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 (%)
Jun 29, 2018 31.82 31.65 1,540,007 +0.42(+1.35%)
Jun 28, 2018 31.12 31.53 31.11 31.22 1,547,770 +0.15(+0.48%)
Jun 27, 2018 31.47 31.47 31.04 31.08 997,338 -0.30(-0.97%)
Jun 26, 2018 31.19 31.59 31.10 31.38 990,559 +0.23(+0.75%)
Jun 25, 2018 31.92 32.08 31.11 31.15 1,077,680 -1.01(-3.16%)
Jun 22, 2018 32.27 32.32 32.14 32.16 774,003 +0.02(+0.05%)
Jun 21, 2018 32.32 32.37 32.00 32.14 688,343 -0.17(-0.53%)
Jun 20, 2018 32.01 32.59 32.01 32.32 1,179,062 +0.37(+1.17%)
Jun 19, 2018 32.11 32.14 31.85 31.94 754,746 -0.42(-1.30%)
Jun 18, 2018 32.26 33.72 32.21 32.36 1,316,962 -0.03(-0.10%)
Jun 15, 2018 32.81 32.35 32.39 1,222,656 -0.41(-1.26%)
Jun 14, 2018 32.56 33.07 32.49 32.81 1,346,058 +0.32(+0.99%)
Jun 13, 2018 32.39 32.65 32.39 32.49 743,767 +0.10(+0.31%)
Jun 12, 2018 32.33 32.40 32.01 32.39 728,970 +0.04(+0.12%)
Jun 11, 2018 32.21 32.49 32.21 32.35 765,745 +0.13(+0.41%)
Jun 08, 2018 31.61 32.24 31.61 32.21 678,623 +0.53(+1.68%)
Jun 07, 2018 31.85 31.97 31.62 31.68 535,891 -0.13(-0.42%)
Jun 06, 2018 31.58 31.82 797,178 +0.18(+0.57%)
Jun 05, 2018 31.48 31.69 31.44 31.64 608,792 +0.04(+0.12%)
Jun 04, 2018 31.43 31.63 31.35 31.60 464,582 +0.34(+1.07%)
Jun 01, 2018 31.28 31.41 31.15 31.26 423,150 +0.16(+0.53%)
May 31, 2018 31.47 31.47 30.84 31.10 1,557,028 -0.45(-1.43%)
May 30, 2018 31.06 31.55 30.95 31.55 770,434 +0.80(+2.61%)
May 29, 2018 30.99 31.16 30.61 30.75 961,832 -0.51(-1.63%)
May 25, 2018 31.26 31.26 31.26 0 -0.04(-0.12%)
May 24, 2018 31.48 31.62 31.09 31.30 661,365 -0.27(-0.86%)
May 23, 2018 31.28 31.69 31.14 31.57 1,377,229 +0.15(+0.47%)
May 22, 2018 31.46 31.76 31.34 31.42 545,521 -0.02(-0.05%)
May 21, 2018 31.37 31.45 31.27 31.44 490,669 +0.20(+0.64%)
May 18, 2018 31.11 31.32 31.04 31.24 894,132 +0.04(+0.12%)
May 17, 2018 31.38 31.41 31.09 31.20 782,058 -0.12(-0.40%)
May 16, 2018 31.52 31.64 31.07 31.32 959,156 -0.22(-0.71%)
May 15, 2018 31.38 31.77 31.13 31.55 1,529,380 -0.06(-0.20%)
May 14, 2018 31.55 31.79 31.55 31.61 851,621 +0.22(+0.69%)
May 11, 2018 31.44 31.58 31.28 31.39 820,867 -0.03(-0.10%)
May 10, 2018 30.95 31.88 30.87 31.42 1,189,295 +0.58(+1.88%)
May 09, 2018 30.81 30.90 30.53 30.84 1,102,214 +0.18(+0.58%)
May 08, 2018 30.76 30.85 30.42 30.66 1,354,148 -0.13(-0.43%)
May 07, 2018 30.79 30.87 30.73 30.80 656,843 +0.00(+0.00%)
May 04, 2018 30.39 30.87 30.31 30.80 729,912 +0.26(+0.84%)
May 03, 2018 30.19 30.59 30.08 30.54 962,628 +0.30(+1.00%)
May 02, 2018 30.31 30.49 30.21 30.24 794,220 -0.15(-0.51%)
