Skip to main content

Brookfield Asset Management (NY: BAM )

37.81 -0.09 (-0.24%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.06 20.94 19.94 20.50 2,359,091 +0.25(+1.23%)
Jul 30, 2008 20.31 20.67 19.92 20.25 2,706,981 -0.05(-0.24%)
Jul 29, 2008 20.30 20.35 19.50 20.30 1,383,347 +0.65(+3.29%)
Jul 28, 2008 20.36 20.48 19.61 19.65 1,654,666 -0.89(-4.33%)
Jul 25, 2008 19.97 20.61 19.86 20.55 1,895,357 +0.57(+2.87%)
Jul 24, 2008 20.46 21.35 19.83 19.97 2,759,801 -0.39(-1.92%)
Jul 23, 2008 19.95 20.47 19.71 20.36 2,434,866 +0.56(+2.83%)
Jul 22, 2008 19.46 19.94 19.32 19.80 1,326,032 +0.20(+1.03%)
Jul 21, 2008 19.64 19.99 19.38 19.60 1,466,451 +0.02(+0.09%)
Jul 18, 2008 19.09 19.79 19.09 19.58 2,228,170 +0.43(+2.26%)
Jul 17, 2008 18.55 19.33 18.55 19.15 2,557,678 +0.62(+3.36%)
Jul 16, 2008 18.29 18.81 18.03 18.53 3,904,338 +0.35(+1.91%)
Jul 15, 2008 18.29 18.32 17.63 18.18 3,169,708 -0.05(-0.30%)
Jul 14, 2008 18.83 19.08 18.23 18.23 2,137,814 -0.16(-0.90%)
Jul 11, 2008 18.89 18.89 18.35 18.40 2,638,164 -0.87(-4.53%)
Jul 10, 2008 19.14 19.47 19.01 19.27 1,521,403 +0.34(+1.80%)
Jul 09, 2008 19.06 19.59 18.93 18.93 2,046,460 -0.12(-0.64%)
Jul 08, 2008 18.59 19.06 18.44 19.05 2,764,050 +0.49(+2.63%)
Jul 07, 2008 18.89 19.09 18.23 18.56 2,161,193 -0.30(-1.58%)
Jul 04, 2008 19.26 19.26 18.49 18.86 1,344,965 +0.00(+0.00%)
Jul 03, 2008 19.26 19.26 18.49 18.86 1,344,965 -0.38(-1.97%)
Jul 02, 2008 19.37 20.28 19.21 19.24 2,362,502 -0.17(-0.88%)
Jul 01, 2008 19.61 19.70 18.84 19.41 4,226,969 -0.43(-2.18%)
Jun 30, 2008 20.08 20.29 19.76 19.84 2,214,148 -0.44(-2.16%)
Jun 27, 2008 20.29 20.67 20.12 20.28 2,450,838 -0.15(-0.72%)
Jun 26, 2008 20.73 20.89 20.34 20.43 2,494,183 -0.55(-2.62%)
Jun 25, 2008 20.32 21.14 20.32 20.98 1,397,828 +0.62(+3.06%)
Jun 24, 2008 20.56 20.63 20.26 20.36 2,808,128 -0.35(-1.71%)
Jun 23, 2008 20.87 21.00 20.64 20.71 905,140 -0.23(-1.08%)
Jun 20, 2008 21.55 21.55 20.86 20.94 1,431,035 -0.68(-3.13%)
Jun 19, 2008 21.26 21.67 21.04 21.61 1,235,993 +0.24(+1.11%)
Jun 18, 2008 21.43 21.46 21.06 21.37 2,632,784 -0.07(-0.34%)
Jun 17, 2008 21.58 21.61 21.37 21.45 1,188,627 -0.04(-0.20%)
Jun 16, 2008 20.86 21.61 20.71 21.49 2,248,132 +0.64(+3.07%)
Jun 13, 2008 20.61 21.05 20.61 20.85 1,524,199 +0.13(+0.62%)
