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 (%)
Mar 31, 2014 27.65 27.81 27.58 27.71 819,485 +0.25(+0.91%)
Mar 28, 2014 27.12 27.54 27.10 27.46 724,360 +0.43(+1.58%)
Mar 27, 2014 27.06 27.15 26.95 27.04 707,642 -0.01(-0.03%)
Mar 26, 2014 26.80 27.08 26.74 27.04 847,563 +0.22(+0.83%)
Mar 25, 2014 26.81 26.97 26.72 26.82 507,681 +0.08(+0.30%)
Mar 24, 2014 26.77 26.88 26.42 26.74 593,920 +0.04(+0.15%)
Mar 21, 2014 26.63 26.97 26.61 26.70 1,107,608 +0.10(+0.38%)
Mar 20, 2014 26.51 26.74 26.27 26.59 1,707,177 -0.07(-0.25%)
Mar 19, 2014 26.95 26.96 26.49 26.66 846,748 -0.35(-1.28%)
Mar 18, 2014 26.85 27.10 26.82 27.01 1,737,554 +0.14(+0.50%)
Mar 17, 2014 26.94 26.94 26.69 26.87 1,837,963 +0.05(+0.20%)
Mar 14, 2014 26.78 26.95 26.69 26.82 2,207,540 -0.11(-0.40%)
Mar 13, 2014 27.37 27.37 26.85 26.93 1,146,261 -0.40(-1.46%)
Mar 12, 2014 27.11 27.37 26.92 27.33 819,192 +0.09(+0.32%)
Mar 11, 2014 27.16 27.29 27.00 27.24 778,046 -0.01(-0.02%)
Mar 10, 2014 27.36 27.44 27.17 27.25 1,591,580 -0.16(-0.57%)
Mar 07, 2014 27.55 27.55 27.30 27.40 757,062 -0.16(-0.57%)
Mar 06, 2014 27.88 27.92 27.45 27.56 945,648 -0.24(-0.85%)
Mar 05, 2014 27.60 27.86 27.46 27.79 701,962 +0.20(+0.71%)
Mar 04, 2014 27.75 27.79 27.54 27.60 719,761 +0.01(+0.05%)
Mar 03, 2014 27.25 27.61 27.21 27.58 844,921 +0.07(+0.27%)
Feb 28, 2014 27.40 27.90 27.27 27.51 1,149,047 +0.18(+0.67%)
Feb 27, 2014 27.26 27.45 27.14 27.33 729,292 +0.14(+0.50%)
Feb 26, 2014 27.41 27.52 27.16 27.19 758,433 -0.09(-0.35%)
Feb 25, 2014 27.61 27.63 27.28 27.29 695,468 -0.31(-1.13%)
Feb 24, 2014 27.36 27.69 27.15 27.60 724,186 +0.45(+1.65%)
Feb 21, 2014 27.15 27.39 27.14 27.15 763,984 -0.08(-0.30%)
Feb 20, 2014 27.28 27.37 27.15 27.23 668,673 -0.02(-0.07%)
Feb 19, 2014 26.97 27.39 26.94 27.25 1,079,216 +0.20(+0.75%)
Feb 18, 2014 26.79 27.17 26.79 27.05 1,276,167 +0.33(+1.22%)
Feb 14, 2014 26.57 26.72 26.72 26.72 1,435,242 +0.32(+1.21%)
Feb 13, 2014 26.22 26.53 26.07 26.40 1,051,441 +0.10(+0.39%)
Feb 12, 2014 26.06 26.30 26.04 26.30 854,320 +0.36(+1.39%)
Feb 11, 2014 25.73 26.12 25.70 25.94 873,665 +0.25(+0.98%)
Feb 10, 2014 25.47 25.72 25.38 25.69 1,390,431 +0.24(+0.96%)
Feb 07, 2014 25.56 25.56 25.17 25.45 980,771 +0.16(+0.64%)
Feb 06, 2014 24.98 25.39 24.74 25.28 2,651,777 +0.35(+1.42%)
Feb 05, 2014 25.12 25.16 24.88 24.93 1,642,799 -0.28(-1.10%)
Feb 04, 2014 25.50 25.59 25.14 25.21 1,005,406 -0.19(-0.75%)
Feb 03, 2014 25.78 25.92 25.33 25.40 1,756,070 -0.35(-1.34%)
Jan 31, 2014 25.20 25.81 25.03 25.75 1,663,404 +0.22(+0.88%)
