20.43 20.21 20.30 1,084,184 -0.09(-0.46%)
Feb 09, 2011 20.52 20.59 20.35 20.40 1,011,481 -0.18(-0.85%)
Feb 08, 2011 20.67 20.70 20.52 20.57 1,030,641 -0.09(-0.42%)
Feb 07, 2011 20.84 20.84 20.66 20.66 1,177,435 -0.08(-0.36%)
Feb 04, 2011 20.81 20.85 20.69 20.74 1,272,254 +0.01(+0.03%)
Feb 03, 2011 20.74 20.76 20.64 20.73 921,354 +0.01(+0.03%)
Feb 02, 2011 20.75 20.80 20.68 20.72 1,517,966 +0.04(+0.18%)
Feb 01, 2011 20.52 20.75 20.52 20.69 2,170,113 +0.26(+1.26%)
Jan 31, 2011 20.39 20.50 20.32 20.43 2,184,296 +0.18(+0.87%)
Jan 28, 2011 20.60 20.63 20.22 20.25 3,784,469 -0.36(-1.73%)
Jan 27, 2011 20.46 20.62 20.36 20.61 2,707,220 -0.34(-1.61%)
Jan 26, 2011 20.66 20.99 20.65 20.95 1,275,595 +0.36(+1.73%)
Jan 25, 2011 20.67 20.67 20.23 20.59 1,392,338 -0.15(-0.72%)
Jan 24, 2011 20.50 20.86 20.49 20.74 1,508,152 +0.07(+0.33%)
Jan 21, 2011 20.57 20.80 20.56 20.67 1,217,236 +0.16(+0.79%)
Jan 20, 2011 20.54 20.59 20.30 20.51 1,314,656 -0.15(-0.72%)
Jan 19, 2011 20.88 20.89 20.47 20.66 1,552,588 -0.25(-1.19%)
Jan 18, 2011 20.41 21.00 20.41 20.91 1,740,392 +0.34(+1.64%)
Jan 14, 2011 20.32 20.65 20.26 20.57 1,415,825 +0.26(+1.26%)
Jan 13, 2011 20.31 20.32 20.08 20.32 927,722 +0.09(+0.46%)
Jan 12, 2011 20.27 20.33 20.17 20.22 887,030 +0.04(+0.22%)
Jan 11, 2011 20.19 20.23 20.10 20.18 881,895 +0.10(+0.50%)
Jan 10, 2011 20.17 20.20 19.84 20.08 1,233,893 -0.13(-0.65%)
Jan 07, 2011 20.51 20.51 20.13 20.21 2,369,907 -0.18(-0.89%)
Jan 06, 2011 20.56 20.62 20.27 20.39 961,111 -0.25(-1.21%)
Jan 05, 2011 20.56 20.77 20.55 20.64 1,000,465 -0.01(-0.03%)
Jan 04, 2011 21.02 21.08 20.37 20.65 1,095,375 -0.20(-0.96%)
Jan 03, 2011 20.86 21.10 20.85 20.85 808,080 +0.09(+0.42%)
Dec 31, 2010 20.53 20.89 20.46 20.76 718,830 +0.14(+0.70%)
Dec 30, 2010 20.69 20.85 20.58 20.62 673,816 -0.12(-0.60%)
Dec 29, 2010 20.47 20.75 20.45 20.74 731,227 +0.45(+2.21%)
Dec 28, 2010 20.50 20.52 20.27 20.29 545,392 -0.06(-0.31%)
Dec 27, 2010 20.31 20.36 20.11 20.36 373,090 +0.17(+0.83%)
Dec 23, 2010 20.29 20.36 20.07 20.19 590,448 -0.07(-0.37%)
Dec 22, 2010 20.24 20.32 20.14 20.26 729,381 +0.09(+0.46%)
Dec 21, 2010 19.64 20.19 19.60 20.17 1,188,877 +0.51(+2.57%)
Dec 20, 2010 19.56 19.72 19.44 19.66 1,151,130 +0.12(+0.61%)
Dec 17, 2010 19.53 19.65 19.40 19.55 1,366,886 -0.11(-0.57%)
Dec 16, 2010 19.81 19.81 19.54 19.66 1,144,806 -0.13(-0.66%)
Dec 15, 2010 19.56 19.83 19.53 19.79 1,450,602 +0.22(+1.11%)
Dec 14, 2010 19.57 19.78 19.47 19.57 895,317 -0.02(-0.13%)
Dec 13, 2010 19.42 19.74 19.38 19.59 1,273,127 +0.21(+1.09%)
Dec 10, 2010 19.46 19.48 19.25 19.38 1,696,525 +0.00(+0.00%)
Dec 09, 2010 19.45 19.58 19.33 19.38 1,191,996 +0.01(+0.06%)
Dec 08, 2010 19.45 19.55 19.25 19.37 1,086,968 -0.05(-0.26%)
Dec 07, 2010 19.61 19.69 19.33 19.42 1,652,536 +0.04(+0.19%)
Dec 06, 2010 19.28 19.43 19.18 19.38 1,452,850 +0.07(+0.39%)
Dec 03, 2010 19.11 19.43 19.06 19.31 1,482,188 +0.19(+0.98%)
Dec 02, 2010 18.61 19.25 18.61 19.12 1,295,994 +0.46(+2.44%)
Dec 01, 2010 18.61 18.79 18.55 18.67 1,239,688 +0.44(+2.40%)
Nov 30, 2010 18.16 18.40 18.06 18.23 1,500,964 -0.23(-1.25%)
Nov 29, 2010 18.29 18.50 18.08 18.46 954,944 -0.09(-0.47%)
Nov 26, 2010 18.48 18.62 18.39 18.55 446,292 -0.19(-1.03%)
Nov 24, 2010 18.49 18.74 18.74 18.74 802,970 +0.41(+2.25%)
Nov 23, 2010 18.46 18.58 18.24 18.33 1,584,097 -0.44(-2.33%)
Nov 22, 2010 18.80 18.83 18.49 18.77 1,782,196 -0.02(-0.10%)
Nov 19, 2010 18.67 18.83 18.53 18.78 1,466,628 +0.07(+0.40%)
Nov 18, 2010 18.63 18.87 18.53 18.71 1,270,467 +0.31(+1.69%)
Nov 17, 2010 18.24 18.43 18.16 18.40 887,662 +0.12(+0.68%)
Nov 16, 2010 18.50 18.55 18.12 18.27 2,058,684 -0.45(-2.40%)
Nov 15, 2010 18.72 18.86 18.57 18.72 880,182 +0.11(+0.60%)
Nov 12, 2010 19.11 19.17 18.50 18.61 1,888,672 -0.72(-3.71%)
Nov 11, 2010 19.29 19.36 19.15 19.33 1,284,537 -0.06(-0.32%)
Nov 10, 2010 19.27 19.48 18.95 19.39 1,874,827 +0.11(+0.55%)
Nov 09, 2010 19.85 19.89 19.19 19.28 1,172,214 -0.39(-2.00%)
Nov 08, 2010 19.67 19.82 19.46 19.68 1,209,140 -0.01(-0.03%)
Nov 05, 2010 19.31 19.77 19.23 19.68 1,821,747 +0.45(+2.33%)
Nov 04, 2010 18.94 19.31 18.88 19.23 1,496,068 +0.64(+3.42%)
Nov 03, 2010 18.68 18.87 18.45 18.60 940,951 -0.08(-0.43%)
Nov 02, 2010 18.90 19.06 18.51 18.68 993,739 +0.01(+0.07%)
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.