Jun 12, 2008 20.84 20.87 20.59 20.72 1,676,607 -0.15(-0.73%)
Jun 11, 2008 21.04 21.39 20.80 20.87 3,078,447 -0.41(-1.92%)
Jun 10, 2008 21.09 21.36 20.73 21.28 1,953,476 +0.06(+0.29%)
Jun 09, 2008 21.76 21.76 20.92 21.22 3,352,905 -0.43(-1.97%)
Jun 06, 2008 21.81 22.12 21.55 21.65 2,169,041 -0.33(-1.50%)
Jun 05, 2008 21.65 22.09 21.51 21.98 1,755,374 +0.27(+1.24%)
Jun 04, 2008 21.40 22.04 21.26 21.71 2,128,085 +0.09(+0.42%)
Jun 03, 2008 21.57 21.92 21.45 21.62 3,190,819 -0.49(-2.23%)
Jun 02, 2008 22.34 22.44 21.97 22.11 1,718,680 -0.33(-1.47%)
May 30, 2008 22.50 22.68 22.15 22.44 1,456,855 -0.05(-0.22%)
May 29, 2008 22.35 22.65 22.35 22.49 1,463,797 +0.21(+0.93%)
May 28, 2008 21.86 22.38 21.81 22.28 1,711,337 +0.42(+1.92%)
May 27, 2008 21.92 22.03 21.56 21.86 2,259,386 -0.16(-0.75%)
May 26, 2008 22.08 22.30 21.97 22.03 0 +0.00(+0.00%)
May 23, 2008 22.08 22.30 21.97 22.03 1,767,658 -0.22(-0.99%)
May 22, 2008 21.85 22.50 21.64 22.25 2,689,610 +0.66(+3.05%)
May 21, 2008 21.75 21.94 21.39 21.59 2,836,421 +0.01(+0.03%)
May 20, 2008 22.37 22.51 21.50 21.58 3,715,856 -0.90(-4.01%)
May 19, 2008 22.26 22.58 22.26 22.48 1,169,513 +0.30(+1.35%)
May 16, 2008 21.90 22.37 21.87 22.19 1,947,040 +0.20(+0.89%)
May 15, 2008 21.28 22.03 21.28 21.99 2,812,710 +0.60(+2.79%)
May 14, 2008 21.59 21.70 21.31 21.39 1,527,341 -0.10(-0.45%)
May 13, 2008 21.69 21.71 21.31 21.49 1,406,095 -0.19(-0.87%)
May 12, 2008 21.39 21.71 21.33 21.68 1,788,499 +0.24(+1.14%)
May 09, 2008 21.00 21.73 20.80 21.44 1,668,523 +0.36(+1.71%)
May 08, 2008 20.81 21.11 20.67 21.08 1,639,649 +0.25(+1.20%)
May 07, 2008 20.94 21.01 20.74 20.83 3,493,039 -0.05(-0.23%)
May 06, 2008 20.64 20.89 20.42 20.87 1,568,676 +0.15(+0.71%)
May 05, 2008 20.49 21.06 20.43 20.73 2,766,852 +0.01(+0.06%)
May 02, 2008 20.65 21.27 20.57 20.72 2,484,770 +0.04(+0.18%)
May 01, 2008 20.12 20.73 19.65 20.68 4,509,507 +0.73(+3.64%)
Apr 30, 2008 18.90 20.20 18.90 19.95 3,208,526 +1.31(+7.03%)
Apr 29, 2008 18.67 19.14 18.53 18.64 1,755,171 -0.09(-0.46%)
Apr 28, 2008 18.59 19.08 18.59 18.73 1,263,653 +0.24(+1.29%)
Apr 25, 2008 18.51 18.87 18.29 18.49 1,486,811 +0.05(+0.26%)
Apr 24, 2008 17.82 18.47 17.72 18.44 1,381,141 +0.66(+3.74%)
Apr 23, 2008 17.68 17.92 17.68 17.78 1,630,878 -0.10(-0.55%)
Apr 22, 2008 17.45 18.22 17.39 17.87 2,233,729 +0.32(+1.84%)
