Skip to main content

Brookfield Asset Management (NY: BAM )

37.94 -0.41 (-1.07%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.63 15.68 15.42 15.60 845,905 +0.00(+0.00%)
Mar 30, 2010 15.88 16.05 15.59 15.60 1,055,824 -0.25(-1.59%)
Mar 29, 2010 15.64 15.85 15.63 15.85 875,584 +0.24(+1.53%)
Mar 26, 2010 15.66 15.68 15.38 15.61 988,645 +0.02(+0.16%)
Mar 25, 2010 15.48 15.71 15.43 15.59 978,365 +0.21(+1.40%)
Mar 24, 2010 15.40 15.42 15.24 15.37 745,103 -0.07(-0.44%)
Mar 23, 2010 15.34 15.50 15.29 15.44 1,190,501 +0.08(+0.52%)
Mar 22, 2010 15.00 15.39 14.89 15.36 849,373 +0.25(+1.67%)
Mar 19, 2010 15.57 15.57 15.09 15.11 1,169,335 -0.37(-2.42%)
Mar 18, 2010 15.55 15.59 15.42 15.48 869,087 -0.03(-0.20%)
Mar 17, 2010 15.40 15.53 15.40 15.51 1,868,516 +0.18(+1.20%)
Mar 16, 2010 15.28 15.41 15.13 15.33 1,617,133 +0.11(+0.73%)
Mar 15, 2010 15.10 15.23 15.10 15.22 830,768 +0.03(+0.20%)
Mar 12, 2010 15.28 15.28 15.07 15.19 579,022 +0.05(+0.32%)
Mar 11, 2010 14.90 15.14 14.85 15.14 390,447 +0.15(+0.98%)
Mar 10, 2010 15.12 15.13 14.89 14.99 1,015,548 -0.09(-0.57%)
Mar 09, 2010 14.95 15.17 14.95 15.08 865,424 +0.07(+0.49%)
Mar 08, 2010 15.02 15.12 14.95 15.01 776,000 +0.01(+0.08%)
Mar 05, 2010 14.83 15.07 14.83 14.99 989,230 +0.20(+1.33%)
Mar 04, 2010 14.84 14.96 14.75 14.80 1,038,555 +0.04(+0.29%)
Mar 03, 2010 14.79 14.96 14.68 14.75 1,712,655 +0.05(+0.33%)
Mar 02, 2010 14.77 14.80 14.63 14.70 1,048,431 +0.02(+0.13%)
Mar 01, 2010 14.53 14.77 14.53 14.69 1,507,039 +0.16(+1.10%)
Feb 26, 2010 14.39 14.69 14.38 14.53 1,294,813 +0.18(+1.28%)
Feb 25, 2010 13.79 14.35 13.66 14.34 2,003,639 +0.36(+2.55%)
Feb 24, 2010 14.03 14.13 13.97 13.99 1,408,547 -0.03(-0.22%)
Feb 23, 2010 14.23 14.24 13.77 14.02 1,734,880 -0.17(-1.17%)
Feb 22, 2010 14.34 14.47 14.13 14.18 893,990 -0.09(-0.60%)
Feb 19, 2010 14.57 14.57 14.07 14.27 1,573,091 +0.17(+1.22%)
Feb 18, 2010 13.95 14.13 13.83 14.10 1,386,390 +0.21(+1.55%)
Feb 17, 2010 13.61 13.98 13.59 13.88 1,533,379 +0.29(+2.17%)
Feb 16, 2010 13.54 13.62 13.42 13.59 887,899 +0.26(+1.98%)
Feb 12, 2010 13.26 13.32 13.32 13.32 2,509,476 +0.06(+0.46%)
Feb 11, 2010 13.04 13.30 13.00 13.26 1,018,347 +0.22(+1.69%)
Feb 10, 2010 12.97 13.11 12.85 13.04 763,225 +0.03(+0.24%)
