Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.18 14.18 13.65 13.87 1,670,602 -0.02(-0.18%)
Sep 29, 2009 13.89 14.02 13.79 13.89 2,071,557 +0.06(+0.40%)
Sep 28, 2009 13.64 13.95 13.50 13.84 1,760,634 +0.29(+2.16%)
Sep 25, 2009 13.56 13.65 13.47 13.54 1,398,605 +0.01(+0.07%)
Sep 24, 2009 14.52 14.60 13.43 13.54 3,361,920 -0.92(-6.36%)
Sep 23, 2009 14.69 14.78 14.43 14.45 3,225,270 -0.24(-1.62%)
Sep 22, 2009 14.38 14.72 14.17 14.69 2,092,883 +0.51(+3.62%)
Sep 21, 2009 14.22 14.30 13.91 14.18 2,344,044 -0.29(-2.03%)
Sep 18, 2009 14.66 14.66 14.34 14.47 1,724,558 -0.05(-0.38%)
Sep 17, 2009 14.56 14.86 14.42 14.53 3,859,921 +0.26(+1.80%)
Sep 16, 2009 13.80 14.50 13.78 14.27 3,095,335 +0.51(+3.68%)
Sep 15, 2009 13.53 13.81 13.39 13.76 1,498,762 +0.33(+2.45%)
Sep 14, 2009 13.05 13.47 13.05 13.43 1,478,360 +0.15(+1.15%)
Sep 11, 2009 13.24 13.36 13.07 13.28 1,529,329 +0.12(+0.88%)
Sep 10, 2009 12.93 13.19 12.90 13.17 2,661,694 +0.19(+1.46%)
Sep 09, 2009 13.34 13.34 12.93 12.98 2,602,212 -0.32(-2.39%)
Sep 08, 2009 13.39 13.49 13.15 13.29 1,614,216 +0.18(+1.40%)
Sep 04, 2009 12.84 13.12 12.75 13.11 1,757,388 +0.32(+2.48%)
Sep 03, 2009 12.69 12.88 12.43 12.79 1,935,557 +0.39(+3.15%)
Sep 02, 2009 12.45 12.58 12.34 12.40 5,024,581 -0.13(-1.07%)
Sep 01, 2009 13.03 13.27 12.43 12.54 5,085,691 +0.12(+0.98%)
Aug 31, 2009 12.43 12.45 12.13 12.41 1,732,434 -0.17(-1.36%)
Aug 28, 2009 12.69 12.79 12.43 12.59 1,372,984 +0.00(+0.00%)
Aug 27, 2009 12.61 12.62 12.21 12.59 1,681,163 -0.08(-0.63%)
Aug 26, 2009 12.64 12.80 12.39 12.67 2,184,925 +0.02(+0.19%)
Aug 25, 2009 12.74 12.95 12.60 12.64 2,821,446 +0.09(+0.68%)
Aug 24, 2009 12.99 13.01 12.50 12.56 1,566,094 -0.29(-2.23%)
Aug 21, 2009 12.70 12.87 12.48 12.84 1,962,317 +0.36(+2.89%)
Aug 20, 2009 12.48 12.50 12.33 12.48 1,325,565 +0.09(+0.74%)
Aug 19, 2009 12.18 12.42 12.01 12.39 1,908,585 +0.07(+0.55%)
Aug 18, 2009 11.90 12.40 11.90 12.32 1,945,518 +0.54(+4.56%)
Aug 17, 2009 11.90 11.98 11.61 11.79 2,063,759 -0.43(-3.50%)
Aug 14, 2009 12.37 12.41 12.08 12.21 1,728,353 -0.09(-0.70%)
Aug 13, 2009 12.49 12.49 12.23 12.30 1,973,773 -0.09(-0.74%)
Aug 12, 2009 12.04 12.54 12.04 12.39 2,982,226 +0.34(+2.79%)