Apr 21, 2008 17.98 18.03 17.50 17.55 1,377,562 -0.43(-2.37%)
Apr 18, 2008 17.12 18.11 17.12 17.98 2,628,035 +1.01(+5.97%)
Apr 17, 2008 16.59 16.98 16.34 16.97 2,563,095 +0.38(+2.28%)
Apr 16, 2008 16.40 16.61 16.12 16.59 2,263,326 +0.27(+1.68%)
Apr 15, 2008 16.37 16.44 16.22 16.31 1,187,928 -0.05(-0.34%)
Apr 14, 2008 16.64 16.64 16.25 16.37 1,144,783 -0.27(-1.61%)
Apr 11, 2008 17.12 17.12 16.54 16.64 1,500,858 -0.50(-2.92%)
Apr 10, 2008 17.01 17.32 16.87 17.14 2,295,694 +0.04(+0.21%)
Apr 09, 2008 17.74 17.74 16.90 17.10 1,630,005 -0.53(-3.01%)
Apr 08, 2008 17.64 17.86 17.31 17.63 2,078,961 +0.09(+0.49%)
Apr 07, 2008 17.41 17.76 17.28 17.54 4,113,989 +0.35(+2.06%)
Apr 04, 2008 17.20 17.33 17.04 17.19 2,208,007 -0.02(-0.14%)
Apr 03, 2008 17.23 17.27 16.84 17.22 1,593,841 -0.07(-0.39%)
Apr 02, 2008 17.46 17.62 17.23 17.28 1,742,635 +0.23(+1.36%)
Apr 01, 2008 16.46 17.22 16.46 17.05 3,336,343 +0.69(+4.21%)
Mar 31, 2008 16.22 16.45 16.07 16.36 1,785,598 +0.02(+0.15%)
Mar 28, 2008 16.59 16.92 16.30 16.34 1,439,196 -0.30(-1.80%)
Mar 27, 2008 16.72 16.92 16.52 16.64 1,405,547 -0.08(-0.47%)
Mar 26, 2008 16.25 16.99 16.25 16.72 2,377,211 -0.57(-3.28%)
Mar 25, 2008 17.09 17.33 16.95 17.28 1,552,252 +0.15(+0.85%)
Mar 24, 2008 16.67 17.16 16.41 17.14 2,810,374 +0.49(+2.93%)
Mar 21, 2008 15.88 16.77 15.81 16.65 3,171,682 +0.00(+0.00%)
Mar 20, 2008 15.88 16.77 15.81 16.65 3,171,682 +0.66(+4.12%)
Mar 19, 2008 16.59 17.15 15.95 15.99 4,406,028 -0.60(-3.60%)
Mar 18, 2008 16.25 16.80 16.23 16.59 4,381,847 +0.34(+2.10%)
Mar 17, 2008 16.40 16.58 16.14 16.25 4,283,274 -0.74(-4.34%)
Mar 14, 2008 17.09 17.14 16.73 16.98 3,352,423 -0.10(-0.61%)
Mar 13, 2008 17.30 17.39 16.81 17.09 4,528,522 -0.30(-1.75%)
Mar 12, 2008 17.49 17.78 17.33 17.39 2,061,087 -0.09(-0.49%)
Mar 11, 2008 16.79 17.61 16.79 17.48 1,898,253 +0.68(+4.07%)
Mar 10, 2008 17.18 17.18 16.62 16.79 2,079,658 -0.49(-2.86%)
Mar 07, 2008 17.12 17.61 17.03 17.29 2,119,767 -0.10(-0.56%)
Mar 06, 2008 17.61 17.83 17.31 17.39 2,017,376 -0.23(-1.28%)
Mar 05, 2008 17.45 18.15 17.42 17.61 2,016,599 +0.09(+0.49%)
Mar 04, 2008 17.29 17.65 16.90 17.53 4,288,559 -0.05(-0.28%)
Mar 03, 2008 18.03 18.28 17.37 17.58 2,704,244 -0.51(-2.80%)
Feb 29, 2008 18.45 18.63 17.99 18.08 1,192,220 -0.59(-3.14%)