Jan 30, 2014 25.05 25.58 25.00 25.52 1,381,261 +0.66(+2.67%)
Jan 29, 2014 25.03 25.31 24.82 24.86 1,166,173 -0.18(-0.73%)
Jan 28, 2014 24.85 25.12 24.82 25.04 1,005,914 +0.19(+0.76%)
Jan 27, 2014 25.22 25.36 24.80 24.85 1,225,906 -0.38(-1.49%)
Jan 24, 2014 25.52 25.66 25.23 25.23 2,092,192 -0.34(-1.34%)
Jan 23, 2014 25.19 25.58 25.13 25.57 1,979,359 +0.20(+0.79%)
Jan 22, 2014 25.32 25.46 25.16 25.37 730,250 +0.09(+0.37%)
Jan 21, 2014 25.56 25.62 25.25 25.27 782,512 -0.12(-0.48%)
Jan 17, 2014 25.37 25.39 25.39 25.39 2,795,330 +0.01(+0.03%)
Jan 16, 2014 25.39 25.52 25.35 25.39 2,882,514 +0.03(+0.13%)
Jan 15, 2014 25.15 25.49 25.15 25.35 1,620,750 +0.20(+0.80%)
Jan 14, 2014 25.11 25.23 25.01 25.15 1,364,789 +0.06(+0.24%)
Jan 13, 2014 25.13 25.30 25.02 25.09 934,406 -0.01(-0.03%)
Jan 10, 2014 25.01 25.18 24.97 25.10 958,605 +0.11(+0.46%)
Jan 09, 2014 25.19 25.21 24.93 24.99 1,252,345 -0.21(-0.85%)
Jan 08, 2014 25.34 25.39 24.91 25.20 1,822,734 -0.17(-0.69%)
Jan 07, 2014 25.84 25.91 25.36 25.37 2,313,012 -0.47(-1.82%)
Jan 06, 2014 26.05 26.07 25.77 25.84 838,274 -0.16(-0.62%)
Jan 03, 2014 25.90 26.09 25.78 26.01 570,108 +0.09(+0.36%)
Jan 02, 2014 25.97 26.16 25.74 25.91 1,526,540 -0.13(-0.52%)
Dec 31, 2013 25.97 26.05 26.05 26.05 1,456,255 +0.08(+0.31%)
Dec 30, 2013 25.78 25.99 25.74 25.97 890,359 +0.22(+0.86%)
Dec 27, 2013 25.69 25.82 25.61 25.74 948,657 +0.01(+0.05%)
Dec 26, 2013 25.65 25.80 25.64 25.73 448,525 +0.19(+0.76%)
Dec 24, 2013 25.58 25.70 25.49 25.54 613,794 +0.05(+0.21%)
Dec 23, 2013 25.46 25.71 25.31 25.48 857,947 +0.12(+0.48%)
Dec 20, 2013 25.46 25.57 25.32 25.36 1,458,147 -0.05(-0.18%)
Dec 19, 2013 25.31 25.46 25.21 25.41 760,082 -0.01(-0.05%)
Dec 18, 2013 24.97 25.49 24.91 25.42 1,498,638 +0.38(+1.50%)
Dec 17, 2013 25.24 25.25 25.03 25.05 831,844 -0.14(-0.56%)
Dec 16, 2013 25.23 25.37 25.11 25.19 1,150,630 +0.05(+0.19%)
Dec 13, 2013 25.09 25.26 24.91 25.14 803,266 +0.03(+0.13%)
Dec 12, 2013 25.15 25.39 25.06 25.11 1,181,652 -0.20(-0.80%)
Dec 11, 2013 25.68 25.72 25.22 25.31 1,142,832 -0.38(-1.46%)
Dec 10, 2013 25.91 25.91 25.61 25.68 917,865 -0.23(-0.91%)
Dec 09, 2013 25.97 26.11 25.85 25.92 1,276,088 -0.01(-0.05%)
Dec 06, 2013 25.69 26.03 25.62 25.93 881,086 +0.27(+1.05%)
Dec 05, 2013 25.62 25.82 25.62 25.66 989,478 -0.04(-0.16%)
Dec 04, 2013 25.60 25.86 25.43 25.70 764,365 -0.03(-0.13%)
Dec 03, 2013 25.75 25.80 25.54 25.74 701,847 -0.15(-0.60%)
Dec 02, 2013 25.92 26.13 25.83 25.89 794,514 -0.16(-0.62%)
Nov 29, 2013 26.15 26.22 26.02 26.05 357,232 +0.03(+0.13%)
