Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.09 32.33 31.94 32.02 1,730,658 +0.20(+0.64%)
Oct 30, 2018 31.36 31.83 31.28 31.81 1,111,132 +0.46(+1.45%)
Oct 29, 2018 31.95 32.06 31.09 31.36 1,369,675 -0.25(-0.80%)
Oct 26, 2018 31.74 31.85 31.09 31.61 1,326,676 -0.40(-1.25%)
Oct 25, 2018 32.04 32.14 31.85 32.01 1,432,703 +0.14(+0.44%)
Oct 24, 2018 32.63 32.63 31.85 31.87 1,707,451 -0.86(-2.62%)
Oct 23, 2018 32.50 32.93 32.31 32.72 1,447,337 -0.20(-0.62%)
Oct 22, 2018 32.97 33.02 32.58 32.93 995,411 +0.02(+0.05%)
Oct 19, 2018 32.82 33.26 32.77 32.91 969,773 +0.17(+0.53%)
Oct 18, 2018 33.49 33.49 32.69 32.74 1,622,401 -0.84(-2.50%)
Oct 17, 2018 33.12 33.63 32.95 33.58 1,035,012 +0.43(+1.30%)
Oct 16, 2018 32.89 33.21 32.82 33.15 838,911 +0.45(+1.37%)
Oct 15, 2018 32.84 32.95 32.35 32.70 841,104 -0.16(-0.48%)
Oct 12, 2018 33.16 33.17 32.70 32.86 1,664,232 +0.25(+0.77%)
Oct 11, 2018 33.15 33.29 32.33 32.60 3,257,176 -0.55(-1.66%)
Oct 10, 2018 33.96 33.96 33.10 33.15 3,131,422 -0.90(-2.65%)
Oct 09, 2018 33.94 34.15 33.66 34.06 870,689 +0.04(+0.12%)
Oct 08, 2018 33.92 34.06 33.85 34.02 850,994 -0.03(-0.09%)
Oct 05, 2018 34.21 34.50 33.96 34.05 1,706,490 -0.20(-0.57%)
Oct 04, 2018 34.71 34.72 33.99 34.25 1,985,832 -0.61(-1.76%)
Oct 03, 2018 35.23 35.34 34.78 34.86 2,226,957 -0.21(-0.60%)
Oct 02, 2018 35.25 35.25 34.73 35.07 2,541,008 -0.20(-0.58%)
Oct 01, 2018 35.35 35.39 34.95 35.28 816,195 +0.29(+0.83%)
Sep 28, 2018 34.95 35.07 34.68 34.98 1,416,538 +0.01(+0.02%)
Sep 27, 2018 35.02 35.30 34.92 34.98 839,334 -0.02(-0.04%)
Sep 26, 2018 34.95 35.25 34.95 34.99 1,245,751 +0.04(+0.11%)
Sep 25, 2018 34.69 35.06 34.60 34.95 1,325,991 +0.29(+0.84%)
Sep 24, 2018 34.81 34.87 34.51 34.66 1,032,627 -0.09(-0.27%)
Sep 21, 2018 34.19 34.82 34.10 34.76 1,709,544 +0.61(+1.80%)
Sep 20, 2018 33.70 34.28 33.50 34.14 3,364,499 +0.76(+2.28%)
Sep 19, 2018 33.87 33.87 33.34 33.38 1,214,232 -0.41(-1.21%)
Sep 18, 2018 33.50 33.83 33.50 33.79 751,641 +0.33(+0.99%)
Sep 17, 2018 33.39 33.62 33.28 33.46 920,854 +0.21(+0.64%)
Sep 14, 2018 33.26 33.34 33.12 33.25 749,318 +0.01(+0.02%)
Sep 13, 2018 33.19 33.36 33.08 33.24 638,974 +0.18(+0.55%)
Sep 12, 2018 33.24 33.34 32.92 33.06 954,863 -0.20(-0.59%)
Sep 11, 2018 33.27 33.38 33.06 33.26 927,856 -0.11(-0.33%)
Sep 10, 2018 33.49 33.75 33.23 33.37 1,041,564 -0.02(-0.05%)
Sep 07, 2018 33.41 33.54 33.15 33.38 1,729,655 -0.15(-0.44%)
Sep 06, 2018 33.45 33.68 33.26 33.53 762,037 +0.06(+0.19%)
Sep 05, 2018 33.51 33.66 33.16 33.47 749,745 -0.02(-0.05%)
