Skip to main content

Brookfield Renewable (NY: BEP )

23.19 +0.04 (+0.17%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.82 17.82 16.96 17.52 739,112 -0.15(-0.87%)
Apr 29, 2020 17.78 18.09 17.67 17.67 1,694,527 +0.32(+1.83%)
Apr 28, 2020 17.48 17.79 17.19 17.35 677,766 +0.14(+0.82%)
Apr 27, 2020 16.44 17.28 16.38 17.21 951,550 +0.81(+4.94%)
Apr 24, 2020 16.40 16.70 16.24 16.40 715,227 -0.15(-0.88%)
Apr 23, 2020 16.53 16.88 16.47 16.55 729,786 -0.02(-0.14%)
Apr 22, 2020 16.61 16.80 16.40 16.57 443,708 +0.32(+1.95%)
Apr 21, 2020 16.71 17.17 16.24 16.25 680,082 -0.64(-3.80%)
Apr 20, 2020 17.05 17.38 16.50 16.89 1,451,280 -0.65(-3.68%)
Apr 17, 2020 17.26 17.60 17.04 17.54 731,020 +0.80(+4.78%)
Apr 16, 2020 16.80 17.13 16.45 16.74 396,828 +0.01(+0.04%)
Apr 15, 2020 17.04 17.09 16.64 16.73 653,793 -0.65(-3.74%)
Apr 14, 2020 17.08 17.80 17.04 17.38 747,726 +0.53(+3.12%)
Apr 13, 2020 17.13 17.13 16.10 16.86 491,625 -0.27(-1.59%)
Apr 09, 2020 17.00 17.64 16.92 17.13 1,228,093 +0.39(+2.32%)
Apr 08, 2020 16.18 17.01 16.09 16.74 909,436 +0.59(+3.68%)
Apr 07, 2020 16.81 16.99 15.93 16.15 1,360,140 +0.08(+0.49%)
Apr 06, 2020 15.56 16.40 15.33 16.07 1,050,539 +1.15(+7.74%)
Apr 03, 2020 15.12 15.40 14.68 14.91 821,494 -0.19(-1.26%)
Apr 02, 2020 14.88 15.45 14.72 15.10 1,196,874 +0.10(+0.70%)
Apr 01, 2020 14.88 15.49 14.69 15.00 1,275,113 -0.87(-5.51%)
Mar 31, 2020 15.72 16.77 15.58 15.87 1,397,627 +0.31(+2.02%)
Mar 30, 2020 15.21 15.72 14.68 15.56 1,249,753 +0.16(+1.07%)
Mar 27, 2020 15.34 15.93 14.88 15.40 1,380,668 -0.58(-3.60%)
Mar 26, 2020 15.49 16.70 15.45 15.97 2,064,856 +0.45(+2.91%)
Mar 25, 2020 13.59 16.29 13.16 15.52 2,800,451 +2.12(+15.81%)
Mar 24, 2020 12.07 13.58 11.97 13.40 2,198,886 +1.92(+16.69%)
Mar 23, 2020 13.00 13.09 11.24 11.48 2,767,492 -1.92(-14.30%)
Mar 20, 2020 13.67 14.12 13.12 13.40 1,876,402 +0.28(+2.14%)
Mar 19, 2020 12.97 13.58 11.77 13.12 2,236,457 -0.11(-0.85%)
Mar 18, 2020 14.11 14.20 11.89 13.23 3,267,793 -1.64(-11.05%)
Mar 17, 2020 14.01 15.03 13.27 14.88 3,719,500 +0.80(+5.65%)
Mar 16, 2020 14.04 15.01 13.47 14.08 2,173,406 -1.95(-12.14%)
Mar 13, 2020 15.43 16.20 14.94 16.03 1,905,578 +1.27(+8.58%)
Mar 12, 2020 14.79 15.50 13.46 14.76 2,998,078 -1.84(-11.09%)
Mar 11, 2020 17.56 17.69 16.34 16.60 2,065,584 -1.21(-6.78%)
Mar 10, 2020 18.68 18.81 17.48 17.81 2,030,277 -0.55(-3.01%)
Mar 09, 2020 18.50 19.48 17.93 18.36 2,426,975 -1.74(-8.66%)
Mar 06, 2020 20.02 20.15 19.61 20.10 1,243,083 -0.23(-1.14%)
Mar 05, 2020 20.14 20.39 19.84 20.33 958,193 -0.09(-0.42%)
Mar 04, 2020 20.61 20.81 20.27 20.42 960,268 +0.24(+1.20%)