May 01, 2018 30.56 30.70 30.18 30.39 895,153 -0.28(-0.91%)
Apr 30, 2018 30.66 30.92 30.64 30.67 860,188 +0.06(+0.20%)
Apr 27, 2018 30.29 30.66 30.29 30.61 1,011,272 +0.28(+0.92%)
Apr 26, 2018 29.80 30.36 29.67 30.33 1,436,057 +0.75(+2.54%)
Apr 25, 2018 29.74 29.76 29.47 29.58 884,315 -0.19(-0.62%)
Apr 24, 2018 29.94 30.05 29.61 29.77 1,724,470 -0.02(-0.08%)
Apr 23, 2018 29.91 30.05 29.74 29.79 992,099 -0.07(-0.23%)
Apr 20, 2018 30.03 30.19 29.81 29.86 863,357 -0.16(-0.54%)
Apr 19, 2018 30.37 30.42 29.94 30.02 1,271,663 -0.33(-1.10%)
Apr 18, 2018 30.29 30.59 30.29 30.35 884,053 +0.10(+0.33%)
Apr 17, 2018 30.49 30.49 30.20 30.25 1,238,004 -0.05(-0.18%)
Apr 16, 2018 30.42 30.52 30.22 30.31 965,819 +0.05(+0.18%)
Apr 13, 2018 30.81 30.83 30.15 30.25 728,496 -0.39(-1.26%)
Apr 12, 2018 30.49 30.90 30.47 30.64 1,282,176 +0.21(+0.69%)
Apr 11, 2018 30.08 30.51 30.04 30.43 1,090,709 +0.21(+0.69%)
Apr 10, 2018 30.39 30.53 30.20 30.22 851,654 +0.18(+0.59%)
Apr 09, 2018 29.98 30.31 29.81 30.05 871,322 +0.22(+0.73%)
Apr 06, 2018 30.12 30.36 29.81 29.83 1,045,944 -0.47(-1.56%)
Apr 05, 2018 30.18 30.35 29.93 30.30 1,129,829 +0.20(+0.67%)
Apr 04, 2018 29.80 30.18 29.60 30.10 2,673,932 -0.02(-0.08%)
Apr 03, 2018 30.02 30.35 29.90 30.12 3,780,285 +0.36(+1.22%)
Apr 02, 2018 30.20 30.25 29.66 29.76 2,475,535 -0.42(-1.38%)
Mar 29, 2018 30.18 30.18 30.18 0 +0.18(+0.59%)
Mar 28, 2018 29.99 30.28 29.87 30.00 1,928,956 -0.02(-0.08%)
Mar 27, 2018 30.49 30.54 29.91 30.02 1,133,885 -0.46(-1.52%)
Mar 26, 2018 30.36 30.49 30.08 30.49 1,384,583 +0.55(+1.84%)
Mar 23, 2018 30.12 30.24 29.90 29.94 1,572,142 -0.01(-0.03%)
Mar 22, 2018 30.67 30.67 29.93 29.94 1,569,504 -0.96(-3.10%)
Mar 21, 2018 30.63 31.23 30.63 30.90 1,264,196 +0.32(+1.06%)
Mar 20, 2018 30.63 30.70 30.34 30.58 1,679,617 +0.04(+0.13%)
Mar 19, 2018 30.91 30.92 30.28 30.54 1,490,725 -0.47(-1.52%)
Mar 16, 2018 31.06 31.16 30.87 31.01 1,679,236 -0.05(-0.15%)
Mar 15, 2018 30.76 31.33 30.75 31.06 1,431,403 +0.25(+0.80%)
Mar 14, 2018 30.78 31.06 30.56 30.81 915,490 +0.26(+0.86%)
Mar 13, 2018 31.03 31.06 30.51 30.55 1,041,438 -0.37(-1.20%)
Mar 12, 2018 31.18 31.18 30.86 30.92 918,734 -0.17(-0.55%)
Mar 09, 2018 31.17 31.24 30.89 31.09 1,087,611 +0.07(+0.22%)
Mar 08, 2018 30.81 31.08 30.76 31.02 1,769,947 +0.33(+1.08%)
Mar 07, 2018 30.74 30.36 30.69 989,768 +0.02(+0.05%)
Mar 06, 2018 30.59 30.76 30.42 30.67 1,142,667 +0.30(+0.99%)
Mar 05, 2018 29.82 30.37 29.81 30.37 989,155 +0.29(+0.95%)