Sep 04, 2018 33.52 33.58 33.15 33.48 1,211,252 -0.12(-0.35%)
Aug 31, 2018 33.60 33.60 33.60 0 -0.72(-2.11%)
Aug 30, 2018 34.52 34.59 34.25 34.32 922,552 -0.10(-0.28%)
Aug 29, 2018 34.15 34.50 34.15 34.42 835,340 +0.26(+0.75%)
Aug 28, 2018 34.14 34.35 34.07 34.17 947,626 +0.11(+0.32%)
Aug 27, 2018 33.75 34.36 33.75 34.06 808,541 +0.38(+1.13%)
Aug 24, 2018 33.48 33.88 33.40 33.67 730,595 +0.28(+0.84%)
Aug 23, 2018 33.14 33.42 33.07 33.39 949,177 +0.12(+0.37%)
Aug 22, 2018 33.13 33.46 33.13 33.27 1,214,520 +0.07(+0.21%)
Aug 21, 2018 34.20 34.24 33.18 33.20 1,734,822 -0.86(-2.52%)
Aug 20, 2018 34.45 34.45 34.01 34.06 1,300,146 -0.23(-0.66%)
Aug 17, 2018 34.10 34.35 33.92 34.28 1,081,076 +0.14(+0.41%)
Aug 16, 2018 33.97 34.28 33.92 34.14 2,328,735 +0.36(+1.06%)
Aug 15, 2018 33.75 33.85 33.57 33.78 1,702,427 -0.17(-0.51%)
Aug 14, 2018 33.42 34.02 33.40 33.96 1,043,415 +0.65(+1.94%)
Aug 13, 2018 33.88 33.96 33.08 33.31 906,712 -0.60(-1.77%)
Aug 10, 2018 33.84 34.11 33.50 33.91 1,516,354 -0.13(-0.39%)
Aug 09, 2018 32.74 34.26 32.49 34.04 2,409,182 +1.47(+4.52%)
Aug 08, 2018 32.34 32.61 32.18 32.57 1,118,932 +0.27(+0.84%)
Aug 07, 2018 32.94 33.00 32.23 32.29 1,133,538 -0.50(-1.52%)
Aug 06, 2018 32.70 32.89 32.68 32.79 403,895 +0.05(+0.17%)
Aug 03, 2018 32.63 32.81 32.40 32.74 609,236 +0.13(+0.41%)
Aug 02, 2018 32.33 32.65 32.19 32.61 798,564 +0.05(+0.17%)
Aug 01, 2018 32.95 33.07 32.47 32.55 554,421 -0.31(-0.95%)
Jul 31, 2018 32.43 33.01 32.33 32.86 974,086 +0.40(+1.22%)
Jul 30, 2018 32.61 32.63 32.44 32.47 617,699 -0.07(-0.22%)
Jul 27, 2018 32.77 32.92 32.45 32.54 554,713 -0.18(-0.55%)
Jul 26, 2018 32.98 32.98 32.58 32.72 687,545 -0.24(-0.73%)
Jul 25, 2018 32.89 32.96 32.62 32.96 521,640 +0.16(+0.48%)
Jul 24, 2018 32.89 33.04 32.68 32.80 766,886 +0.02(+0.07%)
Jul 23, 2018 32.68 32.89 32.54 32.78 698,566 +0.09(+0.26%)
Jul 20, 2018 32.89 32.94 32.58 32.69 533,968 -0.06(-0.19%)
Jul 19, 2018 32.61 32.80 32.54 32.75 511,993 -0.04(-0.12%)
Jul 18, 2018 32.73 32.86 32.64 32.79 604,266 +0.08(+0.24%)
Jul 17, 2018 32.44 32.74 32.40 32.72 632,650 +0.12(+0.38%)
Jul 16, 2018 32.54 32.74 32.42 32.59 534,561 +0.09(+0.26%)
Jul 13, 2018 32.89 32.89 32.33 32.51 697,156 -0.39(-1.18%)
Jul 12, 2018 32.38 32.91 32.38 32.89 1,012,583 +0.70(+2.18%)
Jul 11, 2018 32.47 32.47 32.15 32.19 775,858 -0.39(-1.20%)
Jul 10, 2018 32.40 32.72 32.30 32.58 541,468 +0.20(+0.63%)
Jul 09, 2018 32.38 32.52 32.28 32.38 956,175 +0.16(+0.48%)
Jul 06, 2018 31.66 32.26 31.66 32.22 1,488,286 +0.48(+1.52%)
