Skip to main content

Brookfield Asset Management (NY: BAM )

38.02 +0.12 (+0.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.702 8.971 8.470 8.836 1,368,042 +0.41(+4.86%)
Nov 26, 2008 7.768 8.513 7.682 8.427 4,623,142 +0.53(+6.65%)
Nov 25, 2008 7.933 8.207 7.631 7.902 4,413,938 -0.04(-0.46%)
Nov 24, 2008 7.664 8.336 7.243 7.939 10,168,146 +0.36(+4.75%)
Nov 21, 2008 7.939 7.939 7.072 7.578 18,905,472 +0.07(+0.89%)
Nov 20, 2008 8.470 8.519 7.389 7.511 11,842,838 -1.12(-13.01%)
Nov 19, 2008 9.166 9.374 8.543 8.635 5,656,706 -0.76(-8.06%)
Nov 18, 2008 9.704 9.844 9.001 9.392 7,979,677 -0.36(-3.69%)
Nov 17, 2008 10.36 10.36 9.740 9.752 4,610,138 -0.58(-5.61%)
Nov 14, 2008 10.55 10.88 10.14 10.33 2,974,518 -0.58(-5.32%)
Nov 13, 2008 10.38 10.95 9.636 10.91 5,399,586 +0.53(+5.12%)
Nov 12, 2008 10.69 10.89 10.30 10.38 3,570,683 -0.59(-5.40%)
Nov 11, 2008 10.86 11.25 10.55 10.97 2,740,562 -0.04(-0.39%)
Nov 10, 2008 11.86 11.86 10.91 11.02 2,430,751 -0.07(-0.61%)
Nov 07, 2008 11.21 11.28 10.72 11.08 2,141,236 +0.63(+6.02%)
Nov 06, 2008 10.97 11.11 10.12 10.45 2,808,797 -0.56(-5.05%)
Nov 05, 2008 11.83 11.99 10.94 11.01 1,805,792 -1.01(-8.43%)
Nov 04, 2008 11.44 12.12 11.42 12.02 1,735,151 +0.74(+6.55%)
Nov 03, 2008 11.07 11.43 10.85 11.29 1,713,146 +0.29(+2.67%)
Oct 31, 2008 10.63 11.10 9.942 10.99 3,200,394 +0.01(+0.11%)
Oct 30, 2008 11.27 11.27 10.64 10.98 2,494,014 +0.32(+3.04%)
Oct 29, 2008 10.22 11.10 9.832 10.66 5,144,568 +0.32(+3.07%)
Oct 28, 2008 9.923 10.87 9.362 10.34 3,586,485 +0.64(+6.54%)
Oct 27, 2008 9.734 10.41 9.618 9.704 2,662,891 -0.46(-4.56%)
Oct 24, 2008 9.795 10.75 9.704 10.17 4,473,717 -0.79(-7.19%)
Oct 23, 2008 10.94 11.51 10.08 10.96 4,506,388 -0.09(-0.83%)
Oct 22, 2008 11.15 11.90 10.83 11.05 3,405,377 -0.74(-6.32%)
Oct 21, 2008 12.34 12.48 11.69 11.79 2,612,065 -0.98(-7.70%)
Oct 20, 2008 11.82 12.82 11.62 12.78 3,333,694 +0.96(+8.11%)
Oct 17, 2008 12.08 12.70 11.59 11.82 2,769,753 -0.35(-2.91%)
Oct 16, 2008 11.75 12.22 10.63 12.17 4,323,536 +0.29(+2.42%)
Oct 15, 2008 12.34 12.70 11.63 11.88 3,616,191 -1.28(-9.70%)
Oct 14, 2008 14.15 15.05 12.82 13.16 4,144,503 +0.15(+1.17%)
Oct 13, 2008 12.67 13.01 11.60 13.01 2,011,279 +1.89(+17.03%)
Oct 10, 2008 9.636 11.70 8.458 11.11 9,466,544 +0.03(+0.28%)