Nov 27, 2013 26.09 26.18 25.93 26.02 762,094 -0.05(-0.18%)
Nov 26, 2013 26.25 26.43 25.98 26.07 1,216,292 -0.20(-0.77%)
Nov 25, 2013 26.48 26.49 26.19 26.27 750,187 -0.22(-0.84%)
Nov 22, 2013 26.26 26.61 26.19 26.49 1,273,164 +0.20(+0.77%)
Nov 21, 2013 26.56 26.59 26.25 26.29 727,115 -0.25(-0.96%)
Nov 20, 2013 26.73 26.85 26.37 26.54 1,158,766 -0.19(-0.70%)
Nov 19, 2013 26.76 26.82 26.45 26.73 939,388 -0.08(-0.30%)
Nov 18, 2013 27.08 27.20 26.72 26.81 894,226 -0.25(-0.92%)
Nov 15, 2013 26.78 27.08 26.72 27.06 2,208,070 +0.25(+0.93%)
Nov 14, 2013 26.34 26.83 26.26 26.81 777,826 +0.41(+1.55%)
Nov 12, 2013 26.48 26.66 26.29 26.40 922,444 -0.02(-0.08%)
Nov 11, 2013 26.31 26.58 26.15 26.42 904,361 +0.20(+0.77%)
Nov 08, 2013 26.48 26.54 26.13 26.22 944,793 -0.32(-1.19%)
Nov 07, 2013 26.83 26.86 26.46 26.54 1,214,923 -0.27(-1.00%)
Nov 06, 2013 26.90 27.00 26.71 26.80 774,293 +0.03(+0.13%)
Nov 05, 2013 26.72 26.84 26.68 26.77 763,187 -0.05(-0.17%)
Nov 04, 2013 26.64 26.87 26.64 26.82 894,802 +0.17(+0.65%)
Nov 01, 2013 26.52 26.74 26.26 26.64 1,038,249 +0.09(+0.35%)
Oct 31, 2013 26.60 26.84 26.55 26.55 1,216,056 -0.04(-0.15%)
Oct 30, 2013 26.73 26.87 26.49 26.59 530,492 -0.05(-0.18%)
Oct 29, 2013 26.68 26.79 26.48 26.64 893,664 -0.03(-0.12%)
Oct 28, 2013 27.10 27.10 26.63 26.67 761,412 -0.41(-1.52%)
Oct 25, 2013 26.92 27.17 26.70 27.08 1,226,388 +0.17(+0.64%)
Oct 24, 2013 26.92 26.98 26.64 26.91 772,110 +0.09(+0.35%)
Oct 23, 2013 26.76 26.90 26.62 26.82 708,909 -0.03(-0.10%)
Oct 22, 2013 26.62 26.97 26.60 26.84 1,973,734 +0.29(+1.08%)
Oct 21, 2013 26.58 26.62 26.46 26.56 966,730 -0.07(-0.25%)
Oct 18, 2013 26.57 26.62 26.38 26.62 835,242 +0.24(+0.91%)
Oct 17, 2013 25.84 26.45 25.76 26.39 1,004,989 +0.39(+1.51%)
Oct 16, 2013 25.53 25.99 25.49 25.99 984,818 +0.54(+2.12%)
Oct 15, 2013 25.77 25.91 25.39 25.45 1,169,180 -0.46(-1.77%)
Oct 14, 2013 25.41 25.95 25.41 25.91 698,270 +0.31(+1.22%)
Oct 11, 2013 25.59 25.91 25.46 25.60 619,923 -0.03(-0.13%)
Oct 10, 2013 25.11 25.79 25.06 25.63 1,210,150 +0.77(+3.11%)
Oct 09, 2013 24.83 25.06 24.80 24.86 1,040,952 +0.04(+0.16%)
Oct 08, 2013 25.05 25.13 24.75 24.82 771,887 -0.28(-1.11%)
Oct 07, 2013 24.92 25.31 24.77 25.10 773,937 -0.03(-0.13%)
Oct 04, 2013 24.90 25.25 24.81 25.13 568,707 +0.20(+0.80%)
Oct 03, 2013 25.20 25.20 24.84 24.93 982,004 -0.31(-1.21%)
Oct 02, 2013 24.96 25.25 24.84 25.24 1,215,826 +0.16(+0.64%)
Oct 01, 2013 24.91 25.22 24.87 25.08 1,178,373 +0.61(+2.50%)
Sep 27, 2013 24.59 24.60 24.24 24.47 1,195,893 -0.17(-0.70%)
