Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.64 21.16 20.64 21.13 2,514,330 +0.66(+3.21%)
Jun 28, 2012 20.26 20.48 19.97 20.48 1,079,267 +0.04(+0.22%)
Jun 27, 2012 20.50 20.55 20.33 20.43 731,774 -0.01(-0.03%)
Jun 26, 2012 20.09 20.50 19.95 20.44 1,109,266 +0.41(+2.04%)
Jun 25, 2012 20.13 20.16 19.88 20.03 1,061,920 -0.26(-1.29%)
Jun 22, 2012 20.33 20.50 20.14 20.29 966,939 +0.03(+0.16%)
Jun 21, 2012 20.98 21.11 20.24 20.26 1,095,823 -0.73(-3.47%)
Jun 20, 2012 21.04 21.13 20.76 20.99 1,341,936 +0.11(+0.52%)
Jun 19, 2012 20.57 21.03 20.57 20.88 1,409,984 +0.41(+2.00%)
Jun 18, 2012 20.13 20.53 20.13 20.47 875,621 +0.17(+0.85%)
Jun 15, 2012 20.30 20.53 20.25 20.30 1,484,017 -0.03(-0.13%)
Jun 14, 2012 20.40 20.46 20.14 20.32 1,213,168 +0.03(+0.16%)
Jun 13, 2012 20.11 20.52 20.05 20.29 1,233,065 +0.01(+0.03%)
Jun 12, 2012 20.09 20.34 19.98 20.29 878,748 +0.26(+1.31%)
Jun 11, 2012 20.69 20.73 20.00 20.02 1,109,200 -0.45(-2.18%)
Jun 08, 2012 20.39 20.59 20.32 20.47 1,018,307 -0.10(-0.50%)
Jun 07, 2012 20.53 20.67 20.46 20.57 2,039,905 +0.24(+1.19%)
Jun 06, 2012 19.77 20.34 19.67 20.33 2,643,197 +0.72(+3.65%)
Jun 05, 2012 19.35 19.63 19.33 19.61 2,457,511 +0.29(+1.49%)
Jun 04, 2012 19.79 19.81 19.23 19.33 2,227,475 -0.38(-1.94%)
Jun 01, 2012 20.14 20.14 19.71 19.71 1,745,240 -0.68(-3.32%)
May 31, 2012 20.20 20.46 20.01 20.39 1,853,444 +0.23(+1.14%)
May 30, 2012 20.39 20.55 20.12 20.16 1,093,496 -0.53(-2.56%)
May 29, 2012 20.44 20.71 20.36 20.69 1,958,187 +0.41(+2.02%)
May 25, 2012 20.14 20.28 19.98 20.28 1,975,901 +0.10(+0.51%)
May 24, 2012 20.02 20.18 19.93 20.18 3,331,932 +0.17(+0.86%)
May 23, 2012 19.65 20.01 19.53 20.00 2,730,127 +0.15(+0.74%)
May 22, 2012 19.53 20.00 19.53 19.86 2,665,385 +0.24(+1.20%)
May 21, 2012 19.22 19.65 19.22 19.62 1,483,379 +0.41(+2.16%)
May 18, 2012 19.58 19.62 19.14 19.21 1,632,290 -0.28(-1.44%)
May 17, 2012 20.00 20.05 19.49 19.49 1,946,241 -0.51(-2.55%)
May 16, 2012 20.28 20.59 19.98 20.00 1,940,648 -0.29(-1.42%)
May 15, 2012 20.54 20.66 20.26 20.29 1,371,427 -0.33(-1.61%)
May 14, 2012 20.72 20.74 20.45 20.62 1,189,036 -0.22(-1.07%)
May 11, 2012 20.76 20.89 20.60 20.84 1,583,656 +0.19(+0.93%)