Oct 09, 2008 12.70 12.82 10.98 11.08 4,738,531 -1.44(-11.46%)
Oct 08, 2008 12.24 13.21 0.6107 12.52 5,233,815 -0.34(-2.61%)
Oct 07, 2008 14.22 14.22 12.79 12.85 4,445,120 -1.32(-9.31%)
Oct 06, 2008 14.70 14.70 11.76 14.17 6,439,549 -1.12(-7.35%)
Oct 03, 2008 15.56 16.26 14.71 15.30 3,747,742 -0.24(-1.53%)
Oct 02, 2008 16.32 16.57 15.37 15.54 2,171,312 -1.21(-7.22%)
Oct 01, 2008 15.96 16.83 15.96 16.74 1,506,777 -0.01(-0.07%)
Sep 30, 2008 16.00 16.95 15.83 16.76 2,075,498 +0.94(+5.95%)
Sep 29, 2008 15.81 16.35 15.35 15.82 4,019,396 -0.62(-3.79%)
Sep 26, 2008 16.65 16.93 16.06 16.44 0 -0.34(-2.00%)
Sep 25, 2008 16.18 16.90 16.03 16.78 1,856,918 +0.63(+3.90%)
Sep 24, 2008 16.29 16.55 16.04 16.15 2,252,100 -0.24(-1.45%)
Sep 23, 2008 16.48 16.79 16.35 16.38 2,794,509 -0.10(-0.63%)
Sep 22, 2008 16.48 17.54 16.43 16.49 1,952,507 -0.38(-2.25%)
Sep 19, 2008 17.14 17.80 16.65 16.87 0 +0.32(+1.96%)
Sep 18, 2008 15.83 16.96 15.65 16.54 6,409,027 +0.85(+5.45%)
Sep 17, 2008 16.24 16.40 15.54 15.69 5,604,560 -0.73(-4.43%)
Sep 16, 2008 16.04 16.46 15.54 16.41 4,492,243 +0.17(+1.05%)
Sep 15, 2008 16.99 17.47 16.20 16.24 3,556,238 -2.11(-11.51%)
Sep 12, 2008 18.04 18.54 17.88 18.36 2,154,948 -0.01(-0.07%)
Sep 11, 2008 17.88 18.37 17.78 18.37 2,067,465 +0.00(+0.00%)
Sep 10, 2008 18.25 18.67 18.05 18.37 2,663,362 +0.26(+1.45%)
Sep 09, 2008 18.76 19.53 18.08 18.11 2,560,919 -0.83(-4.39%)
Sep 08, 2008 19.29 19.56 18.64 18.94 2,334,458 +0.05(+0.26%)
Sep 05, 2008 18.27 19.07 18.21 18.89 0 +0.42(+2.25%)
Sep 04, 2008 19.41 19.41 18.22 18.47 2,502,459 -0.90(-4.66%)
Sep 03, 2008 19.53 19.78 19.14 19.38 2,218,789 -0.06(-0.31%)
Sep 02, 2008 19.39 20.22 19.07 19.44 2,192,428 +0.54(+2.88%)
Aug 29, 2008 19.34 19.38 18.83 18.89 1,124,758 -0.31(-1.59%)
Aug 28, 2008 18.63 19.29 18.62 19.20 1,124,959 +0.62(+3.32%)
Aug 27, 2008 18.34 18.65 18.22 18.58 1,080,908 +0.15(+0.80%)
Aug 26, 2008 18.40 18.60 18.19 18.44 1,347,896 +0.09(+0.50%)
Aug 25, 2008 18.49 18.86 18.28 18.34 846,643 -0.33(-1.77%)
Aug 22, 2008 18.45 18.72 18.40 18.67 843,140 +0.21(+1.12%)
Aug 21, 2008 18.31 18.60 18.26 18.47 1,782,619 +0.05(+0.26%)
Aug 20, 2008 18.16 18.47 18.02 18.42 1,285,126 +0.20(+1.11%)
Aug 19, 2008 18.21 18.36 18.08 18.22 1,704,416 -0.15(-0.80%)