Feb 09, 2010 12.96 13.07 12.85 13.01 1,461,919 +0.04(+0.28%)
Feb 08, 2010 12.94 13.09 12.80 12.97 1,916,711 -0.03(-0.24%)
Feb 05, 2010 12.72 13.00 12.65 13.00 2,376,875 +0.28(+2.17%)
Feb 04, 2010 12.72 12.83 12.65 12.73 3,333,795 -0.10(-0.77%)
Feb 03, 2010 12.70 12.92 12.70 12.83 1,004,184 +0.05(+0.38%)
Feb 02, 2010 12.53 12.81 12.45 12.78 1,019,423 +0.33(+2.61%)
Feb 01, 2010 12.37 12.53 12.35 12.45 1,016,346 +0.12(+1.00%)
Jan 29, 2010 12.47 12.52 12.27 12.33 1,666,655 -0.25(-1.95%)
Jan 28, 2010 12.57 12.63 12.50 12.57 1,398,409 +0.07(+0.54%)
Jan 27, 2010 12.52 12.62 12.36 12.51 1,538,105 -0.07(-0.53%)
Jan 26, 2010 12.68 12.75 12.57 12.57 1,067,288 -0.26(-2.00%)
Jan 25, 2010 12.84 12.92 12.64 12.83 1,265,244 +0.00(+0.00%)
Jan 22, 2010 12.87 12.97 12.72 12.83 1,661,890 -0.05(-0.38%)
Jan 21, 2010 13.23 13.28 12.88 12.88 1,648,274 -0.34(-2.54%)
Jan 20, 2010 13.18 13.29 12.99 13.21 1,022,439 -0.20(-1.45%)
Jan 19, 2010 13.45 13.53 13.31 13.41 1,226,890 -0.05(-0.36%)
Jan 15, 2010 13.55 13.46 13.46 13.46 2,013,041 -0.09(-0.68%)
Jan 14, 2010 13.59 13.67 13.39 13.55 705,135 -0.07(-0.49%)
Jan 13, 2010 13.38 13.62 13.32 13.62 695,794 +0.25(+1.87%)
Jan 12, 2010 13.53 13.60 13.25 13.37 1,001,804 -0.22(-1.62%)
Jan 11, 2010 13.86 13.89 13.58 13.59 916,289 -0.18(-1.33%)
Jan 08, 2010 13.68 13.82 13.63 13.77 483,572 +0.07(+0.53%)
Jan 07, 2010 13.62 13.73 13.53 13.70 803,661 +0.03(+0.22%)
Jan 06, 2010 13.86 13.89 13.59 13.67 859,045 -0.15(-1.06%)
Jan 05, 2010 13.56 13.85 13.56 13.81 961,892 +0.21(+1.57%)
Jan 04, 2010 13.82 13.89 13.46 13.60 1,154,930 +0.07(+0.54%)
Dec 31, 2009 13.61 13.53 13.53 13.53 1,138,853 +0.03(+0.23%)
Dec 30, 2009 13.53 13.56 13.43 13.50 648,766 -0.15(-1.12%)
Dec 29, 2009 13.55 13.78 13.40 13.65 1,374,289 +0.28(+2.10%)
Dec 28, 2009 13.46 13.52 13.27 13.37 434,830 -0.08(-0.59%)
Dec 24, 2009 13.24 13.46 13.22 13.45 527,687 +0.19(+1.43%)
Dec 23, 2009 13.18 13.37 13.18 13.26 800,772 +0.07(+0.56%)
Dec 22, 2009 13.15 13.26 13.07 13.18 860,150 +0.06(+0.46%)
Dec 21, 2009 13.23 13.27 13.09 13.12 917,835 -0.01(-0.05%)
Dec 18, 2009 13.19 13.19 12.98 13.13 1,255,725 -0.01(-0.09%)
Dec 17, 2009 13.26 13.28 13.01 13.14 1,339,930 -0.31(-2.31%)