Aug 11, 2009 12.23 12.23 12.00 12.05 1,981,593 -0.30(-2.42%)
Aug 10, 2009 12.32 12.40 12.15 12.35 1,990,339 +0.02(+0.15%)
Aug 07, 2009 12.48 12.80 12.25 12.34 3,054,307 -0.10(-0.79%)
Aug 06, 2009 12.96 13.00 12.32 12.43 2,846,669 -0.39(-3.05%)
Aug 05, 2009 12.65 12.87 12.60 12.82 2,194,239 +0.22(+1.74%)
Aug 04, 2009 13.06 13.14 12.48 12.60 4,628,498 -0.47(-3.60%)
Aug 03, 2009 13.08 13.12 12.76 13.07 2,148,668 +0.23(+1.76%)
Jul 31, 2009 12.29 12.98 12.18 12.85 4,129,313 +0.61(+4.99%)
Jul 30, 2009 11.89 12.37 11.82 12.24 2,539,020 +0.51(+4.32%)
Jul 29, 2009 11.64 11.91 11.51 11.73 2,463,926 -0.11(-0.93%)
Jul 28, 2009 11.42 11.91 11.38 11.84 1,929,622 +0.26(+2.21%)
Jul 27, 2009 11.82 11.84 11.44 11.58 2,145,228 -0.18(-1.51%)
Jul 24, 2009 11.72 11.83 11.63 11.76 772 +0.02(+0.16%)
Jul 23, 2009 11.35 11.78 11.33 11.74 1,728,856 +0.35(+3.11%)
Jul 22, 2009 11.03 11.50 11.03 11.39 2,247,105 +0.25(+2.25%)
Jul 21, 2009 11.29 11.38 10.93 11.14 2,792,292 -0.04(-0.33%)
Jul 20, 2009 10.99 11.19 10.94 11.18 998,764 +0.35(+3.22%)
Jul 17, 2009 10.87 10.92 10.67 10.83 1,648,494 +0.01(+0.11%)
Jul 16, 2009 10.58 10.88 10.55 10.82 1,827,042 +0.16(+1.49%)
Jul 15, 2009 10.24 10.72 10.24 10.66 2,402,365 +0.60(+5.95%)
Jul 14, 2009 9.734 10.12 9.722 10.06 1,847,025 +0.38(+3.98%)
Jul 13, 2009 9.502 9.673 9.447 9.673 2,303,505 +0.21(+2.26%)
Jul 10, 2009 9.508 9.551 9.398 9.459 1,592,103 -0.13(-1.40%)
Jul 09, 2009 9.624 9.728 9.539 9.594 2,361,642 +0.03(+0.32%)
Jul 08, 2009 9.887 9.936 9.423 9.563 5,611,895 -0.34(-3.45%)
Jul 07, 2009 10.22 10.29 9.905 9.905 3,502,219 -0.38(-3.74%)
Jul 06, 2009 10.12 10.29 10.08 10.29 2,004,670 +0.12(+1.20%)
Jul 02, 2009 10.27 10.39 10.10 10.17 2,030,579 -0.18(-1.71%)
Jul 01, 2009 10.44 10.63 10.32 10.34 1,635,461 -0.08(-0.76%)
Jun 30, 2009 10.44 10.65 10.16 10.42 1,570,261 -0.10(-0.93%)
Jun 29, 2009 10.38 10.53 10.34 10.52 1,605,699 +0.06(+0.58%)
Jun 26, 2009 10.48 10.51 10.35 10.46 1,630,663 -0.05(-0.52%)
Jun 25, 2009 10.27 10.53 10.21 10.52 2,074,287 +0.09(+0.82%)
Jun 24, 2009 10.53 10.61 10.35 10.43 2,283,511 +0.08(+0.77%)
Jun 23, 2009 10.34 10.53 10.23 10.35 2,762,824 +0.01(+0.12%)
Jun 22, 2009 10.86 10.94 10.31 10.34 2,547,604 -0.81(-7.28%)