Aug 18, 2008 18.74 18.83 18.22 18.36 974,899 -0.34(-1.83%)
Aug 15, 2008 18.56 18.72 18.24 18.70 0 +0.28(+1.52%)
Aug 14, 2008 18.70 18.70 18.35 18.42 2,325,851 -0.33(-1.76%)
Aug 13, 2008 19.22 19.22 18.27 18.75 1,679,977 -0.48(-2.48%)
Aug 12, 2008 19.32 19.54 19.13 19.23 1,493,132 -0.18(-0.94%)
Aug 11, 2008 19.24 19.68 18.97 19.41 2,107,337 -0.02(-0.09%)
Aug 08, 2008 18.94 19.61 18.90 19.43 1,290,723 -0.01(-0.03%)
Aug 07, 2008 19.77 19.79 19.14 19.44 1,683,958 -0.52(-2.60%)
Aug 06, 2008 20.13 20.13 19.80 19.96 1,620,818 -0.12(-0.61%)
Aug 05, 2008 20.42 20.42 19.82 20.08 1,794,166 +0.10(+0.52%)
Aug 04, 2008 20.11 20.21 19.76 19.98 928,239 -0.15(-0.73%)
Aug 01, 2008 20.46 20.80 19.92 20.12 1,408,691 -0.41(-1.99%)
Jul 31, 2008 20.09 20.96 19.96 20.53 2,355,801 +0.25(+1.23%)
Jul 30, 2008 20.34 20.70 19.95 20.28 2,703,205 -0.05(-0.24%)
Jul 29, 2008 20.33 20.38 19.52 20.33 1,381,418 +0.65(+3.29%)
Jul 28, 2008 20.38 20.51 19.63 19.68 1,652,359 -0.89(-4.33%)
Jul 25, 2008 20.00 20.63 19.88 20.57 1,892,714 +0.57(+2.87%)
Jul 24, 2008 20.49 21.38 19.85 20.00 2,755,952 -0.39(-1.92%)
Jul 23, 2008 19.98 20.49 19.74 20.39 2,431,470 +0.56(+2.83%)
Jul 22, 2008 19.49 19.96 19.35 19.83 1,324,183 +0.20(+1.03%)
Jul 21, 2008 19.67 20.02 19.41 19.63 1,464,406 +0.02(+0.09%)
Jul 18, 2008 19.11 19.82 19.11 19.61 2,225,062 +0.43(+2.26%)
Jul 17, 2008 18.58 19.35 18.58 19.18 2,554,111 +0.62(+3.36%)
Jul 16, 2008 18.32 18.83 18.05 18.55 3,898,893 +0.35(+1.91%)
Jul 15, 2008 18.32 18.34 17.65 18.20 3,165,287 -0.05(-0.30%)
Jul 14, 2008 18.86 19.10 18.25 18.26 2,134,833 -0.16(-0.90%)
Jul 11, 2008 18.92 18.92 18.38 18.42 2,634,485 -0.87(-4.52%)
Jul 10, 2008 19.17 19.50 19.03 19.30 1,519,281 +0.34(+1.80%)
Jul 09, 2008 19.08 19.61 18.96 18.96 2,043,606 -0.12(-0.64%)
Jul 08, 2008 18.61 19.09 18.47 19.08 2,760,195 +0.49(+2.63%)
Jul 07, 2008 18.91 19.12 18.26 18.59 2,158,179 -0.30(-1.58%)
Jul 04, 2008 19.29 19.29 18.52 18.89 1,343,090 +0.00(+0.00%)
Jul 03, 2008 19.29 19.29 18.52 18.89 1,343,090 -0.38(-1.97%)
Jul 02, 2008 19.39 20.31 19.24 19.27 2,359,207 -0.17(-0.88%)
Jul 01, 2008 19.63 19.73 18.87 19.44 4,221,074 -0.43(-2.18%)
Jun 30, 2008 20.11 20.32 19.79 19.87 2,211,060 -0.44(-2.16%)
Jun 27, 2008 20.32 20.70 20.15 20.31 2,447,420 -0.15(-0.72%)