May 10, 2012 20.61 20.83 20.52 20.65 2,222,783 +0.02(+0.09%)
May 09, 2012 20.44 20.80 20.43 20.63 1,820,832 -0.09(-0.43%)
May 08, 2012 20.74 20.85 20.52 20.72 2,549,977 -0.13(-0.64%)
May 07, 2012 20.78 20.86 20.63 20.85 1,532,413 +0.02(+0.09%)
May 04, 2012 20.82 20.92 20.59 20.83 1,242,792 -0.13(-0.64%)
May 03, 2012 21.14 21.25 20.93 20.97 1,256,163 -0.20(-0.93%)
May 02, 2012 21.13 21.21 20.85 21.17 1,759,054 -0.17(-0.78%)
May 01, 2012 20.99 21.47 20.94 21.33 1,578,495 +0.27(+1.30%)
Apr 30, 2012 20.98 21.07 20.86 21.06 838,733 +0.01(+0.06%)
Apr 27, 2012 20.96 21.06 20.84 21.04 1,492,412 +0.20(+0.95%)
Apr 26, 2012 20.54 20.89 20.52 20.85 1,194,605 +0.33(+1.61%)
Apr 25, 2012 20.74 20.83 20.47 20.52 1,536,367 -0.02(-0.09%)
Apr 24, 2012 20.33 20.68 20.31 20.54 1,281,495 +0.23(+1.13%)
Apr 23, 2012 20.36 20.43 20.10 20.31 1,398,158 -0.36(-1.72%)
Apr 20, 2012 20.57 20.73 20.51 20.66 1,152,810 +0.14(+0.68%)
Apr 19, 2012 20.33 20.97 20.30 20.52 2,955,744 +0.20(+0.97%)
Apr 18, 2012 19.90 20.33 19.89 20.33 2,195,096 +0.36(+1.82%)
Apr 17, 2012 19.96 20.01 19.84 19.96 1,673,373 +0.20(+1.00%)
Apr 16, 2012 19.73 19.81 19.65 19.77 1,889,877 +0.13(+0.65%)
Apr 13, 2012 19.71 19.74 19.51 19.64 1,459,808 -0.08(-0.39%)
Apr 12, 2012 19.45 19.73 19.36 19.72 1,290,902 +0.32(+1.67%)
Apr 11, 2012 19.33 19.42 19.23 19.39 821,253 +0.23(+1.19%)
Apr 10, 2012 19.51 19.56 19.05 19.16 1,662,987 -0.45(-2.27%)
Apr 09, 2012 19.81 19.82 19.56 19.61 1,181,223 -0.27(-1.34%)
Apr 05, 2012 20.01 20.05 19.78 19.87 982,522 -0.17(-0.82%)
Apr 04, 2012 20.12 20.31 20.01 20.04 1,467,018 -0.29(-1.44%)
Apr 03, 2012 20.49 20.57 20.26 20.33 2,350,822 -0.16(-0.78%)
Apr 02, 2012 20.11 20.61 19.99 20.49 1,649,689 +0.42(+2.09%)
Mar 30, 2012 20.23 20.26 19.99 20.07 1,049,939 -0.08(-0.38%)
Mar 29, 2012 20.09 20.17 19.71 20.15 1,745,520 -0.10(-0.47%)
Mar 28, 2012 20.29 20.34 20.03 20.24 859,238 -0.04(-0.19%)
Mar 27, 2012 20.35 20.43 20.24 20.28 1,387,798 -0.06(-0.28%)
Mar 26, 2012 20.20 20.37 20.12 20.34 1,282,258 +0.29(+1.43%)
Mar 23, 2012 19.96 20.11 19.87 20.05 931,327 +0.06(+0.29%)
Mar 22, 2012 20.06 20.22 19.96 20.00 1,289,119 -0.28(-1.38%)
Mar 21, 2012 20.23 20.38 20.12 20.27 1,184,224 +0.05(+0.25%)