Mar 03, 2020 20.44 20.92 20.01 20.18 1,680,362 -0.01(-0.06%)
Mar 02, 2020 18.68 20.31 18.68 20.19 2,052,264 +1.56(+8.38%)
Feb 28, 2020 18.24 18.77 17.57 18.63 2,831,734 -0.30(-1.56%)
Feb 27, 2020 19.27 19.40 18.89 18.92 2,021,077 -0.26(-1.36%)
Feb 26, 2020 18.80 19.50 18.68 19.18 1,063,296 +0.22(+1.17%)
Feb 25, 2020 19.81 20.03 18.76 18.96 1,955,580 -0.85(-4.27%)
Feb 24, 2020 19.96 20.29 19.69 19.81 1,682,149 -0.74(-3.58%)
Feb 21, 2020 20.58 20.64 20.25 20.54 769,413 -0.09(-0.42%)
Feb 20, 2020 20.83 21.03 20.56 20.63 822,189 -0.13(-0.63%)
Feb 19, 2020 20.66 20.89 20.54 20.76 1,383,309 +0.24(+1.19%)
Feb 18, 2020 19.88 20.65 19.88 20.52 1,015,592 +0.65(+3.28%)
Feb 14, 2020 19.43 19.89 19.42 19.87 669,568 +0.44(+2.27%)
Feb 13, 2020 19.39 19.52 19.33 19.42 651,387 +0.02(+0.11%)
Feb 12, 2020 19.45 19.54 19.29 19.40 582,376 +0.00(+0.02%)
Feb 11, 2020 19.23 19.46 19.23 19.40 529,554 +0.14(+0.72%)
Feb 10, 2020 19.02 19.36 18.99 19.26 700,882 +0.31(+1.62%)
Feb 07, 2020 19.03 19.15 18.70 18.95 890,105 -0.01(-0.06%)
Feb 06, 2020 18.08 19.52 18.08 18.96 2,213,118 +0.60(+3.26%)
Feb 05, 2020 17.94 18.37 17.94 18.37 700,487 +0.32(+1.78%)
Feb 04, 2020 17.98 18.20 17.94 18.05 958,692 +0.06(+0.34%)
Feb 03, 2020 17.70 18.14 17.68 17.98 1,333,823 +0.22(+1.21%)
Jan 31, 2020 17.43 17.80 17.42 17.77 875,293 +0.27(+1.54%)
Jan 30, 2020 17.21 17.58 17.21 17.50 527,543 +0.22(+1.29%)
Jan 29, 2020 17.32 17.40 17.18 17.28 831,819 +0.05(+0.28%)
Jan 28, 2020 16.88 17.31 16.81 17.23 997,681 +0.36(+2.16%)
Jan 27, 2020 16.90 16.97 16.80 16.86 1,040,057 -0.10(-0.60%)
Jan 24, 2020 16.95 17.05 16.91 16.97 512,393 +0.02(+0.11%)
Jan 23, 2020 16.90 16.98 16.85 16.95 480,544 +0.07(+0.41%)
Jan 22, 2020 17.09 17.12 16.85 16.88 798,848 -0.13(-0.75%)
Jan 21, 2020 16.89 17.15 16.86 17.01 952,928 +0.13(+0.80%)
Jan 17, 2020 16.88 16.93 16.77 16.87 1,055,234 +0.03(+0.19%)
Jan 16, 2020 16.99 17.13 16.81 16.84 1,026,874 -0.08(-0.50%)
Jan 15, 2020 16.82 17.00 16.77 16.92 1,236,267 +0.14(+0.85%)
Jan 14, 2020 16.82 16.95 16.75 16.78 1,477,691 -0.01(-0.04%)
Jan 13, 2020 17.49 17.49 16.79 16.79 3,331,324 -0.74(-4.20%)
Jan 10, 2020 17.63 17.78 17.51 17.52 260,311 -0.11(-0.60%)
Jan 09, 2020 17.12 17.68 17.12 17.63 412,087 +0.34(+1.94%)
Jan 08, 2020 17.15 17.33 17.12 17.29 397,971 +0.12(+0.70%)
Jan 07, 2020 17.13 17.28 17.03 17.17 284,842 +0.05(+0.30%)
Jan 06, 2020 16.95 17.13 16.89 17.12 452,782 +0.26(+1.51%)
Jan 03, 2020 16.57 16.93 16.44 16.87 396,364 +0.21(+1.25%)
Jan 02, 2020 17.00 17.07 16.57 16.66 577,990 -0.34(-1.99%)
Dec 31, 2019 16.92 17.00 16.87 17.00 602,364 +0.09(+0.52%)