Jun 26, 2008 20.76 20.92 20.37 20.46 2,490,704 -0.55(-2.62%)
Jun 25, 2008 20.35 21.17 20.35 21.01 1,395,879 +0.62(+3.06%)
Jun 24, 2008 20.59 20.66 20.29 20.38 2,804,211 -0.35(-1.71%)
Jun 23, 2008 20.90 21.03 20.67 20.74 903,878 -0.23(-1.08%)
Jun 20, 2008 21.58 21.58 20.89 20.96 1,429,039 -0.68(-3.13%)
Jun 19, 2008 21.29 21.70 21.07 21.64 1,234,269 +0.24(+1.11%)
Jun 18, 2008 21.46 21.49 21.09 21.40 2,629,112 -0.07(-0.34%)
Jun 17, 2008 21.61 21.64 21.40 21.48 1,186,969 -0.04(-0.20%)
Jun 16, 2008 20.89 21.64 20.74 21.52 2,244,996 +0.64(+3.07%)
Jun 13, 2008 20.63 21.07 20.63 20.88 1,522,073 +0.13(+0.62%)
Jun 12, 2008 20.87 20.90 20.62 20.75 1,674,269 -0.15(-0.73%)
Jun 11, 2008 21.07 21.42 20.82 20.90 3,074,154 -0.41(-1.92%)
Jun 10, 2008 21.12 21.39 20.76 21.31 1,950,751 +0.06(+0.29%)
Jun 09, 2008 21.79 21.79 20.95 21.25 3,348,229 -0.43(-1.97%)
Jun 06, 2008 21.84 22.16 21.58 21.68 2,166,016 -0.33(-1.50%)
Jun 05, 2008 21.69 22.12 21.54 22.01 1,752,926 +0.27(+1.24%)
Jun 04, 2008 21.43 22.07 21.29 21.74 2,125,117 +0.09(+0.42%)
Jun 03, 2008 21.60 21.95 21.48 21.65 3,186,369 -0.49(-2.23%)
Jun 02, 2008 22.37 22.47 22.00 22.14 1,716,283 -0.33(-1.47%)
May 30, 2008 22.53 22.71 22.18 22.47 1,454,823 -0.05(-0.22%)
May 29, 2008 22.38 22.69 22.38 22.52 1,461,755 +0.21(+0.93%)
May 28, 2008 21.89 22.41 21.84 22.31 1,708,950 +0.42(+1.92%)
May 27, 2008 21.95 22.06 21.59 21.89 2,256,235 -0.16(-0.75%)
May 26, 2008 22.11 22.33 22.00 22.06 0 +0.00(+0.00%)
May 23, 2008 22.11 22.33 22.00 22.06 1,765,193 -0.22(-0.99%)
May 22, 2008 21.88 22.53 21.67 22.28 2,685,859 +0.66(+3.05%)
May 21, 2008 21.78 21.97 21.42 21.62 2,832,465 +0.01(+0.03%)
May 20, 2008 22.41 22.55 21.53 21.61 3,710,673 -0.90(-4.01%)
May 19, 2008 22.30 22.61 22.30 22.52 1,167,882 +0.30(+1.35%)
May 16, 2008 21.94 22.41 21.90 22.22 1,944,324 +0.20(+0.89%)
May 15, 2008 21.31 22.06 21.31 22.02 2,808,787 +0.60(+2.79%)
May 14, 2008 21.62 21.73 21.34 21.42 1,525,211 -0.10(-0.45%)
May 13, 2008 21.72 21.74 21.34 21.52 1,404,134 -0.19(-0.87%)
May 12, 2008 21.42 21.74 21.36 21.71 1,786,004 +0.24(+1.14%)
May 09, 2008 21.03 21.76 20.83 21.47 1,666,196 +0.36(+1.71%)
May 08, 2008 20.84 21.14 20.70 21.10 1,637,362 +0.25(+1.20%)
May 07, 2008 20.96 21.04 20.77 20.85 3,488,167 -0.05(-0.23%)