Mar 02, 2018 29.43 30.11 29.43 30.08 1,338,938 +0.32(+1.07%)
Mar 01, 2018 29.98 30.22 29.57 29.77 2,962,135 -0.19(-0.65%)
Feb 28, 2018 30.64 30.70 29.96 29.96 1,916,695 -0.60(-1.97%)
Feb 27, 2018 31.11 31.21 30.52 30.56 1,364,687 -0.44(-1.41%)
Feb 26, 2018 31.07 31.16 30.75 31.00 1,628,531 -0.02(-0.05%)
Feb 23, 2018 31.05 31.17 30.90 31.02 1,936,431 +0.16(+0.52%)
Feb 22, 2018 30.78 30.85 2,038,612 -0.03(-0.10%)
Feb 21, 2018 30.85 31.27 30.82 30.89 2,054,006 +0.05(+0.15%)
Feb 20, 2018 30.85 31.18 30.76 30.84 2,240,612 -0.06(-0.20%)
Feb 16, 2018 30.90 30.90 30.90 0 +0.51(+1.69%)
Feb 15, 2018 30.42 29.83 30.39 2,197,288 +0.62(+2.09%)
Feb 14, 2018 29.60 29.89 29.44 29.77 1,652,544 -0.18(-0.59%)
Feb 13, 2018 29.97 29.94 1,329,989 +0.16(+0.54%)
Feb 12, 2018 29.70 29.94 29.57 29.78 1,535,128 +0.16(+0.54%)
Feb 09, 2018 29.35 29.76 29.01 29.62 2,874,366 +0.46(+1.58%)
Feb 08, 2018 30.16 30.23 29.16 29.16 3,109,255 -0.88(-2.94%)
Feb 07, 2018 30.27 30.34 30.03 30.04 2,386,146 -0.34(-1.11%)
Feb 06, 2018 29.23 30.39 28.55 30.38 3,334,120 +0.43(+1.43%)
Feb 05, 2018 30.46 30.52 29.75 29.95 2,974,762 -0.79(-2.57%)
Feb 02, 2018 31.77 31.77 30.72 30.74 2,331,690 -1.28(-4.00%)
Feb 01, 2018 32.04 32.19 31.67 32.02 2,303,394 -0.10(-0.31%)
Jan 31, 2018 31.75 32.17 31.68 32.12 1,893,284 +0.46(+1.45%)
Jan 30, 2018 31.58 31.73 31.28 31.66 1,742,480 +0.01(+0.02%)
Jan 29, 2018 32.01 32.01 31.46 31.65 2,189,453 -0.38(-1.17%)
Jan 26, 2018 32.22 32.22 31.91 32.03 2,104,747 -0.07(-0.22%)
Jan 25, 2018 32.64 32.69 32.06 32.10 1,800,401 -0.46(-1.41%)
Jan 24, 2018 32.63 32.64 32.38 32.56 1,747,425 +0.11(+0.33%)
Jan 23, 2018 32.48 32.60 32.12 32.45 2,423,319 -0.06(-0.19%)
Jan 22, 2018 32.74 32.99 32.33 32.51 1,500,618 -0.28(-0.87%)
Jan 19, 2018 33.04 33.12 32.72 32.80 1,208,890 -0.14(-0.42%)
Jan 18, 2018 33.11 33.11 32.86 32.93 896,257 -0.13(-0.39%)
Jan 17, 2018 32.90 33.12 32.73 33.06 1,015,485 +0.32(+0.98%)
Jan 16, 2018 32.92 33.06 32.65 32.74 1,645,411 -0.05(-0.16%)
Jan 12, 2018 32.80 32.80 32.80 0 +0.18(+0.56%)
Jan 11, 2018 32.40 32.68 32.21 32.61 1,782,606 +0.26(+0.81%)
Jan 10, 2018 31.84 32.35 2,987,675 -1.07(-3.19%)
Jan 09, 2018 33.55 33.74 33.38 33.42 1,521,282 +0.02(+0.05%)
Jan 08, 2018 33.51 33.51 33.19 33.40 967,932 -0.08(-0.25%)
Jan 05, 2018 33.75 33.80 33.35 33.49 933,535 -0.01(-0.02%)
Jan 04, 2018 33.37 33.54 33.23 33.49 1,126,780 +0.33(+0.99%)
Jan 03, 2018 33.06 33.36 33.03 33.16 1,153,264 +0.14(+0.42%)
Jan 02, 2018 33.40 33.48 32.75 33.03 1,084,552 -0.38(-1.13%)