Feb 28, 2008 18.76 19.01 18.61 18.67 1,261,102 -0.29(-1.54%)
Feb 27, 2008 19.03 19.23 18.73 18.96 1,391,713 -0.05(-0.29%)
Feb 26, 2008 18.93 19.17 18.83 19.01 1,684,585 +0.05(+0.26%)
Feb 25, 2008 18.61 19.05 18.61 18.97 1,245,191 +0.25(+1.34%)
Feb 22, 2008 18.41 18.81 18.28 18.72 1,139,837 +0.16(+0.85%)
Feb 21, 2008 18.77 19.09 18.50 18.56 1,303,114 -0.37(-1.93%)
Feb 20, 2008 18.90 19.14 18.78 18.92 1,437,120 -0.13(-0.70%)
Feb 19, 2008 19.37 19.46 18.93 19.06 1,227,231 -0.05(-0.26%)
Feb 18, 2008 19.25 19.32 18.69 19.11 0 +0.00(+0.00%)
Feb 15, 2008 19.25 19.32 18.69 19.11 1,019,196 -0.09(-0.48%)
Feb 14, 2008 19.22 19.66 18.93 19.20 1,583,087 -0.28(-1.44%)
Feb 13, 2008 19.36 19.50 19.11 19.48 1,309,004 +0.30(+1.56%)
Feb 12, 2008 19.54 19.54 19.01 19.18 2,052,560 -0.05(-0.25%)
Feb 11, 2008 19.20 19.43 19.07 19.23 1,606,398 +0.03(+0.16%)
Feb 08, 2008 18.50 19.40 18.50 19.20 2,057,709 +0.38(+2.04%)
Feb 07, 2008 20.02 20.05 18.54 18.81 3,525,621 -1.03(-5.19%)
Feb 06, 2008 20.00 20.28 19.64 19.84 1,614,073 +0.15(+0.74%)
Feb 05, 2008 20.00 20.98 19.56 19.70 1,651,272 -0.78(-3.81%)
Feb 04, 2008 20.42 20.85 20.40 20.48 1,108,989 +0.01(+0.03%)
Feb 01, 2008 19.83 20.56 19.68 20.47 1,816,667 +0.84(+4.25%)
Jan 31, 2008 18.63 19.88 17.99 19.64 3,109,828 +0.52(+2.74%)
Jan 30, 2008 19.45 19.70 19.03 19.11 1,881,101 -0.43(-2.18%)
Jan 29, 2008 19.08 19.70 19.08 19.54 1,342,917 +0.40(+2.07%)
Jan 28, 2008 18.85 19.26 18.75 19.14 1,626,526 +0.15(+0.80%)
Jan 25, 2008 19.51 19.67 18.89 18.99 2,154,131 -0.19(-0.99%)
Jan 24, 2008 19.19 19.27 18.30 19.18 2,039,261 +1.07(+5.93%)
Jan 23, 2008 17.62 18.16 16.59 18.11 5,670,805 -0.16(-0.87%)
Jan 22, 2008 17.39 18.61 17.00 18.26 4,230,720 -0.23(-1.25%)
Jan 21, 2008 18.62 19.09 18.23 18.50 0 +0.00(+0.00%)
Jan 18, 2008 18.62 19.09 18.23 18.50 1,963,844 +0.17(+0.93%)
Jan 17, 2008 18.67 19.12 18.25 18.33 2,614,096 -0.46(-2.44%)
Jan 16, 2008 18.71 19.15 18.71 18.78 3,172,761 -0.24(-1.28%)
Jan 15, 2008 18.56 19.45 18.54 19.03 1,923,187 +0.13(+0.68%)
Jan 14, 2008 19.22 19.34 18.72 18.90 2,300,725 -0.35(-1.81%)
Jan 11, 2008 19.21 19.59 19.06 19.25 1,785,768 -0.34(-1.74%)
Jan 10, 2008 18.93 19.94 18.89 19.59 3,483,687 +0.39(+2.03%)
Jan 09, 2008 19.21 19.24 18.53 19.20 3,313,399 -0.24(-1.26%)