Mar 20, 2012 20.29 20.31 20.00 20.22 1,062,046 -0.20(-0.97%)
Mar 19, 2012 20.40 20.59 20.32 20.42 877,150 -0.05(-0.25%)
Mar 16, 2012 20.48 20.66 20.40 20.47 1,031,431 +0.06(+0.28%)
Mar 15, 2012 20.26 20.48 20.15 20.41 1,449,342 +0.12(+0.60%)
Mar 14, 2012 20.51 20.55 20.21 20.29 1,427,137 -0.25(-1.21%)
Mar 13, 2012 20.06 20.55 20.00 20.54 1,131,360 +0.55(+2.77%)
Mar 12, 2012 19.98 20.08 19.89 19.99 846,899 +0.11(+0.54%)
Mar 09, 2012 19.90 19.92 19.79 19.88 1,086,931 +0.10(+0.48%)
Mar 08, 2012 19.93 19.93 19.72 19.79 816,864 +0.12(+0.61%)
Mar 07, 2012 19.54 19.74 19.39 19.66 1,517,086 +0.06(+0.32%)
Mar 06, 2012 19.91 20.00 19.52 19.60 1,389,482 -0.60(-2.96%)
Mar 05, 2012 19.96 20.26 19.83 20.20 1,272,297 +0.24(+1.18%)
Mar 02, 2012 20.13 20.21 19.89 19.96 960,681 -0.15(-0.76%)
Mar 01, 2012 19.99 20.19 19.89 20.12 1,540,107 +0.24(+1.22%)
Feb 29, 2012 20.13 20.27 19.87 19.87 1,396,725 -0.13(-0.64%)
Feb 28, 2012 20.10 20.10 19.73 20.00 1,136,914 -0.12(-0.60%)
Feb 27, 2012 19.90 20.13 19.59 20.12 1,636,531 +0.09(+0.44%)
Feb 24, 2012 19.72 20.07 19.72 20.03 1,311,661 +0.25(+1.25%)
Feb 23, 2012 19.80 19.87 19.67 19.79 1,188,164 -0.07(-0.35%)
Feb 22, 2012 20.19 20.19 19.66 19.86 1,375,419 -0.39(-1.95%)
Feb 21, 2012 20.29 20.41 20.03 20.25 1,298,465 +0.07(+0.35%)
Feb 17, 2012 20.19 20.27 20.06 20.18 1,371,010 +0.14(+0.70%)
Feb 16, 2012 19.78 20.11 19.71 20.04 967,918 +0.28(+1.42%)
Feb 15, 2012 19.94 20.01 19.71 19.76 646,427 -0.03(-0.16%)
Feb 14, 2012 19.78 19.84 19.65 19.79 694,205 -0.10(-0.48%)
Feb 13, 2012 19.81 20.04 19.77 19.89 794,561 +0.19(+0.97%)
Feb 10, 2012 19.77 19.86 19.52 19.70 921,851 -0.31(-1.53%)
Feb 09, 2012 20.05 20.15 19.96 20.00 765,634 -0.05(-0.25%)
Feb 08, 2012 20.25 20.29 19.86 20.05 927,054 -0.15(-0.72%)
Feb 07, 2012 20.05 20.29 19.88 20.20 821,331 +0.11(+0.57%)
Feb 06, 2012 19.98 20.25 19.94 20.08 892,724 -0.03(-0.16%)
Feb 03, 2012 20.03 20.19 19.98 20.12 909,730 +0.22(+1.12%)
Feb 02, 2012 19.83 20.01 19.72 19.89 1,376,274 +0.15(+0.77%)
Feb 01, 2012 19.46 19.79 19.37 19.74 1,405,359 +0.37(+1.90%)
Jan 31, 2012 19.38 19.43 19.06 19.37 1,142,507 +0.17(+0.89%)
Jan 30, 2012 19.09 19.32 18.93 19.20 855,300 -0.04(-0.23%)