Jul 05, 2018 31.38 31.78 31.17 31.74 887,573 +0.53(+1.70%)
Jul 03, 2018 31.21 31.21 31.21 0 -0.20(-0.65%)
Jul 02, 2018 31.34 31.46 31.25 31.41 585,357 -0.19(-0.59%)
Jun 29, 2018 31.77 31.60 1,542,158 +0.42(+1.35%)
Jun 28, 2018 31.08 31.48 31.07 31.18 1,549,931 +0.15(+0.48%)
Jun 27, 2018 31.43 31.43 30.99 31.03 998,731 -0.30(-0.97%)
Jun 26, 2018 31.15 31.55 31.06 31.34 991,942 +0.23(+0.75%)
Jun 25, 2018 31.87 32.04 31.06 31.10 1,079,185 -1.01(-3.16%)
Jun 22, 2018 32.22 32.27 32.09 32.12 775,084 +0.02(+0.05%)
Jun 21, 2018 32.28 32.33 31.95 32.10 689,305 -0.17(-0.53%)
Jun 20, 2018 31.97 32.54 31.97 32.27 1,180,709 +0.37(+1.17%)
Jun 19, 2018 32.07 32.10 31.80 31.90 755,800 -0.42(-1.30%)
Jun 18, 2018 32.22 33.67 32.16 32.32 1,318,801 -0.03(-0.10%)
Jun 15, 2018 32.76 32.30 32.35 1,224,364 -0.41(-1.26%)
Jun 14, 2018 32.51 33.03 32.44 32.76 1,347,938 +0.32(+0.99%)
Jun 13, 2018 32.35 32.61 32.35 32.44 744,806 +0.10(+0.31%)
Jun 12, 2018 32.29 32.36 31.97 32.34 729,988 +0.04(+0.12%)
Jun 11, 2018 32.17 32.44 32.17 32.30 766,815 +0.13(+0.41%)
Jun 08, 2018 31.57 32.19 31.57 32.17 679,570 +0.53(+1.68%)
Jun 07, 2018 31.80 31.93 31.58 31.64 536,639 -0.13(-0.42%)
Jun 06, 2018 31.54 31.77 798,291 +0.18(+0.57%)
Jun 05, 2018 31.44 31.65 31.40 31.59 609,642 +0.04(+0.12%)
Jun 04, 2018 31.38 31.59 31.30 31.55 465,231 +0.34(+1.07%)
Jun 01, 2018 31.23 31.37 31.11 31.22 423,741 +0.16(+0.53%)
May 31, 2018 31.43 31.43 30.80 31.06 1,559,202 -0.45(-1.43%)
May 30, 2018 31.02 31.51 30.91 31.51 771,510 +0.80(+2.61%)
May 29, 2018 30.95 31.12 30.57 30.71 963,175 -0.51(-1.63%)
May 25, 2018 31.22 31.22 31.22 0 -0.04(-0.12%)
May 24, 2018 31.44 31.57 31.05 31.25 662,289 -0.27(-0.86%)
May 23, 2018 31.23 31.64 31.10 31.53 1,379,152 +0.15(+0.47%)
May 22, 2018 31.42 31.72 31.30 31.38 546,283 -0.02(-0.05%)
May 21, 2018 31.32 31.41 31.22 31.39 491,355 +0.20(+0.64%)
May 18, 2018 31.06 31.28 31.00 31.19 895,381 +0.04(+0.12%)
May 17, 2018 31.34 31.37 31.05 31.15 783,150 -0.12(-0.40%)
May 16, 2018 31.48 31.59 31.02 31.28 960,496 -0.22(-0.71%)
May 15, 2018 31.34 31.73 31.09 31.50 1,531,516 -0.06(-0.20%)
May 14, 2018 31.51 31.75 31.51 31.56 852,810 +0.22(+0.69%)
May 11, 2018 31.39 31.53 31.24 31.35 822,013 -0.03(-0.10%)
May 10, 2018 30.91 31.83 30.83 31.38 1,190,956 +0.58(+1.88%)
May 09, 2018 30.77 30.85 30.49 30.80 1,103,753 +0.18(+0.58%)
May 08, 2018 30.72 30.81 30.38 30.62 1,356,039 -0.13(-0.43%)
May 07, 2018 30.75 30.83 30.69 30.75 657,761 +0.00(+0.00%)
May 04, 2018 30.35 30.83 30.27 30.75 730,932 +0.26(+0.84%)