Dec 30, 2019 17.06 17.08 16.88 16.91 414,372 -0.14(-0.83%)
Dec 27, 2019 16.92 17.08 16.84 17.05 219,989 +0.13(+0.80%)
Dec 26, 2019 16.80 16.97 16.80 16.92 328,722 +0.12(+0.69%)
Dec 24, 2019 16.82 16.89 16.75 16.80 137,973 -0.04(-0.22%)
Dec 23, 2019 16.86 16.89 16.70 16.84 290,152 -0.02(-0.11%)
Dec 20, 2019 16.59 16.93 16.58 16.86 539,000 +0.16(+0.96%)
Dec 19, 2019 16.91 16.91 16.66 16.70 543,477 -0.23(-1.36%)
Dec 18, 2019 16.77 16.93 16.61 16.93 543,639 +0.17(+1.00%)
Dec 17, 2019 16.83 16.87 16.70 16.76 399,379 -0.09(-0.52%)
Dec 16, 2019 16.85 17.01 16.80 16.85 370,640 +0.06(+0.35%)
Dec 13, 2019 16.81 17.08 16.69 16.79 913,970 -0.19(-1.12%)
Dec 12, 2019 17.63 17.66 16.78 16.98 1,278,090 -0.62(-3.50%)
Dec 11, 2019 17.64 17.71 17.51 17.59 533,890 -0.07(-0.37%)
Dec 10, 2019 17.56 17.76 17.50 17.66 494,383 +0.18(+1.02%)
Dec 09, 2019 17.33 17.50 17.28 17.48 549,328 +0.17(+1.01%)
Dec 06, 2019 17.20 17.40 17.07 17.31 460,550 +0.06(+0.36%)
Dec 05, 2019 17.23 17.25 16.93 17.24 498,810 +0.07(+0.38%)
Dec 04, 2019 17.31 17.32 17.10 17.18 830,124 -0.11(-0.61%)
Dec 03, 2019 17.13 17.43 17.08 17.28 956,741 +0.08(+0.44%)
Dec 02, 2019 16.94 17.23 16.84 17.21 603,450 +0.27(+1.61%)
Nov 29, 2019 16.79 17.05 16.79 16.93 214,777 +0.15(+0.89%)
Nov 27, 2019 16.66 16.90 16.62 16.78 331,629 +0.39(+2.36%)
Nov 26, 2019 16.39 16.43 16.26 16.40 371,965 +0.06(+0.37%)
Nov 25, 2019 16.32 16.39 16.24 16.34 555,885 +0.06(+0.35%)
Nov 22, 2019 16.12 16.29 16.06 16.28 429,744 +0.15(+0.95%)
Nov 21, 2019 16.16 16.24 16.05 16.13 357,225 +0.01(+0.07%)
Nov 20, 2019 15.94 16.15 15.91 16.12 418,682 +0.11(+0.67%)
Nov 19, 2019 16.23 16.23 15.99 16.01 571,176 -0.18(-1.12%)
Nov 18, 2019 15.98 16.24 15.96 16.19 672,704 +0.28(+1.74%)
Nov 15, 2019 15.87 15.96 15.82 15.92 654,472 +0.14(+0.88%)
Nov 14, 2019 15.75 15.83 15.63 15.78 829,600 +0.02(+0.11%)
Nov 13, 2019 15.37 15.80 15.35 15.76 768,814 +0.39(+2.56%)
Nov 12, 2019 15.34 15.45 15.31 15.37 942,094 -0.04(-0.28%)
Nov 11, 2019 15.12 15.48 15.12 15.41 650,203 +0.24(+1.57%)
Nov 08, 2019 15.23 15.36 15.12 15.17 480,153 -0.10(-0.65%)
Nov 07, 2019 15.30 15.37 15.24 15.27 867,430 -0.07(-0.44%)
Nov 06, 2019 15.26 15.47 15.23 15.34 629,276 +0.11(+0.75%)
Nov 05, 2019 15.25 15.25 15.05 15.22 762,579 -0.01(-0.09%)
Nov 04, 2019 15.22 15.28 15.15 15.24 786,674 +0.07(+0.44%)
Nov 01, 2019 15.13 15.20 15.03 15.17 390,599 +0.06(+0.42%)
Oct 31, 2019 14.80 15.12 14.74 15.11 414,981 +0.37(+2.51%)
Oct 30, 2019 14.75 14.82 14.66 14.74 380,320 -0.01(-0.05%)
Oct 29, 2019 15.04 15.10 14.71 14.74 634,734 -0.28(-1.87%)