Jun 19, 2009 10.79 11.29 10.79 11.15 2,024,938 +0.40(+3.75%)
Jun 18, 2009 10.56 10.88 10.50 10.75 2,493,079 +0.18(+1.73%)
Jun 17, 2009 10.66 10.72 10.39 10.56 2,366,362 -0.10(-0.92%)
Jun 16, 2009 10.52 10.93 10.52 10.66 3,118,066 +0.08(+0.75%)
Jun 15, 2009 10.56 10.64 10.36 10.58 3,700,403 -0.13(-1.20%)
Jun 12, 2009 10.56 10.75 10.49 10.71 2,088,938 +0.09(+0.86%)
Jun 11, 2009 10.71 10.79 10.56 10.62 3,192,429 +0.02(+0.17%)
Jun 10, 2009 10.93 11.03 10.43 10.60 3,938,482 -0.31(-2.80%)
Jun 09, 2009 11.00 11.17 10.71 10.91 2,840,622 -0.03(-0.28%)
Jun 08, 2009 10.93 11.03 10.77 10.94 2,943,488 -0.20(-1.81%)
Jun 05, 2009 11.21 11.24 10.96 11.14 4,719,508 +0.05(+0.44%)
Jun 04, 2009 11.11 11.17 10.89 11.09 4,640,151 -0.07(-0.66%)
Jun 03, 2009 11.37 11.43 11.04 11.16 6,071,699 -0.27(-2.40%)
Jun 02, 2009 10.83 11.53 10.72 11.44 4,424,642 +0.60(+5.52%)
Jun 01, 2009 10.60 10.94 10.34 10.84 4,591,788 +0.10(+0.91%)
May 29, 2009 10.77 10.90 10.41 10.74 4,094,077 +0.08(+0.74%)
May 28, 2009 10.55 10.76 10.35 10.66 3,324,712 +0.13(+1.22%)
May 27, 2009 11.00 11.05 10.49 10.53 3,572,680 -0.44(-4.01%)
May 26, 2009 10.55 11.13 10.53 10.97 3,111,727 +0.34(+3.16%)
May 22, 2009 10.65 10.75 10.55 10.64 2,405,803 -0.07(-0.63%)
May 21, 2009 10.88 10.88 10.47 10.71 4,208,354 -0.42(-3.79%)
May 20, 2009 11.14 11.40 11.07 11.13 4,048,129 +0.10(+0.89%)
May 19, 2009 10.78 11.15 10.71 11.03 2,722,279 +0.32(+2.97%)
May 18, 2009 10.69 10.75 10.53 10.71 2,974,552 +0.22(+2.10%)
May 15, 2009 10.63 10.81 10.36 10.49 2,716,680 -0.24(-2.28%)
May 14, 2009 10.43 10.81 10.27 10.74 2,982,825 +0.45(+4.33%)
May 13, 2009 10.57 10.72 10.25 10.29 2,881,722 -0.57(-5.28%)
May 12, 2009 11.02 11.09 10.58 10.86 4,488,634 -0.17(-1.55%)
May 11, 2009 11.08 11.16 10.73 11.03 3,459,031 -0.21(-1.90%)
May 08, 2009 10.65 11.30 10.55 11.25 4,304,714 +0.77(+7.34%)
May 07, 2009 10.12 10.81 10.12 10.48 5,269,680 +0.43(+4.32%)
May 06, 2009 9.588 10.16 9.588 10.05 4,545,371 +0.52(+5.45%)
May 05, 2009 9.496 9.606 9.252 9.527 5,637,807 +0.05(+0.52%)
May 04, 2009 9.356 9.508 9.209 9.478 3,278,971 +0.27(+2.99%)
May 01, 2009 9.386 9.520 9.093 9.203 2,406,648 -0.28(-2.96%)
Apr 30, 2009 9.386 9.820 9.386 9.484 3,975,477 +0.16(+1.77%)