Jan 08, 2008 20.31 20.61 19.39 19.44 2,910,472 -0.79(-3.89%)
Jan 07, 2008 21.08 21.39 20.07 20.23 3,183,736 -0.82(-3.91%)
Jan 04, 2008 21.61 21.80 20.98 21.05 1,565,410 -0.71(-3.25%)
Jan 03, 2008 21.78 22.00 21.65 21.76 1,474,852 +0.04(+0.17%)
Jan 02, 2008 21.80 22.02 21.38 21.72 2,592,134 -0.03(-0.14%)
Jan 01, 2008 21.70 21.95 21.59 21.75 858,449 +0.00(+0.00%)
Dec 31, 2007 21.70 21.95 21.59 21.75 858,449 -0.01(-0.06%)
Dec 28, 2007 21.93 21.95 21.65 21.76 998,506 -0.10(-0.47%)
Dec 27, 2007 21.78 22.06 21.59 21.87 1,199,945 +0.08(+0.36%)
Dec 26, 2007 21.97 21.97 21.65 21.79 581,971 -0.16(-0.75%)
Dec 24, 2007 21.83 22.16 21.56 21.95 581,235 +0.34(+1.55%)
Dec 21, 2007 21.59 21.80 21.20 21.62 1,318,414 +0.02(+0.08%)
Dec 20, 2007 22.32 22.32 21.48 21.60 1,174,864 -0.49(-2.21%)
Dec 19, 2007 21.84 22.27 21.80 22.09 1,030,461 +0.34(+1.57%)
Dec 18, 2007 21.61 22.05 21.14 21.75 1,432,558 +0.11(+0.51%)
Dec 17, 2007 22.00 22.26 21.55 21.64 1,594,887 -0.69(-3.09%)
Dec 14, 2007 22.34 22.56 21.92 22.33 1,074,081 -0.18(-0.79%)
Dec 13, 2007 22.26 22.50 21.95 22.50 1,038,005 +0.09(+0.38%)
Dec 12, 2007 22.35 23.05 22.08 22.42 1,173,988 +0.16(+0.71%)
Dec 11, 2007 23.42 23.42 22.17 22.26 1,255,444 -1.10(-4.70%)
Dec 10, 2007 22.87 23.57 22.69 23.36 1,521,625 +0.62(+2.71%)
Dec 07, 2007 22.40 22.92 22.40 22.74 1,393,855 +0.38(+1.72%)
Dec 06, 2007 21.80 22.50 21.77 22.36 1,632,604 +0.46(+2.12%)
Dec 05, 2007 21.34 21.97 21.16 21.89 1,984,027 +0.77(+3.64%)
Dec 04, 2007 21.82 21.82 20.86 21.12 1,842,909 -0.73(-3.35%)
Dec 03, 2007 22.05 22.22 21.85 21.86 1,753,933 -0.24(-1.08%)
Nov 30, 2007 21.62 22.36 21.62 22.09 2,045,607 +0.64(+2.98%)
Nov 29, 2007 21.80 21.80 21.12 21.45 1,379,036 -0.29(-1.35%)
Nov 28, 2007 20.75 21.81 20.69 21.75 1,700,544 +1.07(+5.19%)
Nov 27, 2007 20.43 20.73 20.31 20.67 1,925,236 +0.31(+1.53%)
Nov 26, 2007 20.46 20.66 20.32 20.36 1,172,555 -0.16(-0.80%)
Nov 23, 2007 20.45 20.64 20.34 20.53 639,996 +0.13(+0.66%)
Nov 21, 2007 20.78 20.78 20.31 20.39 2,085,073 -0.38(-1.85%)
Nov 20, 2007 20.43 20.97 20.43 20.78 1,926,297 +0.21(+1.04%)
Nov 19, 2007 20.98 20.98 20.50 20.56 1,775,611 -0.37(-1.78%)
Nov 16, 2007 20.82 21.17 20.64 20.94 1,398,460 -0.02(-0.12%)
Nov 15, 2007 20.85 21.20 20.44 20.96 3,263,045 -0.15(-0.72%)
Nov 14, 2007 21.34 21.77 21.09 21.11 2,134,978 -0.27(-1.25%)