Sep 26, 2013 24.71 24.86 24.53 24.64 1,174,409 -0.04(-0.16%)
Sep 25, 2013 24.71 25.06 24.60 24.68 854,522 -0.14(-0.56%)
Sep 24, 2013 24.92 25.01 24.79 24.82 641,077 -0.05(-0.19%)
Sep 23, 2013 24.75 24.96 24.75 24.87 811,113 +0.07(+0.30%)
Sep 20, 2013 25.18 25.26 24.67 24.79 695,623 -0.37(-1.48%)
Sep 19, 2013 25.16 25.29 25.09 25.17 1,349,594 +0.01(+0.03%)
Sep 18, 2013 24.72 25.25 24.59 25.16 1,090,814 +0.45(+1.80%)
Sep 17, 2013 24.63 24.78 24.43 24.71 1,073,357 +0.17(+0.68%)
Sep 16, 2013 24.38 24.59 24.05 24.55 825,519 +0.50(+2.08%)
Sep 13, 2013 24.25 24.30 24.01 24.05 542,199 -0.11(-0.47%)
Sep 12, 2013 24.04 24.28 24.03 24.16 758,523 -0.04(-0.16%)
Sep 11, 2013 24.12 24.21 23.95 24.20 742,244 +0.05(+0.22%)
Sep 10, 2013 23.84 24.16 23.78 24.15 809,669 +0.47(+1.97%)
Sep 09, 2013 23.45 23.82 23.45 23.68 919,711 +0.27(+1.14%)
Sep 06, 2013 23.78 24.03 23.39 23.42 1,383,089 -0.15(-0.62%)
Sep 05, 2013 23.20 23.56 23.14 23.56 1,437,231 +0.39(+1.69%)
Sep 04, 2013 23.01 23.45 22.93 23.17 1,016,555 +0.15(+0.64%)
Sep 03, 2013 23.22 23.23 22.86 23.02 1,403,084 +0.01(+0.03%)
Aug 30, 2013 22.94 23.28 22.91 23.02 1,072,769 +0.09(+0.38%)
Aug 29, 2013 22.72 23.00 22.72 22.93 1,070,932 +0.15(+0.64%)
Aug 28, 2013 22.92 22.92 22.41 22.78 1,440,714 -0.17(-0.75%)
Aug 27, 2013 22.98 23.12 22.91 22.96 1,452,522 -0.29(-1.23%)
Aug 26, 2013 23.38 23.42 23.18 23.24 1,295,154 -0.09(-0.37%)
Aug 23, 2013 23.20 23.37 23.13 23.33 1,261,041 -0.06(-0.26%)
Aug 22, 2013 23.17 23.44 23.08 23.39 788,621 +0.17(+0.72%)
Aug 21, 2013 23.32 23.48 23.14 23.22 1,323,236 -0.25(-1.05%)
Aug 20, 2013 23.13 23.50 23.01 23.47 1,483,707 +0.32(+1.38%)
Aug 19, 2013 23.54 23.57 23.08 23.15 1,352,395 -0.51(-2.14%)
Aug 16, 2013 23.84 23.94 23.65 23.66 892,838 -0.25(-1.06%)
Aug 15, 2013 24.45 24.48 23.82 23.91 1,436,214 -0.80(-3.23%)
Aug 14, 2013 24.44 24.81 24.34 24.71 880,577 +0.27(+1.12%)
Aug 13, 2013 24.69 24.70 24.36 24.43 991,968 -0.27(-1.10%)
Aug 12, 2013 24.54 24.79 24.47 24.71 1,201,919 +0.11(+0.46%)
Aug 09, 2013 25.04 25.08 24.57 24.59 1,559,703 -0.27(-1.10%)
Aug 08, 2013 24.69 24.93 24.41 24.87 841,162 +0.44(+1.80%)
Aug 07, 2013 24.73 24.73 24.26 24.43 1,132,437 -0.37(-1.50%)
Aug 06, 2013 24.82 24.98 24.63 24.80 895,960 +0.01(+0.03%)
Aug 05, 2013 24.84 24.93 24.67 24.79 645,005 -0.06(-0.24%)
Aug 02, 2013 24.45 24.89 24.43 24.85 787,510 +0.39(+1.61%)
Aug 01, 2013 24.99 24.99 24.40 24.46 923,883 -0.15(-0.59%)
Jul 31, 2013 25.19 25.37 24.59 24.61 1,309,659 -0.53(-2.09%)
Jul 30, 2013 25.31 25.42 25.10 25.13 730,669 +0.05(+0.20%)