Apr 29, 2009 8.904 9.414 8.873 9.319 2,502,333 +0.48(+5.46%)
Apr 28, 2009 8.635 9.001 8.525 8.836 2,237,943 +0.06(+0.70%)
Apr 27, 2009 8.763 9.203 8.720 8.775 2,816,120 -0.36(-3.94%)
Apr 24, 2009 9.270 9.270 9.020 9.136 4,039,184 +0.12(+1.29%)
Apr 23, 2009 9.001 9.075 8.830 9.020 2,617,557 +0.10(+1.10%)
Apr 22, 2009 8.702 9.197 8.702 8.922 3,122,639 +0.01(+0.14%)
Apr 21, 2009 8.360 8.953 8.360 8.910 3,332,237 +0.36(+4.21%)
Apr 20, 2009 9.264 9.264 8.488 8.549 3,608,056 -0.98(-10.31%)
Apr 17, 2009 9.423 9.722 9.349 9.533 5,214,116 +0.13(+1.43%)
Apr 16, 2009 9.612 9.649 9.270 9.398 3,617,696 -0.04(-0.45%)
Apr 15, 2009 9.490 9.600 9.236 9.441 2,764,952 -0.07(-0.77%)
Apr 14, 2009 9.722 9.869 9.441 9.514 3,580,806 -0.23(-2.32%)
Apr 13, 2009 9.441 9.844 9.325 9.740 3,467,341 +0.10(+1.01%)
Apr 09, 2009 9.429 9.655 9.246 9.643 2,445,943 +0.75(+8.37%)
Apr 08, 2009 8.879 8.959 8.660 8.898 1,663,668 +0.19(+2.17%)
Apr 07, 2009 8.861 8.861 8.647 8.708 2,080,766 -0.44(-4.81%)
Apr 06, 2009 9.288 9.325 8.830 9.148 2,470,501 -0.24(-2.60%)
Apr 03, 2009 9.215 9.423 8.989 9.392 1,578,958 +0.20(+2.19%)
Apr 02, 2009 9.130 9.484 9.020 9.191 2,799,798 +0.38(+4.37%)
Apr 01, 2009 8.293 8.898 8.250 8.806 4,093,780 +0.39(+4.64%)
Mar 31, 2009 8.580 8.678 8.220 8.415 3,579,091 +0.14(+1.70%)
Mar 30, 2009 8.250 8.470 8.079 8.275 3,304,250 -0.57(-6.49%)
Mar 26, 2009 8.690 8.879 8.556 8.849 3,442,759 +0.31(+3.65%)
Mar 25, 2009 8.653 8.739 8.183 8.537 3,287,974 +0.00(+0.00%)
Mar 24, 2009 8.629 8.836 8.433 8.537 3,124,526 -0.34(-3.85%)
Mar 23, 2009 8.574 8.885 8.525 8.879 3,809,156 +0.86(+10.74%)
Mar 20, 2009 8.275 8.440 8.006 8.018 2,750,003 -0.30(-3.60%)
Mar 19, 2009 8.647 8.894 8.079 8.317 3,400,443 -0.56(-6.33%)
Mar 18, 2009 8.568 8.983 8.409 8.879 4,757,901 +0.24(+2.83%)
Mar 17, 2009 8.525 8.665 8.336 8.635 4,390,812 +0.21(+2.54%)
Mar 16, 2009 8.549 8.733 8.415 8.421 4,275,375 +0.01(+0.15%)
Mar 13, 2009 8.378 8.549 8.079 8.409 0 +0.16(+1.92%)
Mar 12, 2009 7.695 8.323 7.444 8.250 3,881,219 +0.63(+8.25%)
Mar 11, 2009 7.615 7.743 7.389 7.621 3,174,226 +0.20(+2.72%)
Mar 10, 2009 7.310 7.548 7.162 7.420 6,003,814 +0.37(+5.19%)
Mar 09, 2009 7.011 7.237 6.846 7.053 4,510,313 -0.05(-0.77%)