Nov 13, 2007 21.22 21.97 21.22 21.38 2,884,968 +0.23(+1.07%)
Nov 12, 2007 21.84 21.84 21.11 21.15 2,840,903 -0.58(-2.67%)
Nov 09, 2007 21.66 22.45 21.50 21.73 2,167,754 -0.43(-1.93%)
Nov 08, 2007 21.98 22.40 21.42 22.16 2,718,000 +0.10(+0.44%)
Nov 07, 2007 22.87 23.14 22.03 22.06 1,904,467 -0.99(-4.29%)
Nov 06, 2007 23.17 23.41 22.75 23.05 1,767,563 +0.18(+0.80%)
Nov 05, 2007 22.08 23.29 22.08 22.87 4,004,984 -0.02(-0.08%)
Nov 02, 2007 23.39 24.36 22.64 22.89 6,065,360 -1.35(-5.58%)
Nov 01, 2007 24.62 24.71 24.14 24.24 1,745,586 -0.63(-2.55%)
Oct 31, 2007 24.37 24.87 24.27 24.87 3,120,410 +0.69(+2.85%)
Oct 30, 2007 24.39 24.39 24.03 24.19 1,502,893 -0.30(-1.22%)
Oct 29, 2007 24.09 24.73 23.95 24.48 2,426,603 +0.51(+2.14%)
Oct 26, 2007 23.14 24.03 22.97 23.97 2,330,018 +1.14(+4.99%)
Oct 25, 2007 23.58 23.71 22.72 22.83 1,922,687 -0.52(-2.25%)
Oct 24, 2007 23.53 23.81 22.92 23.36 1,590,459 -0.22(-0.93%)
Oct 23, 2007 23.47 24.02 23.31 23.58 1,351,210 +0.16(+0.70%)
Oct 22, 2007 22.88 23.43 22.47 23.41 1,916,127 +0.12(+0.52%)
Oct 19, 2007 23.83 24.09 23.23 23.29 1,741,159 -0.62(-2.60%)
Oct 18, 2007 24.10 24.21 23.61 23.91 1,328,744 -0.19(-0.78%)
Oct 17, 2007 24.16 24.51 23.81 24.10 1,611,777 +0.07(+0.28%)
Oct 16, 2007 24.40 24.51 24.01 24.03 1,125,899 -0.48(-1.97%)
Oct 15, 2007 24.89 25.00 24.27 24.51 1,504,369 -0.38(-1.54%)
Oct 12, 2007 24.94 25.12 24.59 24.90 1,780,186 +0.17(+0.69%)
Oct 11, 2007 24.49 25.21 24.49 24.73 2,805,073 +0.35(+1.43%)
Oct 10, 2007 24.39 24.39 24.12 24.38 1,843,975 +0.02(+0.07%)
Oct 09, 2007 24.66 24.68 24.23 24.36 2,303,780 -0.04(-0.17%)
Oct 08, 2007 24.84 24.84 24.25 24.41 1,515,684 -0.53(-2.13%)
Oct 05, 2007 24.37 25.03 24.12 24.94 3,609,240 +0.84(+3.47%)
Oct 04, 2007 23.97 24.10 23.76 24.10 1,172,962 +0.33(+1.39%)
Oct 03, 2007 23.61 24.06 23.48 23.77 2,264,753 -0.35(-1.44%)
Oct 02, 2007 23.70 24.14 23.59 24.12 1,898,745 +0.45(+1.88%)
Oct 01, 2007 23.37 23.89 23.33 23.67 1,740,503 +0.20(+0.83%)
Sep 28, 2007 23.63 23.77 23.37 23.48 2,263,113 -0.15(-0.65%)
Sep 27, 2007 23.72 23.78 23.43 23.63 2,015,828 +0.09(+0.36%)
Sep 26, 2007 23.33 23.72 23.11 23.55 1,849,897 +0.34(+1.45%)
Sep 25, 2007 23.06 23.28 22.63 23.21 2,345,596 +0.04(+0.16%)
Sep 24, 2007 22.18 23.23 22.09 23.17 2,962,331 +1.05(+4.74%)