Dec 16, 2009 13.43 13.62 13.32 13.45 896,805 +0.21(+1.57%)
Dec 15, 2009 13.22 13.32 13.10 13.25 863,044 -0.08(-0.59%)
Dec 14, 2009 13.31 13.33 13.23 13.32 651,993 +0.31(+2.39%)
Dec 11, 2009 13.01 13.04 12.88 13.01 1,425,239 +0.07(+0.56%)
Dec 10, 2009 12.96 13.07 12.90 12.94 769,420 +0.07(+0.57%)
Dec 09, 2009 12.89 12.93 12.74 12.87 1,150,048 +0.01(+0.09%)
Dec 08, 2009 13.02 13.06 12.80 12.86 1,472,675 -0.31(-2.36%)
Dec 07, 2009 13.02 13.32 13.02 13.17 905,240 +0.09(+0.65%)
Dec 04, 2009 13.21 13.39 12.98 13.08 1,799,738 +0.10(+0.75%)
Dec 03, 2009 13.20 13.25 12.98 12.98 1,665,683 -0.22(-1.66%)
Dec 02, 2009 13.21 13.35 13.08 13.20 1,384,047 -0.03(-0.23%)
Dec 01, 2009 13.23 13.34 13.04 13.23 1,836,212 +0.29(+2.26%)
Nov 30, 2009 12.95 13.08 12.81 12.94 1,968,459 +0.00(+0.00%)
Nov 27, 2009 12.59 13.03 12.58 12.94 753,670 -0.21(-1.62%)
Nov 25, 2009 12.98 13.23 12.94 13.15 1,591,848 +0.20(+1.51%)
Nov 24, 2009 12.93 13.03 12.74 12.96 2,346,916 +0.05(+0.38%)
Nov 23, 2009 12.92 13.01 12.85 12.91 1,900,516 +0.29(+2.32%)
Nov 20, 2009 12.57 12.65 12.43 12.62 2,141,622 -0.07(-0.58%)
Nov 19, 2009 12.90 12.94 12.64 12.69 2,695,249 -0.32(-2.44%)
Nov 18, 2009 13.03 13.17 12.92 13.01 1,557,445 -0.02(-0.19%)
Nov 17, 2009 13.02 13.06 12.89 13.03 4,036,504 +0.01(+0.09%)
Nov 16, 2009 12.96 13.11 12.90 13.02 1,981,986 +0.13(+0.99%)
Nov 13, 2009 12.84 12.94 12.75 12.89 2,518,406 +0.09(+0.67%)
Nov 12, 2009 12.92 13.04 12.78 12.81 1,005,920 -0.07(-0.57%)
Nov 11, 2009 13.15 13.22 12.81 12.88 1,943,161 -0.09(-0.66%)
Nov 10, 2009 13.17 13.17 12.88 12.96 1,229,650 -0.19(-1.44%)
Nov 09, 2009 13.14 13.39 13.05 13.15 1,627,288 +0.29(+2.23%)
Nov 06, 2009 12.94 13.14 12.79 12.87 2,144,871 -0.35(-2.68%)
Nov 05, 2009 13.05 13.23 12.97 13.22 830,764 +0.27(+2.07%)
Nov 04, 2009 12.89 13.28 12.87 12.95 1,894,893 +0.23(+1.82%)
Nov 03, 2009 12.44 12.74 12.32 12.72 1,882,921 +0.16(+1.26%)
Nov 02, 2009 12.88 12.99 12.40 12.56 2,528,496 -0.18(-1.44%)
Oct 30, 2009 13.14 13.14 12.62 12.75 2,901,589 -0.44(-3.33%)
Oct 29, 2009 12.95 13.23 12.76 13.18 2,414,960 +0.37(+2.90%)
Oct 28, 2009 13.39 13.39 12.75 12.81 1,477,676 -0.70(-5.15%)
Oct 27, 2009 13.64 13.71 13.46 13.51 1,368,579 -0.10(-0.72%)