Dec 29, 2017 33.40 33.40 33.40 0 -0.05(-0.16%)
Dec 28, 2017 33.26 33.48 33.09 33.46 589,646 +0.19(+0.58%)
Dec 27, 2017 33.09 33.35 33.09 33.26 660,321 +0.28(+0.86%)
Dec 26, 2017 32.91 32.98 32.86 32.98 400,534 +0.06(+0.19%)
Dec 22, 2017 32.83 32.96 32.70 32.92 704,806 +0.01(+0.02%)
Dec 21, 2017 33.23 33.43 32.87 32.91 1,508,567 -0.20(-0.60%)
Dec 20, 2017 33.42 33.46 33.07 33.11 788,931 -0.19(-0.58%)
Dec 19, 2017 33.56 33.65 33.23 33.30 1,186,489 -0.30(-0.89%)
Dec 18, 2017 33.73 34.01 33.50 33.60 1,167,043 +0.10(+0.30%)
Dec 15, 2017 33.63 33.88 33.46 33.50 1,145,418 -0.13(-0.39%)
Dec 14, 2017 33.77 33.85 33.43 33.63 1,106,549 -0.13(-0.39%)
Dec 13, 2017 33.61 33.90 33.61 33.76 853,223 +0.15(+0.43%)
Dec 12, 2017 33.24 33.67 33.18 33.62 893,139 +0.34(+1.01%)
Dec 11, 2017 33.27 33.36 33.13 33.28 667,853 +0.02(+0.07%)
Dec 08, 2017 33.01 33.36 32.92 33.26 1,076,713 +0.29(+0.88%)
Dec 07, 2017 31.99 32.98 31.97 32.96 1,187,245 +0.74(+2.29%)
Dec 06, 2017 32.49 32.51 32.13 32.23 1,280,761 -0.23(-0.71%)
Dec 05, 2017 32.26 32.50 32.14 32.46 1,997,380 +0.30(+0.93%)
Dec 04, 2017 32.60 32.61 32.14 32.16 1,488,609 -0.21(-0.64%)
Dec 01, 2017 31.97 32.39 31.91 32.37 1,272,174 +0.53(+1.66%)
Nov 30, 2017 31.88 32.10 31.68 31.84 2,409,953 +0.10(+0.31%)
Nov 29, 2017 31.93 32.00 31.64 31.74 1,605,225 -0.02(-0.05%)
Nov 28, 2017 31.76 32.00 31.74 31.75 911,243 -0.04(-0.12%)
Nov 27, 2017 31.98 32.10 31.68 31.79 781,863 -0.08(-0.24%)
Nov 24, 2017 31.59 31.94 31.56 31.87 466,383 +0.31(+0.99%)
Nov 22, 2017 31.52 31.76 31.39 31.55 801,497 +0.06(+0.19%)
Nov 21, 2017 31.53 31.76 31.47 31.49 735,537 +0.02(+0.07%)
Nov 20, 2017 31.56 31.68 31.43 31.47 1,012,006 -0.05(-0.17%)
Nov 17, 2017 31.25 31.61 30.95 31.52 1,231,180 +0.13(+0.41%)
Nov 16, 2017 31.36 31.53 31.35 31.39 714,865 +0.11(+0.34%)
Nov 15, 2017 31.25 31.42 31.14 31.29 907,123 -0.20(-0.63%)
Nov 14, 2017 31.89 31.94 31.14 31.49 1,201,875 -0.65(-2.01%)
Nov 13, 2017 32.11 32.41 31.84 32.13 1,061,098 +0.14(+0.45%)
Nov 10, 2017 31.73 32.07 31.70 31.99 793,156 -0.02(-0.05%)
Nov 09, 2017 32.13 32.14 31.68 32.00 789,128 -0.20(-0.61%)
Nov 08, 2017 31.90 32.24 31.90 32.20 933,576 +0.40(+1.24%)
Nov 07, 2017 31.84 31.93 31.67 31.81 863,821 -0.13(-0.41%)
Nov 06, 2017 31.62 31.97 31.62 31.94 447,060 +0.19(+0.60%)
Nov 03, 2017 31.70 31.90 31.65 31.74 711,907 +0.07(+0.22%)
Nov 02, 2017 31.65 31.84 31.62 31.68 791,811 +0.06(+0.19%)
Nov 01, 2017 32.00 32.07 31.55 31.62 676,092 -0.31(-0.98%)
Oct 31, 2017 31.98 32.14 31.93 31.93 888,765 -0.06(-0.19%)