Mar 06, 2009 7.139 7.377 6.858 7.108 0 -0.01(-0.09%)
Mar 05, 2009 7.316 7.505 7.090 7.114 2,484,816 -0.43(-5.67%)
Mar 04, 2009 7.438 7.701 7.298 7.542 3,069,940 +0.05(+0.65%)
Mar 02, 2009 7.939 7.963 7.371 7.493 5,104,326 -0.68(-8.36%)
Feb 27, 2009 8.250 8.610 8.116 8.177 0 -0.37(-4.36%)
Feb 26, 2009 8.482 8.794 8.424 8.549 4,607,830 +0.16(+1.97%)
Feb 25, 2009 8.702 8.733 8.085 8.385 6,045,359 -0.27(-3.17%)
Feb 24, 2009 8.159 8.721 8.122 8.659 3,581,169 +0.51(+6.30%)
Feb 23, 2009 8.519 8.659 8.140 8.146 3,902,022 -0.32(-3.82%)
Feb 20, 2009 8.464 8.739 8.165 8.470 3,861,464 -0.27(-3.07%)
Feb 19, 2009 8.861 9.117 8.684 8.739 3,735,682 -0.12(-1.31%)
Feb 18, 2009 8.830 8.995 8.458 8.855 6,008,821 +0.09(+0.97%)
Feb 17, 2009 9.301 9.368 8.653 8.769 3,176,928 -0.82(-8.53%)
Feb 13, 2009 9.331 9.966 9.252 9.588 4,794,906 +0.38(+4.11%)
Feb 12, 2009 8.995 9.209 8.794 9.209 2,369,003 -0.01(-0.07%)
Feb 11, 2009 9.362 9.380 8.989 9.215 2,778,111 +0.02(+0.20%)
Feb 10, 2009 9.966 9.966 9.056 9.197 2,687,837 -0.81(-8.06%)
Feb 09, 2009 9.832 10.22 9.618 10.00 2,111,714 +0.23(+2.31%)
Feb 06, 2009 9.404 10.02 9.282 9.777 2,755,112 +0.35(+3.69%)
Feb 05, 2009 9.392 9.539 9.111 9.429 3,720,528 +0.00(+0.00%)
Feb 04, 2009 9.575 9.789 9.343 9.429 4,358,103 -0.14(-1.47%)
Feb 03, 2009 9.539 9.740 9.313 9.569 3,168,809 +0.01(+0.06%)
Feb 02, 2009 9.368 9.740 9.246 9.563 3,285,444 -0.07(-0.76%)
Jan 30, 2009 10.08 10.08 9.411 9.636 0 -0.29(-2.89%)
Jan 29, 2009 10.46 10.59 9.826 9.923 2,304,198 -0.62(-5.91%)
Jan 28, 2009 10.66 10.72 10.41 10.55 2,760,406 +0.23(+2.19%)
Jan 27, 2009 10.08 10.52 10.06 10.32 4,385,158 +0.28(+2.80%)
Jan 26, 2009 9.765 10.20 9.710 10.04 4,622,336 +0.40(+4.12%)
Jan 23, 2009 9.123 9.783 8.953 9.643 4,080,043 +0.35(+3.75%)
Jan 22, 2009 8.818 9.423 8.562 9.294 6,296,905 +0.12(+1.33%)
Jan 21, 2009 9.044 9.233 8.611 9.172 4,481,553 +0.15(+1.69%)
Jan 20, 2009 9.624 9.624 8.995 9.020 5,449,794 -0.78(-7.92%)
Jan 16, 2009 10.26 10.28 9.227 9.795 3,976,681 -0.03(-0.31%)
Jan 15, 2009 9.667 10.08 9.130 9.826 6,375,116 +0.05(+0.56%)
Jan 14, 2009 10.31 10.31 9.643 9.771 4,489,154 -0.74(-7.08%)
Jan 13, 2009 10.42 10.65 10.13 10.52 8,758,857 -0.04(-0.41%)