Oct 26, 2009 13.92 14.17 13.48 13.61 1,534,353 -0.29(-2.11%)
Oct 23, 2009 13.90 13.92 13.79 13.90 1,212,198 -0.21(-1.51%)
Oct 22, 2009 13.76 14.15 13.48 14.11 2,709,398 +0.26(+1.89%)
Oct 21, 2009 14.03 14.16 13.84 13.85 2,050,587 -0.23(-1.65%)
Oct 20, 2009 14.09 14.14 14.05 14.08 1,532,008 -0.04(-0.26%)
Oct 19, 2009 14.06 14.18 14.00 14.12 1,736,994 +0.17(+1.22%)
Oct 16, 2009 14.03 14.05 13.82 13.95 1,673,724 -0.23(-1.63%)
Oct 15, 2009 13.98 14.25 13.92 14.18 2,247,872 +0.01(+0.04%)
Oct 14, 2009 14.25 14.32 14.10 14.17 3,225,012 +0.24(+1.71%)
Oct 13, 2009 13.99 14.20 13.78 13.93 2,358,511 -0.02(-0.13%)
Oct 12, 2009 14.12 14.18 13.85 13.95 1,031,504 -0.07(-0.52%)
Oct 09, 2009 14.38 14.54 13.92 14.03 3,294,332 -0.32(-2.25%)
Oct 08, 2009 13.93 14.67 13.90 14.35 5,386,155 +0.54(+3.93%)
Oct 07, 2009 13.68 13.84 13.56 13.81 1,190,127 +0.07(+0.53%)
Oct 06, 2009 13.57 13.92 13.48 13.73 1,973,267 +0.30(+2.22%)
Oct 05, 2009 13.30 13.48 13.07 13.43 1,254,470 +0.33(+2.51%)
Oct 02, 2009 12.82 13.26 12.68 13.11 2,044,173 +0.01(+0.05%)
Oct 01, 2009 13.84 13.93 13.07 13.10 2,874,560 -0.75(-5.42%)
Sep 30, 2009 14.16 14.16 13.64 13.85 1,672,936 -0.02(-0.18%)
Sep 29, 2009 13.87 14.00 13.77 13.87 2,074,450 +0.06(+0.40%)
Sep 28, 2009 13.62 13.93 13.48 13.82 1,763,093 +0.29(+2.16%)
Sep 25, 2009 13.54 13.64 13.45 13.53 1,400,559 +0.01(+0.07%)
Sep 24, 2009 14.50 14.57 13.42 13.52 3,366,616 -0.92(-6.36%)
Sep 23, 2009 14.67 14.76 14.41 14.43 3,229,774 -0.24(-1.62%)
Sep 22, 2009 14.36 14.70 14.15 14.67 2,095,805 +0.51(+3.62%)
Sep 21, 2009 14.20 14.28 13.89 14.16 2,347,318 -0.29(-2.03%)
Sep 18, 2009 14.64 14.64 14.32 14.45 1,726,966 -0.05(-0.38%)
Sep 17, 2009 14.54 14.84 14.40 14.51 3,865,312 +0.26(+1.80%)
Sep 16, 2009 13.78 14.48 13.76 14.25 3,099,658 +0.51(+3.68%)
Sep 15, 2009 13.51 13.79 13.37 13.75 1,500,855 +0.33(+2.45%)
Sep 14, 2009 13.03 13.45 13.03 13.42 1,480,424 +0.15(+1.15%)
Sep 11, 2009 13.22 13.34 13.05 13.26 1,531,465 +0.12(+0.88%)
Sep 10, 2009 12.92 13.17 12.89 13.15 2,665,411 +0.19(+1.46%)
Sep 09, 2009 13.32 13.32 12.92 12.96 2,605,846 -0.32(-2.39%)
Sep 08, 2009 13.37 13.47 13.13 13.28 1,616,470 +0.18(+1.40%)
Sep 04, 2009 12.82 13.10 12.73 13.09 1,759,843 +0.32(+2.48%)
Sep 03, 2009 12.67 12.86 12.42 12.78 1,938,260 +0.39(+3.15%)