May 06, 2008 20.67 20.92 20.45 20.90 1,566,488 +0.15(+0.71%)
May 05, 2008 20.52 21.09 20.46 20.76 2,762,993 +0.01(+0.06%)
May 02, 2008 20.68 21.30 20.60 20.74 2,481,305 +0.04(+0.18%)
May 01, 2008 20.15 20.76 19.68 20.71 4,503,217 +0.73(+3.64%)
Apr 30, 2008 18.93 20.23 18.93 19.98 3,204,051 +1.31(+7.03%)
Apr 29, 2008 18.70 19.17 18.55 18.67 1,752,723 -0.09(-0.46%)
Apr 28, 2008 18.61 19.11 18.61 18.75 1,261,891 +0.24(+1.29%)
Apr 25, 2008 18.54 18.89 18.32 18.52 1,484,738 +0.05(+0.26%)
Apr 24, 2008 17.84 18.49 17.74 18.47 1,379,215 +0.67(+3.74%)
Apr 23, 2008 17.70 17.94 17.70 17.80 1,628,603 -0.10(-0.55%)
Apr 22, 2008 17.47 18.25 17.42 17.90 2,230,614 +0.32(+1.84%)
Apr 21, 2008 18.01 18.05 17.53 17.58 1,375,641 -0.43(-2.37%)
Apr 18, 2008 17.14 18.13 17.14 18.00 2,624,370 +1.01(+5.97%)
Apr 17, 2008 16.61 17.00 16.37 16.99 2,559,520 +0.38(+2.28%)
Apr 16, 2008 16.42 16.63 16.15 16.61 2,260,170 +0.27(+1.68%)
Apr 15, 2008 16.39 16.46 16.24 16.34 1,186,271 -0.05(-0.33%)
Apr 14, 2008 16.66 16.67 16.27 16.39 1,143,186 -0.27(-1.61%)
Apr 11, 2008 17.15 17.15 16.57 16.66 1,498,765 -0.50(-2.92%)
Apr 10, 2008 17.04 17.34 16.90 17.16 2,292,493 +0.04(+0.21%)
Apr 09, 2008 17.76 17.76 16.92 17.12 1,627,732 -0.53(-3.01%)
Apr 08, 2008 17.67 17.89 17.34 17.65 2,076,062 +0.09(+0.49%)
Apr 07, 2008 17.43 17.78 17.30 17.57 4,108,251 +0.35(+2.06%)
Apr 04, 2008 17.22 17.35 17.07 17.21 2,204,927 -0.02(-0.14%)
Apr 03, 2008 17.26 17.29 16.86 17.24 1,591,618 -0.07(-0.39%)
Apr 02, 2008 17.48 17.65 17.25 17.31 1,740,204 +0.23(+1.36%)
Apr 01, 2008 16.48 17.24 16.48 17.07 3,331,690 +0.69(+4.21%)
Mar 31, 2008 16.24 16.48 16.10 16.38 1,783,107 +0.02(+0.15%)
Mar 28, 2008 16.61 16.95 16.32 16.36 1,437,189 -0.30(-1.80%)
Mar 27, 2008 16.74 16.94 16.54 16.66 1,403,587 -0.08(-0.47%)
Mar 26, 2008 16.27 17.01 16.27 16.74 2,373,896 -0.57(-3.28%)
Mar 25, 2008 17.12 17.36 16.97 17.31 1,550,087 +0.15(+0.85%)
Mar 24, 2008 16.69 17.18 16.43 17.16 2,806,455 +0.49(+2.93%)
Mar 21, 2008 15.90 16.79 15.83 16.67 3,167,259 +0.00(+0.00%)
Mar 20, 2008 15.90 16.79 15.83 16.67 3,167,259 +0.66(+4.12%)
Mar 19, 2008 16.62 17.17 15.97 16.01 4,399,883 -0.60(-3.60%)
Mar 18, 2008 16.27 16.82 16.26 16.61 4,375,736 +0.34(+2.10%)
Mar 17, 2008 16.43 16.60 16.16 16.27 4,277,300 -0.74(-4.34%)