Jan 12, 2009 10.87 10.96 10.47 10.56 5,612,119 -0.49(-4.42%)
Jan 09, 2009 10.97 11.29 10.63 11.05 5,183,306 +0.24(+2.26%)
Jan 08, 2009 10.23 10.86 10.14 10.80 6,148,370 +0.35(+3.33%)
Jan 07, 2009 10.94 10.96 10.34 10.45 5,203,701 -0.39(-3.60%)
Jan 06, 2009 9.954 10.96 9.954 10.85 5,869,001 +0.90(+9.02%)
Jan 05, 2009 9.325 10.05 9.240 9.948 3,697,955 +0.54(+5.71%)
Jan 02, 2009 9.233 9.459 9.026 9.411 0 +0.09(+0.92%)
Jan 01, 2009 8.824 9.380 8.824 9.325 0 +0.00(+0.00%)
Dec 31, 2008 8.824 9.380 8.824 9.325 4,175,613 +0.38(+4.30%)
Dec 30, 2008 8.372 8.946 8.372 8.940 3,586,429 +0.53(+6.24%)
Dec 29, 2008 8.568 8.629 8.244 8.415 3,167,159 -0.25(-2.89%)
Dec 26, 2008 8.641 8.739 8.458 8.665 851,352 -0.05(-0.56%)
Dec 24, 2008 8.659 8.745 8.403 8.714 1,216,730 +0.02(+0.28%)
Dec 23, 2008 9.270 9.362 8.617 8.690 4,290,540 -0.50(-5.45%)
Dec 22, 2008 9.734 9.740 9.007 9.191 3,618,369 -0.28(-2.97%)
Dec 19, 2008 9.172 9.594 9.007 9.472 4,283,209 +0.24(+2.65%)
Dec 18, 2008 9.148 9.478 8.971 9.227 4,781,775 +0.15(+1.68%)
Dec 17, 2008 8.653 9.240 8.513 9.075 4,262,784 -0.01(-0.13%)
Dec 16, 2008 8.574 9.099 8.287 9.087 2,872,213 +0.74(+8.85%)
Dec 15, 2008 8.586 8.617 8.195 8.348 3,100,719 -0.27(-3.12%)
Dec 12, 2008 8.427 8.739 8.275 8.617 2,749,461 -0.05(-0.63%)
Dec 11, 2008 9.166 9.533 8.519 8.672 3,937,968 -0.67(-7.19%)
Dec 10, 2008 9.160 9.533 8.959 9.343 3,786,449 +0.26(+2.89%)
Dec 09, 2008 8.739 9.435 8.708 9.081 4,752,170 +0.08(+0.88%)
Dec 08, 2008 8.244 9.148 8.244 9.001 3,613,658 +0.87(+10.74%)
Dec 05, 2008 7.640 8.140 7.530 8.128 4,715,916 +0.16(+2.07%)
Dec 04, 2008 8.006 8.458 7.780 7.963 4,817,289 -0.08(-0.99%)
Dec 03, 2008 7.719 8.262 7.609 8.043 4,854,235 -0.35(-4.22%)
Dec 02, 2008 8.855 8.904 8.122 8.397 3,973,171 -0.02(-0.29%)
Dec 01, 2008 8.782 9.105 8.385 8.421 5,702,693 -0.42(-4.70%)
Nov 28, 2008 8.702 8.971 8.470 8.836 1,368,042 +0.41(+4.86%)
Nov 26, 2008 7.768 8.513 7.682 8.427 4,623,142 +0.53(+6.65%)
Nov 25, 2008 7.933 8.207 7.631 7.902 4,413,938 -0.04(-0.46%)
Nov 24, 2008 7.664 8.336 7.243 7.939 10,168,146 +0.36(+4.75%)
Nov 21, 2008 7.939 7.939 7.072 7.578 18,905,472 +0.07(+0.89%)
Nov 20, 2008 8.470 8.519 7.389 7.511 11,842,838 -1.12(-13.01%)