Sep 02, 2009 12.43 12.56 12.32 12.39 5,031,599 -0.13(-1.07%)
Sep 01, 2009 13.01 13.25 12.41 12.52 5,092,793 +0.12(+0.98%)
Aug 31, 2009 12.41 12.43 12.11 12.40 1,734,854 -0.17(-1.36%)
Aug 28, 2009 12.67 12.77 12.42 12.57 1,374,902 +0.00(+0.00%)
Aug 27, 2009 12.59 12.60 12.20 12.57 1,683,511 -0.08(-0.63%)
Aug 26, 2009 12.62 12.78 12.37 12.65 2,187,976 +0.02(+0.19%)
Aug 25, 2009 12.72 12.93 12.58 12.62 2,825,387 +0.09(+0.68%)
Aug 24, 2009 12.97 13.00 12.48 12.54 1,568,281 -0.29(-2.23%)
Aug 21, 2009 12.68 12.85 12.46 12.82 1,965,058 +0.36(+2.89%)
Aug 20, 2009 12.46 12.49 12.31 12.46 1,327,416 +0.09(+0.74%)
Aug 19, 2009 12.16 12.40 11.99 12.37 1,911,250 +0.07(+0.55%)
Aug 18, 2009 11.89 12.39 11.89 12.31 1,948,235 +0.54(+4.56%)
Aug 17, 2009 11.89 11.96 11.59 11.77 2,066,641 -0.43(-3.50%)
Aug 14, 2009 12.35 12.39 12.06 12.20 1,730,767 -0.09(-0.69%)
Aug 13, 2009 12.48 12.48 12.21 12.28 1,976,530 -0.09(-0.74%)
Aug 12, 2009 12.02 12.52 12.02 12.37 2,986,391 +0.34(+2.79%)
Aug 11, 2009 12.21 12.21 11.98 12.04 1,984,360 -0.30(-2.42%)
Aug 10, 2009 12.30 12.39 12.14 12.34 1,993,118 +0.02(+0.15%)
Aug 07, 2009 12.46 12.78 12.23 12.32 3,058,572 -0.10(-0.79%)
Aug 06, 2009 12.94 12.98 12.31 12.42 2,850,645 -0.39(-3.05%)
Aug 05, 2009 12.63 12.86 12.58 12.81 2,197,304 +0.22(+1.74%)
Aug 04, 2009 13.04 13.12 12.46 12.59 4,634,963 -0.47(-3.60%)
Aug 03, 2009 13.06 13.11 12.74 13.06 2,151,669 +0.23(+1.76%)
Jul 31, 2009 12.28 12.96 12.16 12.83 4,135,080 +0.61(+4.99%)
Jul 30, 2009 11.87 12.36 11.80 12.22 2,542,566 +0.51(+4.32%)
Jul 29, 2009 11.62 11.90 11.49 11.71 2,467,367 -0.11(-0.93%)
Jul 28, 2009 11.40 11.89 11.37 11.82 1,932,317 +0.26(+2.21%)
Jul 27, 2009 11.81 11.82 11.42 11.57 2,148,224 -0.18(-1.51%)
Jul 24, 2009 11.71 11.82 11.61 11.75 773 +0.02(+0.16%)
Jul 23, 2009 11.33 11.76 11.31 11.73 1,731,271 +0.35(+3.11%)
Jul 22, 2009 11.02 11.48 11.02 11.37 2,250,244 +0.25(+2.25%)
Jul 21, 2009 11.27 11.37 10.91 11.12 2,796,192 -0.04(-0.33%)
Jul 20, 2009 10.97 11.18 10.93 11.16 1,000,159 +0.35(+3.21%)
Jul 17, 2009 10.85 10.90 10.65 10.81 1,650,796 +0.01(+0.11%)
Jul 16, 2009 10.57 10.87 10.54 10.80 1,829,594 +0.16(+1.49%)
Jul 15, 2009 10.23 10.70 10.23 10.64 2,405,720 +0.60(+5.95%)