Jan 27, 2012 19.23 19.42 19.13 19.24 992,161 -0.11(-0.59%)
Jan 26, 2012 19.54 19.64 19.31 19.36 1,043,012 -0.10(-0.52%)
Jan 25, 2012 19.38 19.55 19.24 19.46 964,503 -0.01(-0.03%)
Jan 24, 2012 19.36 19.58 19.29 19.47 824,355 -0.05(-0.26%)
Jan 23, 2012 19.33 19.59 19.28 19.52 1,505,475 +0.17(+0.88%)
Jan 20, 2012 19.30 19.57 19.27 19.35 835,495 -0.05(-0.26%)
Jan 19, 2012 19.34 19.42 19.24 19.40 1,248,660 +0.20(+1.06%)
Jan 18, 2012 18.59 19.25 18.59 19.19 2,097,628 +0.61(+3.27%)
Jan 17, 2012 18.20 18.68 18.20 18.59 2,085,823 +0.49(+2.69%)
Jan 13, 2012 18.07 18.12 17.85 18.10 970,798 -0.09(-0.49%)
Jan 12, 2012 18.04 18.21 17.95 18.19 1,428,730 +0.18(+0.98%)
Jan 11, 2012 17.96 18.13 17.86 18.01 1,474,999 +0.10(+0.57%)
Jan 10, 2012 17.71 17.97 17.69 17.91 1,179,552 +0.35(+2.02%)
Jan 09, 2012 17.67 17.67 17.32 17.55 1,030,212 +0.05(+0.29%)
Jan 06, 2012 17.79 17.80 17.45 17.50 956,267 -0.26(-1.46%)
Jan 05, 2012 17.50 17.86 17.31 17.76 1,307,112 +0.15(+0.86%)
Jan 04, 2012 17.61 17.82 17.53 17.61 1,243,064 +0.22(+1.24%)
Dec 30, 2011 17.36 17.54 17.36 17.40 1,063,361 +0.03(+0.18%)
Dec 29, 2011 17.17 17.45 17.13 17.36 1,289,189 +0.29(+1.71%)
Dec 28, 2011 17.43 17.43 16.99 17.07 1,299,972 -0.25(-1.43%)
Dec 27, 2011 17.38 17.48 17.28 17.32 859,610 -0.03(-0.18%)
Dec 23, 2011 17.37 17.59 17.30 17.35 883,421 +0.39(+2.31%)
Dec 21, 2011 17.01 17.06 16.79 16.96 1,750,347 +0.02(+0.11%)
Dec 20, 2011 16.94 17.14 16.90 16.94 1,571,964 +0.30(+1.79%)
Dec 19, 2011 16.69 16.70 16.54 16.64 1,842,998 -0.06(-0.34%)
Dec 16, 2011 16.77 16.96 16.49 16.70 1,181,193 +0.01(+0.04%)
Dec 15, 2011 16.79 16.90 16.53 16.69 1,354,296 +0.13(+0.76%)
Dec 14, 2011 16.68 16.75 16.47 16.57 1,691,280 -0.19(-1.13%)
Dec 13, 2011 17.21 17.30 16.61 16.76 1,435,263 -0.37(-2.14%)
Dec 12, 2011 17.27 17.36 16.85 17.12 1,335,808 -0.43(-2.45%)
Dec 09, 2011 17.38 17.63 17.38 17.55 997,387 +0.17(+0.98%)
Dec 08, 2011 17.74 17.80 17.31 17.38 1,285,733 -0.44(-2.45%)
Dec 07, 2011 17.50 17.93 17.30 17.82 1,319,479 +0.28(+1.62%)
Dec 06, 2011 17.72 17.88 17.34 17.54 1,634,064 -0.14(-0.79%)
Dec 05, 2011 17.56 17.97 17.54 17.67 1,662,347 +0.32(+1.82%)
Dec 02, 2011 17.71 17.73 17.31 17.36 1,431,726 -0.06(-0.36%)