May 03, 2018 30.15 30.55 30.04 30.50 963,972 +0.30(+1.00%)
May 02, 2018 30.27 30.44 30.17 30.20 795,330 -0.15(-0.51%)
May 01, 2018 30.52 30.66 30.14 30.35 896,404 -0.28(-0.91%)
Apr 30, 2018 30.62 30.88 30.60 30.63 861,389 +0.06(+0.20%)
Apr 27, 2018 30.25 30.61 30.25 30.57 1,012,684 +0.28(+0.92%)
Apr 26, 2018 29.76 30.32 29.63 30.29 1,438,063 +0.75(+2.54%)
Apr 25, 2018 29.69 29.72 29.43 29.54 885,551 -0.19(-0.62%)
Apr 24, 2018 29.90 30.01 29.57 29.73 1,726,879 -0.02(-0.08%)
Apr 23, 2018 29.86 30.01 29.69 29.75 993,485 -0.07(-0.23%)
Apr 20, 2018 29.99 30.15 29.77 29.82 864,563 -0.16(-0.54%)
Apr 19, 2018 30.33 30.38 29.90 29.98 1,273,439 -0.33(-1.10%)
Apr 18, 2018 30.25 30.55 30.25 30.31 885,288 +0.10(+0.33%)
Apr 17, 2018 30.44 30.44 30.16 30.21 1,239,733 -0.05(-0.18%)
Apr 16, 2018 30.37 30.48 30.18 30.27 967,168 +0.05(+0.18%)
Apr 13, 2018 30.77 30.78 30.11 30.21 729,513 -0.39(-1.26%)
Apr 12, 2018 30.45 30.86 30.43 30.60 1,283,967 +0.21(+0.69%)
Apr 11, 2018 30.03 30.46 30.00 30.39 1,092,232 +0.21(+0.69%)
Apr 10, 2018 30.34 30.49 30.16 30.18 852,844 +0.18(+0.59%)
Apr 09, 2018 29.94 30.27 29.76 30.00 872,539 +0.22(+0.73%)
Apr 06, 2018 30.08 30.32 29.76 29.79 1,047,405 -0.47(-1.56%)
Apr 05, 2018 30.14 30.31 29.89 30.26 1,131,407 +0.20(+0.67%)
Apr 04, 2018 29.76 30.14 29.56 30.06 2,677,666 -0.02(-0.08%)
Apr 03, 2018 29.98 30.31 29.86 30.08 3,785,565 +0.36(+1.22%)
Apr 02, 2018 30.16 30.21 29.62 29.72 2,478,992 -0.42(-1.38%)
Mar 29, 2018 30.13 30.13 30.13 0 +0.18(+0.59%)
Mar 28, 2018 29.95 30.23 29.83 29.96 1,931,650 -0.02(-0.08%)
Mar 27, 2018 30.45 30.50 29.87 29.98 1,135,468 -0.46(-1.52%)
Mar 26, 2018 30.32 30.45 30.04 30.44 1,386,516 +0.55(+1.84%)
Mar 23, 2018 30.08 30.20 29.86 29.90 1,574,337 -0.01(-0.03%)
Mar 22, 2018 30.63 30.63 29.89 29.90 1,571,696 -0.96(-3.10%)
Mar 21, 2018 30.59 31.19 30.59 30.86 1,265,962 +0.32(+1.06%)
Mar 20, 2018 30.59 30.65 30.30 30.54 1,681,963 +0.04(+0.13%)
Mar 19, 2018 30.87 30.88 30.24 30.50 1,492,807 -0.47(-1.52%)
Mar 16, 2018 31.02 31.12 30.83 30.97 1,681,581 -0.05(-0.15%)
Mar 15, 2018 30.71 31.29 30.70 31.02 1,433,402 +0.25(+0.80%)
Mar 14, 2018 30.74 31.02 30.52 30.77 916,769 +0.26(+0.86%)
Mar 13, 2018 30.98 31.02 30.47 30.51 1,042,892 -0.37(-1.20%)
Mar 12, 2018 31.14 31.14 30.81 30.88 920,017 -0.17(-0.55%)
Mar 09, 2018 31.13 31.19 30.85 31.05 1,089,130 +0.07(+0.22%)
Mar 08, 2018 30.77 31.04 30.72 30.98 1,772,419 +0.33(+1.08%)
Mar 07, 2018 30.70 30.32 30.64 991,150 +0.02(+0.05%)
Mar 06, 2018 30.54 30.71 30.38 30.63 1,144,263 +0.30(+0.99%)