Jul 29, 2013 24.81 25.18 24.76 25.08 819,345 +0.23(+0.93%)
Jul 26, 2013 24.90 25.01 24.81 24.85 523,285 -0.09(-0.34%)
Jul 25, 2013 25.00 25.14 24.83 24.94 798,247 -0.05(-0.18%)
Jul 24, 2013 25.03 25.19 24.89 24.98 1,091,992 +0.01(+0.05%)
Jul 23, 2013 24.89 25.04 24.89 24.97 704,478 +0.16(+0.64%)
Jul 22, 2013 24.97 25.05 24.79 24.81 1,813,303 -0.15(-0.61%)
Jul 19, 2013 24.81 25.01 24.78 24.97 613,526 +0.14(+0.56%)
Jul 18, 2013 24.64 24.92 24.64 24.83 652,399 +0.22(+0.91%)
Jul 17, 2013 24.46 24.75 24.43 24.60 1,207,813 +0.22(+0.92%)
Jul 16, 2013 24.58 24.65 24.27 24.38 684,893 -0.12(-0.49%)
Jul 15, 2013 24.38 24.69 24.36 24.50 710,679 +0.13(+0.51%)
Jul 12, 2013 24.56 24.66 24.25 24.37 633,349 -0.16(-0.65%)
Jul 11, 2013 24.36 24.63 24.32 24.53 866,220 +0.54(+2.26%)
Jul 10, 2013 24.10 24.17 23.84 23.99 742,546 -0.11(-0.44%)
Jul 09, 2013 23.80 24.13 23.65 24.09 1,013,653 +0.51(+2.16%)
Jul 08, 2013 23.59 23.72 23.49 23.59 845,056 +0.18(+0.76%)
Jul 05, 2013 23.68 23.70 23.10 23.41 1,047,813 -0.16(-0.67%)
Jul 03, 2013 23.76 23.80 23.43 23.57 362,390 -0.22(-0.94%)
Jul 02, 2013 23.74 24.09 23.59 23.79 1,313,203 +0.03(+0.11%)
Jul 01, 2013 23.86 24.05 23.68 23.76 1,098,148 -0.02(-0.08%)
Jun 28, 2013 23.69 24.07 23.51 23.78 975,443 +0.06(+0.25%)
Jun 27, 2013 23.70 23.91 23.69 23.72 852,197 +0.13(+0.56%)
Jun 26, 2013 23.33 23.70 23.33 23.59 1,281,618 +0.42(+1.82%)
Jun 25, 2013 22.74 23.24 22.65 23.17 1,534,030 +0.50(+2.18%)
Jun 24, 2013 22.34 22.81 22.20 22.67 2,140,609 +0.02(+0.09%)
Jun 21, 2013 22.92 23.01 22.56 22.65 2,181,601 -0.20(-0.90%)
Jun 20, 2013 23.02 23.12 22.81 22.86 2,569,460 -0.64(-2.73%)
Jun 19, 2013 24.01 24.15 23.36 23.50 1,304,301 -0.54(-2.25%)
Jun 18, 2013 23.93 24.17 23.83 24.04 1,192,207 +0.13(+0.52%)
Jun 17, 2013 23.55 24.01 23.53 23.92 1,280,438 +0.56(+2.40%)
Jun 14, 2013 23.45 23.65 23.29 23.35 865,294 -0.14(-0.59%)
Jun 13, 2013 22.92 23.54 22.72 23.49 1,632,616 +0.52(+2.27%)
Jun 12, 2013 23.31 23.32 22.90 22.97 1,535,845 -0.30(-1.31%)
Jun 11, 2013 23.31 23.48 23.07 23.27 1,505,542 -0.27(-1.15%)
Jun 10, 2013 23.58 23.62 23.37 23.55 1,082,167 +0.03(+0.14%)
Jun 07, 2013 23.46 23.64 23.30 23.51 987,158 +0.17(+0.71%)
Jun 06, 2013 22.87 23.37 22.74 23.35 1,643,684 +0.44(+1.93%)
Jun 05, 2013 22.92 23.04 22.70 22.91 1,656,005 -0.16(-0.69%)
Jun 04, 2013 23.33 23.33 23.01 23.06 1,065,972 -0.30(-1.30%)
Jun 03, 2013 23.24 23.44 23.19 23.37 1,235,724 +0.15(+0.65%)
May 31, 2013 23.57 23.67 23.22 23.22 1,332,788 -0.42(-1.79%)