Dec 01, 2011 17.70 17.70 17.39 17.42 1,650,618 -0.14(-0.79%)
Nov 30, 2011 17.13 17.57 17.04 17.56 2,003,124 +0.95(+5.72%)
Nov 29, 2011 16.71 16.85 16.47 16.61 2,320,048 -0.06(-0.38%)
Nov 28, 2011 17.02 17.16 16.60 16.67 3,030,073 +0.22(+1.35%)
Nov 25, 2011 16.19 16.63 16.10 16.45 1,078,388 +0.08(+0.46%)
Nov 23, 2011 16.74 16.74 16.37 16.38 1,769,312 -0.54(-3.22%)
Nov 22, 2011 16.95 17.04 16.72 16.92 2,140,682 +0.06(+0.38%)
Nov 21, 2011 16.84 16.92 16.46 16.86 2,754,479 -0.30(-1.77%)
Nov 18, 2011 17.31 17.36 17.02 17.16 1,219,887 +0.01(+0.04%)
Nov 17, 2011 17.73 17.80 17.05 17.16 1,626,379 -0.58(-3.25%)
Nov 16, 2011 17.87 18.03 17.70 17.73 1,476,478 -0.32(-1.75%)
Nov 15, 2011 17.95 18.17 17.87 18.05 1,114,677 +0.01(+0.07%)
Nov 14, 2011 18.24 18.30 17.95 18.04 1,344,296 -0.24(-1.32%)
Nov 11, 2011 18.02 18.42 17.95 18.28 1,031,822 +0.51(+2.89%)
Nov 10, 2011 17.86 17.93 17.52 17.76 1,840,979 +0.05(+0.29%)
Nov 09, 2011 17.81 18.02 17.71 17.71 1,361,220 -0.59(-3.22%)
Nov 08, 2011 18.06 18.34 17.90 18.30 855,145 +0.28(+1.55%)
Nov 07, 2011 17.75 18.05 17.75 18.02 1,521,841 +0.24(+1.35%)
Nov 04, 2011 17.96 18.14 17.71 17.78 1,294,361 -0.46(-2.50%)
Nov 03, 2011 18.18 18.39 17.92 18.24 1,868,231 +0.13(+0.73%)
Nov 02, 2011 17.97 18.37 17.91 18.11 1,326,995 +0.42(+2.36%)
Nov 01, 2011 17.66 17.90 17.48 17.69 2,469,105 -0.67(-3.66%)
Oct 31, 2011 18.36 18.70 18.33 18.36 1,626,875 -0.28(-1.53%)
Oct 28, 2011 18.66 18.83 18.54 18.64 1,626,668 +0.03(+0.17%)
Oct 27, 2011 18.50 18.69 18.38 18.61 1,755,708 +0.72(+4.02%)
Oct 26, 2011 17.92 17.98 17.45 17.89 1,292,127 +0.21(+1.21%)
Oct 25, 2011 17.99 17.99 17.63 17.68 1,228,825 -0.45(-2.47%)
Oct 24, 2011 17.86 18.16 17.84 18.13 2,739,135 +0.25(+1.37%)
Oct 21, 2011 17.49 17.89 17.39 17.88 3,297,951 +0.59(+3.43%)
Oct 20, 2011 17.11 17.36 16.95 17.29 3,296,093 +0.19(+1.11%)
Oct 19, 2011 17.00 17.24 16.91 17.10 2,133,081 +0.17(+1.01%)
Oct 18, 2011 16.72 17.02 16.61 16.93 2,189,515 +0.23(+1.40%)
Oct 17, 2011 17.04 17.09 16.68 16.70 2,645,189 -0.32(-1.89%)
Oct 14, 2011 17.00 17.05 16.78 17.02 5,111,572 +0.38(+2.27%)
Oct 13, 2011 16.90 16.92 16.53 16.64 2,530,502 -0.33(-1.97%)