Mar 05, 2018 29.78 30.33 29.76 30.33 990,537 +0.29(+0.95%)
Mar 02, 2018 29.39 30.07 29.39 30.04 1,340,808 +0.32(+1.07%)
Mar 01, 2018 29.93 30.18 29.53 29.73 2,966,272 -0.19(-0.65%)
Feb 28, 2018 30.60 30.66 29.92 29.92 1,919,372 -0.60(-1.97%)
Feb 27, 2018 31.06 31.16 30.48 30.52 1,366,593 -0.44(-1.41%)
Feb 26, 2018 31.03 31.12 30.70 30.96 1,630,806 -0.02(-0.05%)
Feb 23, 2018 31.01 31.13 30.86 30.97 1,939,135 +0.16(+0.52%)
Feb 22, 2018 30.73 30.81 2,041,459 -0.03(-0.10%)
Feb 21, 2018 30.80 31.23 30.78 30.84 2,056,874 +0.05(+0.15%)
Feb 20, 2018 30.81 31.13 30.72 30.80 2,243,741 -0.06(-0.20%)
Feb 16, 2018 30.86 30.86 30.86 0 +0.51(+1.69%)
Feb 15, 2018 30.37 29.79 30.34 2,200,356 +0.62(+2.09%)
Feb 14, 2018 29.56 29.85 29.40 29.72 1,654,851 -0.18(-0.59%)
Feb 13, 2018 29.93 29.90 1,331,847 +0.16(+0.54%)
Feb 12, 2018 29.66 29.90 29.53 29.74 1,537,272 +0.16(+0.54%)
Feb 09, 2018 29.31 29.72 28.97 29.58 2,878,381 +0.46(+1.58%)
Feb 08, 2018 30.11 30.18 29.12 29.12 3,113,598 -0.88(-2.94%)
Feb 07, 2018 30.23 30.30 29.99 30.00 2,389,479 -0.34(-1.11%)
Feb 06, 2018 29.19 30.34 28.51 30.34 3,338,776 +0.43(+1.43%)
Feb 05, 2018 30.42 30.47 29.71 29.91 2,978,916 -0.79(-2.57%)
Feb 02, 2018 31.72 31.72 30.68 30.70 2,334,946 -1.28(-4.00%)
Feb 01, 2018 32.00 32.14 31.62 31.98 2,306,611 -0.10(-0.31%)
Jan 31, 2018 31.71 32.13 31.63 32.08 1,895,928 +0.46(+1.45%)
Jan 30, 2018 31.54 31.68 31.23 31.62 1,744,913 +0.01(+0.02%)
Jan 29, 2018 31.97 31.97 31.42 31.61 2,192,511 -0.38(-1.17%)
Jan 26, 2018 32.18 32.18 31.86 31.98 2,107,687 -0.07(-0.21%)
Jan 25, 2018 32.60 32.65 32.01 32.05 1,802,915 -0.46(-1.41%)
Jan 24, 2018 32.58 32.60 32.34 32.51 1,749,866 +0.11(+0.33%)
Jan 23, 2018 32.44 32.55 32.08 32.41 2,426,703 -0.06(-0.19%)
Jan 22, 2018 32.70 32.95 32.28 32.47 1,502,714 -0.28(-0.87%)
Jan 19, 2018 32.99 33.07 32.67 32.75 1,210,578 -0.14(-0.42%)
Jan 18, 2018 33.06 33.06 32.81 32.89 897,509 -0.13(-0.39%)
Jan 17, 2018 32.86 33.07 32.68 33.02 1,016,903 +0.32(+0.98%)
Jan 16, 2018 32.87 33.02 32.60 32.70 1,647,709 -0.05(-0.16%)
Jan 12, 2018 32.75 32.75 32.75 0 +0.18(+0.56%)
Jan 11, 2018 32.36 32.63 32.17 32.57 1,785,096 +0.26(+0.81%)
Jan 10, 2018 31.79 32.31 2,991,847 -1.06(-3.19%)
Jan 09, 2018 33.50 33.69 33.33 33.37 1,523,406 +0.02(+0.05%)
Jan 08, 2018 33.46 33.46 33.15 33.35 969,284 -0.08(-0.25%)
Jan 05, 2018 33.70 33.75 33.30 33.44 934,839 -0.01(-0.02%)
Jan 04, 2018 33.32 33.50 33.18 33.45 1,128,354 +0.33(+0.99%)
Jan 03, 2018 33.02 33.31 32.99 33.12 1,154,875 +0.14(+0.42%)