Sep 21, 2007 21.55 22.23 21.50 22.12 1,736,372 +0.87(+4.07%)
Sep 20, 2007 21.65 21.95 21.17 21.26 1,695,244 -0.38(-1.75%)
Sep 19, 2007 21.34 21.92 21.26 21.64 2,214,246 +0.35(+1.63%)
Sep 18, 2007 20.72 21.34 20.72 21.29 2,490,720 +0.57(+2.74%)
Sep 17, 2007 20.55 21.00 20.49 20.72 2,963,151 -0.29(-1.36%)
Sep 14, 2007 20.56 21.25 20.51 21.01 2,080,765 +0.32(+1.53%)
Sep 13, 2007 20.28 20.96 20.04 20.69 3,204,369 +0.56(+2.79%)
Sep 12, 2007 20.03 20.15 19.82 20.13 2,613,706 -0.02(-0.09%)
Sep 11, 2007 20.33 20.45 19.98 20.15 2,243,271 +0.02(+0.12%)
Sep 10, 2007 20.25 20.25 19.79 20.12 3,545,779 -0.13(-0.66%)
Sep 07, 2007 20.35 20.40 20.06 20.26 2,681,267 -0.43(-2.06%)
Sep 06, 2007 20.61 20.80 20.40 20.69 1,652,281 +0.08(+0.38%)
Sep 05, 2007 20.53 20.73 20.31 20.61 2,921,172 -0.11(-0.53%)
Sep 04, 2007 20.43 21.00 19.74 20.72 4,117,420 +0.06(+0.30%)
Aug 31, 2007 20.75 20.96 20.57 20.65 2,573,367 +0.06(+0.30%)
Aug 30, 2007 20.90 20.96 20.43 20.59 2,298,205 -0.54(-2.54%)
Aug 29, 2007 21.00 21.28 20.84 21.13 1,951,875 +0.49(+2.39%)
Aug 28, 2007 21.16 21.36 20.55 20.64 2,309,684 -0.83(-3.86%)
Aug 27, 2007 21.96 22.00 21.42 21.47 1,676,058 -0.33(-1.51%)
Aug 24, 2007 21.44 21.92 21.22 21.80 2,414,632 +0.48(+2.23%)
Aug 23, 2007 22.41 22.50 21.08 21.32 3,154,354 -0.66(-3.00%)
Aug 22, 2007 21.42 22.09 21.36 21.98 2,227,365 +0.77(+3.62%)
Aug 21, 2007 21.05 21.44 20.94 21.21 2,062,235 +0.18(+0.84%)
Aug 20, 2007 20.88 21.64 20.59 21.03 3,788,800 +0.30(+1.47%)
Aug 17, 2007 20.19 20.77 19.23 20.73 5,560,586 +1.37(+7.09%)
Aug 16, 2007 18.90 19.48 17.87 19.36 8,532,734 -0.10(-0.50%)
Aug 15, 2007 19.49 20.09 19.32 19.45 3,126,723 -0.39(-1.97%)
Aug 14, 2007 20.85 21.02 19.42 19.84 4,743,994 -0.77(-3.73%)
Aug 13, 2007 20.91 21.00 20.31 20.61 2,332,149 +0.00(+0.00%)
Aug 10, 2007 20.43 20.75 19.64 20.61 4,364,637 -0.21(-1.03%)
Aug 09, 2007 20.51 21.22 20.45 20.83 4,091,264 -0.12(-0.55%)
Aug 08, 2007 21.21 21.39 20.56 20.94 4,504,850 -0.21(-1.01%)
Aug 07, 2007 20.42 21.56 20.23 21.15 5,106,394 +0.95(+4.68%)
Aug 06, 2007 19.96 20.43 18.66 20.21 5,656,881 +0.35(+1.78%)
Aug 03, 2007 19.81 21.01 19.69 19.86 6,720,795 -1.15(-5.49%)
Aug 02, 2007 20.83 21.23 20.67 21.01 3,489,205 +0.38(+1.86%)
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.