Oct 12, 2011 16.95 16.97 16.73 16.97 5,381,443 +0.35(+2.12%)
Oct 11, 2011 16.70 16.73 16.49 16.62 3,733,097 -0.06(-0.34%)
Oct 10, 2011 16.78 16.86 16.51 16.68 2,255,887 +0.21(+1.26%)
Oct 07, 2011 17.04 17.05 16.42 16.47 3,170,909 -0.44(-2.61%)
Oct 06, 2011 16.70 16.95 16.69 16.91 3,454,846 +0.30(+1.82%)
Oct 05, 2011 16.40 16.69 16.22 16.61 3,575,537 +0.25(+1.50%)
Oct 04, 2011 16.29 16.39 15.39 16.36 4,805,530 -0.26(-1.55%)
Oct 03, 2011 17.26 17.41 16.61 16.62 3,392,591 -0.74(-4.28%)
Sep 30, 2011 17.28 17.57 17.17 17.36 2,284,957 -0.16(-0.93%)
Sep 29, 2011 17.51 17.70 17.19 17.53 2,021,309 +0.36(+2.09%)
Sep 28, 2011 17.92 17.92 17.16 17.17 2,616,221 -0.67(-3.75%)
Sep 27, 2011 17.63 18.08 17.62 17.84 3,084,377 +0.62(+3.63%)
Sep 26, 2011 16.76 17.23 16.60 17.21 3,110,989 +0.47(+2.79%)
Sep 23, 2011 16.28 16.83 16.27 16.75 2,665,744 +0.26(+1.61%)
Sep 22, 2011 16.42 16.53 16.16 16.48 3,907,981 -0.47(-2.79%)
Sep 21, 2011 17.72 17.82 16.95 16.95 1,829,464 -0.86(-4.81%)
Sep 20, 2011 17.69 18.02 17.67 17.81 1,640,196 +0.06(+0.36%)
Sep 19, 2011 18.17 18.17 17.65 17.75 1,791,048 -0.61(-3.33%)
Sep 16, 2011 18.54 18.65 18.28 18.36 1,855,988 -0.09(-0.51%)
Sep 15, 2011 18.16 18.45 18.00 18.45 2,262,448 +0.56(+3.13%)
Sep 14, 2011 17.55 18.04 17.33 17.89 1,371,750 +0.38(+2.16%)
Sep 13, 2011 17.58 17.58 17.37 17.52 1,513,151 +0.01(+0.07%)
Sep 12, 2011 17.19 17.53 17.14 17.50 1,892,704 +0.08(+0.47%)
Sep 09, 2011 17.94 18.01 17.40 17.42 1,509,481 -0.79(-4.33%)
Sep 08, 2011 18.28 18.55 18.20 18.21 1,370,073 -0.18(-0.96%)
Sep 07, 2011 18.06 18.41 17.90 18.38 1,015,156 +0.51(+2.86%)
Sep 06, 2011 17.53 17.88 17.29 17.87 1,608,101 -0.26(-1.43%)
Sep 02, 2011 18.21 18.38 18.04 18.13 1,826,424 -0.42(-2.24%)
Sep 01, 2011 18.77 18.79 18.39 18.55 1,410,383 -0.12(-0.64%)
Aug 31, 2011 18.58 18.77 18.48 18.67 1,776,350 +0.19(+1.02%)
Aug 30, 2011 18.33 18.64 18.21 18.48 956,441 +0.01(+0.07%)
Aug 29, 2011 18.23 18.47 18.10 18.47 1,466,956 +0.52(+2.92%)
Aug 26, 2011 17.79 18.10 17.48 17.94 1,883,940 +0.03(+0.18%)
Aug 25, 2011 18.11 18.15 17.75 17.91 2,821,097 -0.09(-0.49%)
Aug 24, 2011 17.94 18.26 17.85 18.00 2,647,418 +0.03(+0.14%)
Aug 23, 2011 17.77 18.03 17.60 17.98 2,138,590 +0.28(+1.57%)