Jan 02, 2018 33.35 33.44 32.70 32.98 1,086,067 -0.38(-1.13%)
Dec 29, 2017 33.35 33.35 33.35 0 -0.05(-0.16%)
Dec 28, 2017 33.21 33.43 33.04 33.41 590,470 +0.19(+0.58%)
Dec 27, 2017 33.04 33.30 33.04 33.22 661,244 +0.28(+0.86%)
Dec 26, 2017 32.86 32.93 32.82 32.93 401,093 +0.06(+0.19%)
Dec 22, 2017 32.78 32.91 32.66 32.87 705,790 +0.01(+0.02%)
Dec 21, 2017 33.19 33.39 32.83 32.86 1,510,674 -0.20(-0.60%)
Dec 20, 2017 33.38 33.41 33.02 33.06 790,032 -0.19(-0.58%)
Dec 19, 2017 33.52 33.60 33.18 33.26 1,188,146 -0.30(-0.89%)
Dec 18, 2017 33.68 33.96 33.45 33.55 1,168,672 +0.10(+0.30%)
Dec 15, 2017 33.58 33.84 33.41 33.45 1,147,018 -0.13(-0.39%)
Dec 14, 2017 33.72 33.81 33.39 33.58 1,108,095 -0.13(-0.39%)
Dec 13, 2017 33.56 33.85 33.56 33.72 854,415 +0.15(+0.43%)
Dec 12, 2017 33.19 33.62 33.13 33.57 894,386 +0.34(+1.01%)
Dec 11, 2017 33.22 33.31 33.08 33.23 668,786 +0.02(+0.07%)
Dec 08, 2017 32.96 33.31 32.87 33.21 1,078,217 +0.29(+0.88%)
Dec 07, 2017 31.95 32.93 31.93 32.92 1,188,903 +0.74(+2.29%)
Dec 06, 2017 32.44 32.47 32.08 32.18 1,282,550 -0.23(-0.71%)
Dec 05, 2017 32.21 32.45 32.09 32.41 2,000,170 +0.30(+0.93%)
Dec 04, 2017 32.55 32.57 32.10 32.11 1,490,688 -0.21(-0.64%)
Dec 01, 2017 31.93 32.34 31.86 32.32 1,273,951 +0.53(+1.66%)
Nov 30, 2017 31.84 32.05 31.64 31.79 2,413,318 +0.10(+0.31%)
Nov 29, 2017 31.88 31.95 31.60 31.69 1,607,467 -0.02(-0.05%)
Nov 28, 2017 31.72 31.96 31.69 31.71 912,516 -0.04(-0.12%)
Nov 27, 2017 31.94 32.06 31.64 31.75 782,955 -0.08(-0.24%)
Nov 24, 2017 31.55 31.90 31.52 31.82 467,034 +0.31(+0.99%)
Nov 22, 2017 31.47 31.72 31.34 31.51 802,617 +0.06(+0.19%)
Nov 21, 2017 31.49 31.72 31.43 31.45 736,565 +0.02(+0.07%)
Nov 20, 2017 31.52 31.64 31.39 31.43 1,013,419 -0.05(-0.17%)
Nov 17, 2017 31.21 31.56 30.91 31.48 1,232,900 +0.13(+0.41%)
Nov 16, 2017 31.31 31.49 31.31 31.35 715,864 +0.11(+0.34%)
Nov 15, 2017 31.21 31.37 31.10 31.24 908,389 -0.20(-0.63%)
Nov 14, 2017 31.84 31.89 31.09 31.44 1,203,553 -0.65(-2.01%)
Nov 13, 2017 32.07 32.37 31.80 32.09 1,062,580 +0.14(+0.45%)
Nov 10, 2017 31.69 32.03 31.65 31.94 794,264 -0.02(-0.05%)
Nov 09, 2017 32.08 32.10 31.64 31.96 790,230 -0.20(-0.61%)
Nov 08, 2017 31.86 32.19 31.86 32.16 934,880 +0.40(+1.24%)
Nov 07, 2017 31.79 31.88 31.62 31.76 865,027 -0.13(-0.41%)
Nov 06, 2017 31.58 31.92 31.58 31.89 447,684 +0.19(+0.60%)
Nov 03, 2017 31.65 31.86 31.61 31.70 712,901 +0.07(+0.22%)
Nov 02, 2017 31.61 31.80 31.57 31.63 792,917 +0.06(+0.19%)
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.