Mar 14, 2008 17.12 17.17 16.75 17.01 3,347,747 -0.10(-0.61%)
Mar 13, 2008 17.32 17.41 16.84 17.11 4,522,206 -0.31(-1.75%)
Mar 12, 2008 17.51 17.80 17.35 17.42 2,058,213 -0.09(-0.49%)
Mar 11, 2008 16.81 17.63 16.81 17.50 1,895,606 +0.68(+4.07%)
Mar 10, 2008 17.21 17.21 16.65 16.82 2,076,758 -0.49(-2.86%)
Mar 07, 2008 17.15 17.64 17.05 17.31 2,116,810 -0.10(-0.56%)
Mar 06, 2008 17.64 17.86 17.34 17.41 2,014,563 -0.23(-1.28%)
Mar 05, 2008 17.47 18.17 17.45 17.64 2,013,786 +0.09(+0.49%)
Mar 04, 2008 17.32 17.67 16.92 17.55 4,282,578 -0.05(-0.28%)
Mar 03, 2008 18.05 18.30 17.39 17.60 2,700,472 -0.51(-2.80%)
Feb 29, 2008 18.48 18.66 18.01 18.11 1,190,557 -0.59(-3.14%)
Feb 28, 2008 18.78 19.04 18.63 18.69 1,259,343 -0.29(-1.54%)
Feb 27, 2008 19.05 19.25 18.75 18.99 1,389,772 -0.05(-0.29%)
Feb 26, 2008 18.96 19.19 18.86 19.04 1,682,236 +0.05(+0.26%)
Feb 25, 2008 18.63 19.08 18.63 18.99 1,243,454 +0.25(+1.34%)
Feb 22, 2008 18.44 18.83 18.30 18.74 1,138,248 +0.16(+0.85%)
Feb 21, 2008 18.80 19.12 18.53 18.58 1,301,297 -0.37(-1.93%)
Feb 20, 2008 18.93 19.16 18.80 18.95 1,435,116 -0.13(-0.70%)
Feb 19, 2008 19.40 19.49 18.96 19.08 1,225,520 -0.05(-0.26%)
Feb 18, 2008 19.28 19.35 18.72 19.13 0 +0.00(+0.00%)
Feb 15, 2008 19.28 19.35 18.72 19.13 1,017,774 -0.09(-0.48%)
Feb 14, 2008 19.24 19.69 18.96 19.22 1,580,879 -0.28(-1.44%)
Feb 13, 2008 19.39 19.52 19.13 19.50 1,307,179 +0.30(+1.56%)
Feb 12, 2008 19.57 19.57 19.04 19.21 2,049,698 -0.05(-0.25%)
Feb 11, 2008 19.22 19.46 19.10 19.25 1,604,158 +0.03(+0.16%)
Feb 08, 2008 18.52 19.43 18.52 19.22 2,054,839 +0.38(+2.04%)
Feb 07, 2008 20.05 20.08 18.57 18.84 3,520,703 -1.03(-5.19%)
Feb 06, 2008 20.03 20.31 19.66 19.87 1,611,822 +0.15(+0.74%)
Feb 05, 2008 20.03 21.01 19.59 19.72 1,648,969 -0.78(-3.81%)
Feb 04, 2008 20.45 20.88 20.43 20.51 1,107,442 +0.01(+0.03%)
Feb 01, 2008 19.86 20.59 19.71 20.50 1,814,134 +0.84(+4.26%)
Jan 31, 2008 18.66 19.91 18.01 19.66 3,105,491 +0.53(+2.74%)
Jan 30, 2008 19.47 19.72 19.06 19.14 1,878,477 -0.43(-2.18%)
Jan 29, 2008 19.11 19.72 19.11 19.57 1,341,044 +0.40(+2.07%)
Jan 28, 2008 18.88 19.29 18.78 19.17 1,624,257 +0.15(+0.80%)
Jan 25, 2008 19.54 19.69 18.92 19.02 2,151,126 -0.19(-0.99%)
Jan 24, 2008 19.22 19.30 18.33 19.21 2,036,417 +1.07(+5.93%)