Jul 14, 2009 9.721 10.10 9.708 10.04 1,849,605 +0.38(+3.98%)
Jul 13, 2009 9.489 9.660 9.434 9.660 2,306,722 +0.21(+2.26%)
Jul 10, 2009 9.495 9.538 9.385 9.446 1,594,326 -0.13(-1.40%)
Jul 09, 2009 9.611 9.714 9.525 9.580 2,364,941 +0.03(+0.32%)
Jul 08, 2009 9.873 9.922 9.410 9.550 5,619,733 -0.34(-3.45%)
Jul 07, 2009 10.20 10.28 9.891 9.891 3,507,110 -0.38(-3.74%)
Jul 06, 2009 10.10 10.28 10.06 10.28 2,007,470 +0.12(+1.20%)
Jul 02, 2009 10.25 10.37 10.09 10.15 2,033,415 -0.18(-1.71%)
Jul 01, 2009 10.43 10.62 10.31 10.33 1,637,745 -0.08(-0.76%)
Jun 30, 2009 10.42 10.64 10.15 10.41 1,572,454 -0.10(-0.93%)
Jun 29, 2009 10.36 10.52 10.32 10.51 1,607,941 +0.06(+0.58%)
Jun 26, 2009 10.46 10.50 10.33 10.45 1,632,941 -0.05(-0.52%)
Jun 25, 2009 10.25 10.52 10.20 10.50 2,077,184 +0.09(+0.82%)
Jun 24, 2009 10.52 10.60 10.34 10.42 2,286,700 +0.08(+0.77%)
Jun 23, 2009 10.32 10.52 10.22 10.34 2,766,683 +0.01(+0.12%)
Jun 22, 2009 10.85 10.93 10.29 10.32 2,551,162 -0.81(-7.28%)
Jun 19, 2009 10.78 11.27 10.78 11.14 2,027,766 +0.40(+3.75%)
Jun 18, 2009 10.54 10.86 10.49 10.73 2,496,561 +0.18(+1.73%)
Jun 17, 2009 10.65 10.71 10.37 10.55 2,369,667 -0.10(-0.92%)
Jun 16, 2009 10.50 10.91 10.50 10.65 3,122,420 +0.08(+0.75%)
Jun 15, 2009 10.55 10.63 10.35 10.57 3,705,571 -0.13(-1.20%)
Jun 12, 2009 10.54 10.74 10.47 10.70 2,091,855 +0.09(+0.86%)
Jun 11, 2009 10.69 10.78 10.55 10.60 3,196,888 +0.02(+0.17%)
Jun 10, 2009 10.91 11.01 10.41 10.59 3,943,982 -0.31(-2.80%)
Jun 09, 2009 10.98 11.16 10.69 10.89 2,844,589 -0.03(-0.28%)
Jun 08, 2009 10.91 11.02 10.75 10.92 2,947,599 -0.20(-1.81%)
Jun 05, 2009 11.19 11.22 10.94 11.12 4,726,099 +0.05(+0.44%)
Jun 04, 2009 11.10 11.15 10.87 11.07 4,646,632 -0.07(-0.66%)
Jun 03, 2009 11.35 11.42 11.03 11.15 6,080,179 -0.27(-2.40%)
Jun 02, 2009 10.82 11.51 10.71 11.42 4,430,822 +0.60(+5.52%)
Jun 01, 2009 10.58 10.92 10.32 10.82 4,598,201 +0.10(+0.91%)
May 29, 2009 10.76 10.89 10.40 10.73 4,099,795 +0.08(+0.74%)
May 28, 2009 10.53 10.75 10.34 10.65 3,329,356 +0.13(+1.22%)
May 27, 2009 10.99 11.03 10.48 10.52 3,577,670 -0.44(-4.01%)
May 26, 2009 10.53 11.12 10.52 10.96 3,116,073 +0.34(+3.16%)
May 22, 2009 10.64 10.73 10.54 10.62 2,409,163 -0.07(-0.63%)