Aug 22, 2011 18.35 18.35 17.60 17.70 2,668,860 -0.13(-0.74%)
Aug 19, 2011 17.74 18.52 17.74 17.83 2,457,474 -0.32(-1.74%)
Aug 18, 2011 18.20 18.40 17.91 18.15 2,270,132 -0.74(-3.91%)
Aug 17, 2011 19.03 19.21 18.80 18.88 1,439,437 -0.01(-0.03%)
Aug 16, 2011 18.83 19.06 18.68 18.89 1,464,078 -0.21(-1.09%)
Aug 15, 2011 18.90 19.34 18.84 19.10 1,620,198 +0.38(+2.05%)
Aug 12, 2011 18.95 18.95 18.30 18.71 1,982,838 -0.06(-0.30%)
Aug 11, 2011 17.87 19.01 17.62 18.77 3,573,423 +1.14(+6.47%)
Aug 10, 2011 18.12 18.21 17.36 17.63 4,982,672 -0.64(-3.49%)
Aug 09, 2011 17.31 18.30 17.04 18.27 5,579,696 +1.33(+7.85%)
Aug 08, 2011 17.31 17.51 16.75 16.94 5,678,883 -1.02(-5.69%)
Aug 05, 2011 18.10 18.37 17.46 17.96 4,006,949 -0.10(-0.56%)
Aug 04, 2011 18.62 18.76 17.99 18.06 2,524,893 -0.93(-4.88%)
Aug 03, 2011 19.19 19.27 18.57 18.98 1,670,010 -0.12(-0.63%)
Aug 02, 2011 19.83 19.83 19.10 19.10 1,405,044 -0.67(-3.38%)
Aug 01, 2011 20.04 20.07 19.55 19.77 1,164,234 -0.10(-0.51%)
Jul 29, 2011 19.81 20.07 19.60 19.87 1,891,833 -0.11(-0.54%)
Jul 28, 2011 19.86 20.11 19.64 19.98 1,349,478 +0.04(+0.19%)
Jul 27, 2011 20.05 20.27 19.90 19.94 1,712,993 -0.22(-1.09%)
Jul 26, 2011 20.22 20.27 20.10 20.16 1,047,143 -0.05(-0.25%)
Jul 25, 2011 20.25 20.38 20.07 20.21 948,244 -0.08(-0.37%)
Jul 22, 2011 20.24 20.30 20.24 20.29 1,765,696 -0.30(-1.46%)
Jul 21, 2011 20.32 20.75 20.26 20.59 1,322,640 +0.38(+1.86%)
Jul 20, 2011 20.37 20.38 20.14 20.21 1,608,490 -0.11(-0.56%)
Jul 19, 2011 20.14 20.50 20.11 20.32 934,753 +0.35(+1.76%)
Jul 18, 2011 20.36 20.42 19.84 19.97 1,168,883 -0.60(-2.93%)
Jul 15, 2011 20.58 20.68 20.43 20.58 1,127,776 +0.13(+0.64%)
Jul 14, 2011 20.75 20.81 20.39 20.44 870,048 -0.23(-1.09%)
Jul 13, 2011 20.57 21.12 20.57 20.67 1,398,394 +0.13(+0.61%)
Jul 12, 2011 20.57 20.81 20.45 20.54 1,023,933 -0.13(-0.61%)
Jul 11, 2011 20.78 20.86 20.61 20.67 1,130,588 -0.36(-1.73%)
Jul 08, 2011 20.89 21.05 20.83 21.03 643,048 -0.03(-0.15%)
Jul 07, 2011 21.06 21.15 21.00 21.07 718,601 +0.16(+0.78%)
Jul 06, 2011 20.91 21.04 20.81 20.90 971,403 -0.07(-0.33%)
Jul 05, 2011 21.10 21.15 20.90 20.97 1,046,093 +0.05(+0.24%)
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.