Jan 23, 2008 17.65 18.19 16.61 18.13 5,662,896 -0.16(-0.87%)
Jan 22, 2008 17.41 18.64 17.03 18.29 4,224,819 -0.23(-1.25%)
Jan 21, 2008 18.65 19.11 18.25 18.52 0 +0.00(+0.00%)
Jan 18, 2008 18.65 19.11 18.25 18.52 1,961,105 +0.17(+0.93%)
Jan 17, 2008 18.70 19.14 18.28 18.35 2,610,451 -0.46(-2.44%)
Jan 16, 2008 18.74 19.18 18.74 18.81 3,168,336 -0.24(-1.28%)
Jan 15, 2008 18.58 19.48 18.57 19.05 1,920,505 +0.13(+0.68%)
Jan 14, 2008 19.25 19.36 18.74 18.92 2,297,517 -0.35(-1.81%)
Jan 11, 2008 19.24 19.61 19.08 19.27 1,783,278 -0.34(-1.74%)
Jan 10, 2008 18.96 19.96 18.92 19.61 3,478,829 +0.39(+2.03%)
Jan 09, 2008 19.24 19.27 18.56 19.22 3,308,777 -0.24(-1.25%)
Jan 08, 2008 20.34 20.64 19.42 19.47 2,906,413 -0.79(-3.89%)
Jan 07, 2008 21.10 21.42 20.10 20.26 3,179,296 -0.82(-3.91%)
Jan 04, 2008 21.64 21.83 21.01 21.08 1,563,226 -0.71(-3.25%)
Jan 03, 2008 21.81 22.03 21.68 21.79 1,472,795 +0.04(+0.17%)
Jan 02, 2008 21.83 22.05 21.41 21.75 2,588,519 -0.03(-0.14%)
Jan 01, 2008 21.73 21.98 21.62 21.78 857,252 +0.00(+0.00%)
Dec 31, 2007 21.73 21.98 21.62 21.78 857,252 -0.01(-0.06%)
Dec 28, 2007 21.96 21.98 21.68 21.80 997,114 -0.10(-0.47%)
Dec 27, 2007 21.81 22.09 21.62 21.90 1,198,271 +0.08(+0.36%)
Dec 26, 2007 22.00 22.00 21.68 21.82 581,159 -0.16(-0.75%)
Dec 24, 2007 21.86 22.19 21.59 21.98 580,424 +0.34(+1.55%)
Dec 21, 2007 21.62 21.83 21.23 21.65 1,316,575 +0.02(+0.08%)
Dec 20, 2007 22.35 22.35 21.51 21.63 1,173,225 -0.49(-2.21%)
Dec 19, 2007 21.87 22.30 21.83 22.12 1,029,024 +0.34(+1.57%)
Dec 18, 2007 21.64 22.08 21.17 21.78 1,430,560 +0.11(+0.51%)
Dec 17, 2007 22.03 22.29 21.58 21.67 1,592,663 -0.69(-3.09%)
Dec 14, 2007 22.37 22.59 21.95 22.36 1,072,583 -0.18(-0.79%)
Dec 13, 2007 22.29 22.53 21.98 22.53 1,036,557 +0.09(+0.38%)
Dec 12, 2007 22.38 23.08 22.11 22.45 1,172,351 +0.16(+0.71%)
Dec 11, 2007 23.45 23.45 22.20 22.29 1,253,694 -1.10(-4.70%)
Dec 10, 2007 22.90 23.60 22.72 23.39 1,519,503 +0.62(+2.71%)
Dec 07, 2007 22.44 22.96 22.44 22.77 1,391,911 +0.38(+1.72%)
Dec 06, 2007 21.83 22.53 21.80 22.39 1,630,327 +0.46(+2.12%)
Dec 05, 2007 21.37 22.00 21.19 21.92 1,981,260 +0.77(+3.64%)
Dec 04, 2007 21.85 21.85 20.89 21.15 1,840,339 -0.73(-3.35%)
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.