Oct 30, 2017 31.86 32.08 31.78 31.99 1,153,373 +0.16(+0.50%)
Oct 27, 2017 31.63 31.87 31.46 31.83 1,023,045 +0.20(+0.63%)
Oct 26, 2017 31.71 31.92 31.62 31.63 1,175,347 -0.05(-0.14%)
Oct 25, 2017 32.24 32.32 31.45 31.68 1,214,526 -0.62(-1.93%)
Oct 24, 2017 32.43 32.61 32.25 32.30 646,027 -0.08(-0.24%)
Oct 23, 2017 32.67 32.75 32.32 32.38 642,343 -0.27(-0.84%)
Oct 20, 2017 32.64 32.73 32.50 32.65 703,145 +0.01(+0.02%)
Oct 19, 2017 32.60 32.79 32.51 32.64 595,641 -0.07(-0.21%)
Oct 18, 2017 32.67 32.85 32.65 32.71 582,885 +0.11(+0.35%)
Oct 17, 2017 32.43 32.72 32.41 32.60 576,158 +0.14(+0.45%)
Oct 16, 2017 32.38 32.49 32.23 32.45 544,787 +0.08(+0.24%)
Oct 13, 2017 32.34 32.46 32.21 32.38 1,772,514 +0.11(+0.35%)
Oct 12, 2017 32.25 32.38 32.06 32.26 2,234,165 -0.13(-0.40%)
Oct 11, 2017 32.19 32.45 32.19 32.39 832,957 +0.21(+0.64%)
Oct 10, 2017 32.14 32.30 32.11 32.19 859,455 +0.17(+0.52%)
Oct 09, 2017 31.97 32.05 31.87 32.02 380,751 +0.05(+0.17%)
Oct 06, 2017 32.09 32.14 31.88 31.97 966,882 -0.16(-0.50%)
Oct 05, 2017 32.08 32.29 31.98 32.13 756,456 +0.02(+0.05%)
Oct 04, 2017 31.85 32.19 31.78 32.11 893,046 +0.30(+0.93%)
Oct 03, 2017 31.67 31.84 31.59 31.81 822,930 +0.16(+0.51%)
Oct 02, 2017 31.47 31.75 31.47 31.65 753,275 +0.21(+0.68%)
Sep 29, 2017 31.12 31.64 30.97 31.44 1,232,875 +0.45(+1.45%)
Sep 28, 2017 31.06 31.14 30.90 30.99 790,881 +0.02(+0.05%)
Sep 27, 2017 30.81 31.04 30.60 30.98 1,111,746 +0.38(+1.24%)
Sep 26, 2017 30.79 30.88 30.42 30.60 772,609 -0.20(-0.64%)
Sep 25, 2017 30.89 31.05 30.76 30.79 817,387 -0.14(-0.47%)
Sep 22, 2017 31.00 31.16 30.91 30.94 627,163 -0.05(-0.17%)
Sep 21, 2017 30.87 31.13 30.87 30.99 929,177 +0.05(+0.17%)
Sep 20, 2017 30.61 30.96 30.59 30.94 1,064,790 +0.38(+1.25%)
Sep 19, 2017 30.61 30.76 30.54 30.56 577,938 +0.02(+0.05%)
Sep 18, 2017 30.09 30.77 30.07 30.54 2,151,762 +0.52(+1.72%)
Sep 15, 2017 29.85 30.18 29.74 30.02 796,201 +0.18(+0.61%)
Sep 14, 2017 29.78 29.89 29.72 29.84 646,231 -0.02(-0.05%)
Sep 13, 2017 30.22 30.34 29.85 29.86 1,477,692 -0.33(-1.11%)
Sep 12, 2017 30.15 30.38 30.05 30.19 1,219,379 +0.04(+0.13%)
Sep 11, 2017 29.88 30.28 29.83 30.15 1,063,251 +0.43(+1.46%)
Sep 08, 2017 29.54 29.81 29.54 29.72 875,343 +0.17(+0.57%)
Sep 07, 2017 29.79 29.83 29.45 29.55 918,053 -0.07(-0.23%)
Sep 06, 2017 29.86 29.38 29.62 967,339 +0.19(+0.65%)
Sep 05, 2017 29.89 29.92 29.39 29.43 1,342,723 -0.50(-1.68%)
Sep 01, 2017 30.30 30.34 29.79 29.93 1,103,728 -0.18(-0.58%)
Aug 31, 2017 29.96 30.17 29.80 30.11 1,128,514 +0.25(+0.84%)