Nov 19, 2008 9.166 9.374 8.543 8.635 5,656,706 -0.76(-8.06%)
Nov 18, 2008 9.704 9.844 9.001 9.392 7,979,677 -0.36(-3.69%)
Nov 17, 2008 10.36 10.36 9.740 9.752 4,610,138 -0.58(-5.61%)
Nov 14, 2008 10.55 10.88 10.14 10.33 2,974,518 -0.58(-5.32%)
Nov 13, 2008 10.38 10.95 9.636 10.91 5,399,586 +0.53(+5.12%)
Nov 12, 2008 10.69 10.89 10.30 10.38 3,570,683 -0.59(-5.40%)
Nov 11, 2008 10.86 11.25 10.55 10.97 2,740,562 -0.04(-0.39%)
Nov 10, 2008 11.86 11.86 10.91 11.02 2,430,751 -0.07(-0.61%)
Nov 07, 2008 11.21 11.28 10.72 11.08 2,141,236 +0.63(+6.02%)
Nov 06, 2008 10.97 11.11 10.12 10.45 2,808,797 -0.56(-5.05%)
Nov 05, 2008 11.83 11.99 10.94 11.01 1,805,792 -1.01(-8.43%)
Nov 04, 2008 11.44 12.12 11.42 12.02 1,735,151 +0.74(+6.55%)
Nov 03, 2008 11.07 11.43 10.85 11.29 1,713,146 +0.29(+2.67%)
Oct 31, 2008 10.63 11.10 9.942 10.99 3,200,394 +0.01(+0.11%)
Oct 30, 2008 11.27 11.27 10.64 10.98 2,494,014 +0.32(+3.04%)
Oct 29, 2008 10.22 11.10 9.832 10.66 5,144,568 +0.32(+3.07%)
Oct 28, 2008 9.923 10.87 9.362 10.34 3,586,485 +0.64(+6.54%)
Oct 27, 2008 9.734 10.41 9.618 9.704 2,662,891 -0.46(-4.56%)
Oct 24, 2008 9.795 10.75 9.704 10.17 4,473,717 -0.79(-7.19%)
Oct 23, 2008 10.94 11.51 10.08 10.96 4,506,388 -0.09(-0.83%)
Oct 22, 2008 11.15 11.90 10.83 11.05 3,405,377 -0.74(-6.32%)
Oct 21, 2008 12.34 12.48 11.69 11.79 2,612,065 -0.98(-7.70%)
Oct 20, 2008 11.82 12.82 11.62 12.78 3,333,694 +0.96(+8.11%)
Oct 17, 2008 12.08 12.70 11.59 11.82 2,769,753 -0.35(-2.91%)
Oct 16, 2008 11.75 12.22 10.63 12.17 4,323,536 +0.29(+2.42%)
Oct 15, 2008 12.34 12.70 11.63 11.88 3,616,191 -1.28(-9.70%)
Oct 14, 2008 14.15 15.05 12.82 13.16 4,144,503 +0.15(+1.17%)
Oct 13, 2008 12.67 13.01 11.60 13.01 2,011,279 +1.89(+17.03%)
Oct 10, 2008 9.636 11.70 8.458 11.11 9,466,544 +0.03(+0.28%)
Oct 09, 2008 12.70 12.82 10.98 11.08 4,738,531 -1.44(-11.46%)
Oct 08, 2008 12.24 13.21 0.6107 12.52 5,233,815 -0.34(-2.61%)
Oct 07, 2008 14.22 14.22 12.79 12.85 4,445,120 -1.32(-9.31%)
Oct 06, 2008 14.70 14.70 11.76 14.17 6,439,549 -1.12(-7.35%)
Oct 03, 2008 15.56 16.26 14.71 15.30 3,747,742 -0.24(-1.53%)
Oct 02, 2008 16.32 16.57 15.37 15.54 2,171,312 -1.21(-7.22%)
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.