May 30, 2013 23.86 23.86 23.57 23.64 1,928,150 -0.26(-1.08%)
May 29, 2013 24.09 24.16 23.72 23.90 1,296,863 -0.34(-1.42%)
May 28, 2013 24.41 24.50 24.22 24.24 1,573,929 +0.11(+0.47%)
May 24, 2013 23.98 24.19 23.86 24.13 933,876 -0.04(-0.16%)
May 23, 2013 24.56 24.59 24.10 24.17 978,588 -0.52(-2.09%)
May 22, 2013 25.11 25.28 24.60 24.68 978,374 -0.39(-1.55%)
May 21, 2013 25.06 25.29 25.02 25.07 891,729 +0.03(+0.11%)
May 20, 2013 25.11 25.24 24.99 25.04 655,494 -0.13(-0.50%)
May 17, 2013 25.19 25.24 24.91 25.17 1,099,717 -0.02(-0.08%)
May 16, 2013 25.29 25.49 25.15 25.19 921,725 -0.10(-0.39%)
May 15, 2013 25.25 25.41 25.21 25.29 1,722,321 +0.15(+0.60%)
May 13, 2013 25.19 25.24 25.02 25.14 884,012 -0.05(-0.18%)
May 10, 2013 25.15 25.22 24.87 25.18 1,922,564 -0.05(-0.18%)
May 09, 2013 25.79 25.85 25.12 25.23 1,553,289 -0.60(-2.33%)
May 08, 2013 25.55 25.83 25.51 25.83 1,577,176 +0.24(+0.93%)
May 07, 2013 25.68 25.76 25.48 25.59 2,493,060 -0.03(-0.10%)
May 06, 2013 25.52 25.69 25.52 25.62 2,036,308 +0.16(+0.62%)
May 03, 2013 25.69 25.68 25.43 25.46 1,153,694 -0.03(-0.10%)
May 02, 2013 25.41 25.65 25.24 25.49 1,602,341 +0.13(+0.49%)
May 01, 2013 25.42 25.64 25.34 25.36 1,240,152 -0.12(-0.47%)
Apr 30, 2013 25.19 25.55 24.93 25.48 1,553,272 +0.25(+0.99%)
Apr 29, 2013 24.77 25.31 24.77 25.23 1,424,681 +0.67(+2.75%)
Apr 26, 2013 24.59 24.64 24.25 24.55 968,135 -0.03(-0.13%)
Apr 25, 2013 24.59 24.80 24.55 24.59 1,604,684 +0.02(+0.08%)
Apr 24, 2013 24.18 24.60 24.08 24.57 1,403,437 +0.43(+1.76%)
Apr 23, 2013 24.12 24.33 23.93 24.14 1,152,038 +0.16(+0.68%)
Apr 22, 2013 24.12 24.14 23.82 23.98 1,189,962 -0.14(-0.60%)
Apr 19, 2013 23.78 24.13 23.49 24.12 1,201,798 +0.41(+1.74%)
Apr 18, 2013 23.79 23.87 23.61 23.71 1,747,849 +0.01(+0.03%)
Apr 17, 2013 24.02 24.02 23.42 23.70 1,842,295 -0.48(-1.98%)
Apr 16, 2013 23.72 24.22 23.53 24.18 1,985,489 +0.62(+2.61%)
Apr 15, 2013 24.35 24.60 23.57 23.57 2,191,171 -1.29(-5.19%)
Apr 12, 2013 24.88 25.01 24.69 24.86 1,271,799 -0.16(-0.65%)
Apr 11, 2013 24.76 25.09 24.76 25.02 1,441,683 +0.22(+0.90%)
Apr 10, 2013 24.47 24.95 24.45 24.80 1,391,569 +0.39(+1.61%)
Apr 09, 2013 24.32 24.48 24.13 24.40 1,333,883 +0.03(+0.13%)
Apr 08, 2013 24.06 24.37 23.85 24.37 1,417,100 +0.37(+1.56%)
Apr 05, 2013 23.72 24.00 23.49 24.00 1,329,429 +0.01(+0.03%)
Apr 04, 2013 23.84 24.14 23.83 23.99 1,402,764 +0.17(+0.71%)
Apr 03, 2013 24.10 24.19 23.70 23.82 1,165,196 -0.27(-1.11%)
Apr 02, 2013 23.87 24.16 23.87 24.09 1,296,542 +0.26(+1.07%)
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.