Aug 30, 2017 29.85 30.02 29.73 29.86 950,711 -0.05(-0.18%)
Aug 29, 2017 29.51 30.00 29.40 29.91 670,036 +0.25(+0.85%)
Aug 28, 2017 29.90 29.93 29.58 29.66 487,041 -0.19(-0.63%)
Aug 25, 2017 29.79 29.95 29.73 29.85 342,603 +0.16(+0.53%)
Aug 24, 2017 29.69 29.90 29.61 29.69 676,964 +0.02(+0.08%)
Aug 23, 2017 29.53 29.82 29.42 29.67 527,506 +0.04(+0.13%)
Aug 22, 2017 29.63 29.70 29.54 29.63 421,158 +0.09(+0.31%)
Aug 21, 2017 29.53 29.59 29.32 29.54 572,894 -0.02(-0.05%)
Aug 18, 2017 29.34 29.67 29.16 29.55 1,013,211 +0.22(+0.75%)
Aug 17, 2017 29.47 29.64 29.33 29.33 766,948 -0.20(-0.69%)
Aug 16, 2017 29.42 29.65 29.42 29.54 984,014 +0.22(+0.75%)
Aug 15, 2017 29.36 29.41 29.23 29.32 722,576 -0.02(-0.05%)
Aug 14, 2017 29.02 29.41 28.89 29.33 983,762 +0.45(+1.57%)
Aug 11, 2017 28.64 29.01 28.64 28.88 902,918 -0.12(-0.42%)
Aug 10, 2017 29.39 29.57 28.94 29.00 1,377,507 -0.45(-1.51%)
Aug 09, 2017 29.10 29.47 28.68 29.45 2,324,829 +0.20(+0.70%)
Aug 08, 2017 29.11 29.28 28.98 29.24 1,048,695 +0.05(+0.16%)
Aug 07, 2017 29.21 29.33 29.09 29.20 373,000 -0.02(-0.05%)
Aug 04, 2017 29.16 29.33 29.08 29.21 840,673 +0.13(+0.44%)
Aug 03, 2017 29.27 29.36 29.08 29.08 2,125,699 -0.17(-0.57%)
Aug 02, 2017 29.28 29.37 29.09 29.25 1,565,475 -0.01(-0.03%)
Aug 01, 2017 29.42 29.56 29.00 29.26 1,279,982 -0.11(-0.39%)
Jul 31, 2017 29.32 29.48 29.16 29.37 681,918 +0.14(+0.49%)
Jul 28, 2017 29.25 29.33 29.00 29.23 773,308 +0.12(+0.42%)
Jul 27, 2017 29.63 29.71 28.87 29.11 1,029,386 -0.51(-1.71%)
Jul 26, 2017 29.52 29.73 29.35 29.61 1,238,489 +0.12(+0.41%)
Jul 25, 2017 29.82 30.07 29.44 29.49 728,133 -0.39(-1.31%)
Jul 24, 2017 30.01 30.01 29.73 29.89 558,948 -0.08(-0.25%)
Jul 21, 2017 30.10 30.13 29.82 29.96 834,526 -0.17(-0.55%)
Jul 20, 2017 30.10 30.17 29.95 30.13 625,964 +0.14(+0.45%)
Jul 19, 2017 29.68 30.04 29.64 29.99 620,935 +0.45(+1.51%)
Jul 18, 2017 29.49 29.69 29.37 29.55 516,421 +0.08(+0.26%)
Jul 17, 2017 29.79 29.79 29.44 29.47 632,162 -0.33(-1.12%)
Jul 14, 2017 29.61 29.92 29.59 29.80 726,462 +0.27(+0.92%)
Jul 13, 2017 29.73 29.73 29.49 29.53 626,244 -0.21(-0.71%)
Jul 12, 2017 29.73 29.91 29.61 29.74 643,504 +0.32(+1.08%)
Jul 11, 2017 29.39 29.46 29.11 29.42 869,370 +0.06(+0.21%)
Jul 10, 2017 29.38 29.45 29.25 29.36 471,053 -0.01(-0.03%)
Jul 07, 2017 29.45 29.78 29.08 29.37 1,095,501 +0.01(+0.03%)
Jul 06, 2017 29.34 29.51 29.22 29.36 896,269 -0.11(-0.36%)
Jul 05, 2017 29.53 29.57 28.96 29.47 1,017,093 -0.14(-0.46%)
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.