May 21, 2009 10.86 10.86 10.46 10.69 4,214,231 -0.42(-3.79%)
May 20, 2009 11.13 11.39 11.05 11.11 4,053,783 +0.10(+0.89%)
May 19, 2009 10.76 11.14 10.70 11.01 2,726,081 +0.32(+2.96%)
May 18, 2009 10.67 10.73 10.51 10.70 2,978,707 +0.22(+2.10%)
May 15, 2009 10.61 10.79 10.35 10.48 2,720,475 -0.24(-2.28%)
May 14, 2009 10.42 10.79 10.25 10.72 2,986,991 +0.45(+4.33%)
May 13, 2009 10.56 10.71 10.24 10.28 2,885,747 -0.57(-5.28%)
May 12, 2009 11.00 11.07 10.56 10.85 4,494,903 -0.17(-1.55%)
May 11, 2009 11.07 11.14 10.71 11.02 3,463,862 -0.21(-1.90%)
May 08, 2009 10.64 11.29 10.54 11.23 4,310,726 +0.77(+7.34%)
May 07, 2009 10.11 10.79 10.11 10.46 5,277,040 +0.43(+4.32%)
May 06, 2009 9.574 10.14 9.574 10.03 4,551,719 +0.52(+5.45%)
May 05, 2009 9.483 9.593 9.239 9.513 5,645,681 +0.05(+0.52%)
May 04, 2009 9.342 9.495 9.196 9.464 3,283,551 +0.27(+2.99%)
May 01, 2009 9.373 9.507 9.080 9.190 2,410,009 -0.28(-2.96%)
Apr 30, 2009 9.373 9.806 9.373 9.471 3,981,029 +0.16(+1.77%)
Apr 29, 2009 8.891 9.400 8.861 9.306 2,505,827 +0.48(+5.46%)
Apr 28, 2009 8.623 8.989 8.513 8.824 2,241,069 +0.06(+0.70%)
Apr 27, 2009 8.751 9.190 8.708 8.763 2,820,053 -0.36(-3.94%)
Apr 24, 2009 9.257 9.257 9.007 9.123 4,044,825 +0.12(+1.29%)
Apr 23, 2009 8.989 9.062 8.818 9.007 2,621,213 +0.10(+1.10%)
Apr 22, 2009 8.690 9.184 8.690 8.910 3,127,000 +0.01(+0.14%)
Apr 21, 2009 8.348 8.940 8.348 8.897 3,336,891 +0.36(+4.21%)
Apr 20, 2009 9.251 9.251 8.477 8.538 3,613,095 -0.98(-10.31%)
Apr 17, 2009 9.410 9.708 9.336 9.519 5,221,398 +0.13(+1.43%)
Apr 16, 2009 9.599 9.635 9.257 9.385 3,622,749 -0.04(-0.45%)
Apr 15, 2009 9.477 9.586 9.224 9.428 2,768,813 -0.07(-0.77%)
Apr 14, 2009 9.708 9.855 9.428 9.501 3,585,807 -0.23(-2.32%)
Apr 13, 2009 9.428 9.830 9.312 9.727 3,472,184 +0.10(+1.01%)
Apr 09, 2009 9.416 9.641 9.233 9.629 2,449,359 +0.74(+8.37%)
Apr 08, 2009 8.867 8.946 8.647 8.885 1,665,991 +0.19(+2.17%)
Apr 07, 2009 8.849 8.849 8.635 8.696 2,083,672 -0.44(-4.81%)
Apr 06, 2009 9.275 9.312 8.818 9.135 2,473,951 -0.24(-2.60%)
Apr 03, 2009 9.202 9.410 8.977 9.379 1,581,163 +0.20(+2.19%)
Apr 02, 2009 9.117 9.471 9.007 9.178 2,803,709 +0.38(+4.37%)
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.