Oct 28, 2019 15.00 15.08 14.93 15.02 364,792 +0.05(+0.31%)
Oct 25, 2019 14.78 14.98 14.61 14.98 537,602 +0.21(+1.42%)
Oct 24, 2019 15.06 15.08 14.68 14.77 895,090 -0.27(-1.82%)
Oct 23, 2019 14.99 15.10 14.95 15.04 467,950 +0.01(+0.07%)
Oct 22, 2019 15.07 15.24 15.01 15.03 667,111 -0.08(-0.54%)
Oct 21, 2019 15.25 15.25 15.05 15.11 430,360 -0.03(-0.21%)
Oct 18, 2019 15.01 15.18 14.97 15.14 373,421 +0.18(+1.19%)
Oct 17, 2019 14.87 15.07 14.83 14.97 445,365 +0.14(+0.93%)
Oct 16, 2019 14.67 14.84 14.54 14.83 356,155 +0.18(+1.24%)
Oct 15, 2019 14.57 14.68 14.57 14.65 391,236 +0.00(+0.02%)
Oct 14, 2019 14.68 14.80 14.61 14.64 422,360 +0.03(+0.19%)
Oct 11, 2019 14.77 14.77 14.56 14.62 607,724 -0.10(-0.70%)
Oct 10, 2019 15.01 15.01 14.67 14.72 716,802 -0.27(-1.80%)
Oct 09, 2019 14.99 15.09 14.90 14.99 515,726 +0.02(+0.14%)
Oct 08, 2019 14.87 15.04 14.83 14.97 449,305 +0.06(+0.38%)
Oct 07, 2019 14.84 14.92 14.73 14.91 692,414 +0.14(+0.96%)
Oct 04, 2019 14.71 14.90 14.71 14.77 615,891 +0.09(+0.60%)
Oct 03, 2019 14.56 14.76 14.56 14.68 687,892 +0.17(+1.17%)
Oct 02, 2019 14.49 14.55 14.30 14.51 743,246 -0.00(-0.02%)
Oct 01, 2019 14.47 14.56 14.38 14.51 856,331 +0.09(+0.61%)
Sep 30, 2019 14.19 14.51 14.14 14.42 1,144,981 +0.33(+2.32%)
Sep 27, 2019 14.04 14.12 13.91 14.10 485,503 +0.16(+1.17%)
Sep 26, 2019 13.89 14.06 13.85 13.93 527,951 +0.11(+0.82%)
Sep 25, 2019 13.69 13.85 13.66 13.82 328,329 +0.06(+0.41%)
Sep 24, 2019 13.50 13.86 13.48 13.76 625,627 +0.33(+2.43%)
Sep 23, 2019 13.42 13.53 13.32 13.44 535,887 +0.07(+0.53%)
Sep 20, 2019 13.29 13.41 13.27 13.37 523,521 +0.09(+0.64%)
Sep 19, 2019 13.32 13.38 13.25 13.28 460,837 +0.03(+0.22%)
Sep 18, 2019 13.16 13.29 13.13 13.25 478,328 +0.11(+0.81%)
Sep 17, 2019 13.02 13.20 12.93 13.15 431,647 +0.14(+1.06%)
Sep 16, 2019 12.99 13.03 12.88 13.01 418,513 +0.00(+0.03%)
Sep 13, 2019 13.12 13.14 12.99 13.00 424,111 -0.07(-0.57%)
Sep 12, 2019 13.23 13.23 13.05 13.08 422,194 -0.06(-0.49%)
Sep 11, 2019 13.16 13.23 13.11 13.14 363,288 -0.05(-0.38%)
Sep 10, 2019 13.37 13.37 13.11 13.19 526,476 -0.12(-0.91%)
Sep 09, 2019 13.39 13.44 13.27 13.31 636,657 +0.02(+0.19%)
Sep 06, 2019 13.40 13.44 13.22 13.29 411,439 -0.06(-0.43%)
Sep 05, 2019 13.44 13.44 13.30 13.34 420,234 -0.06(-0.45%)
Sep 04, 2019 13.20 13.44 13.20 13.40 377,254 +0.23(+1.72%)
Sep 03, 2019 13.21 13.32 13.12 13.18 490,316 -0.12(-0.93%)
Aug 30, 2019 13.35 13.47 13.29 13.30 326,109 -0.05(-0.37%)
Aug 29, 2019 13.28 13.37 13.17 13.35 543,694 +0.45(+3.47%)
Aug 28, 2019 12.89 12.98 12.85 12.90 568,514 +0.12(+0.94%)
Aug 27, 2019 12.85 12.90 12.74 12.78 557,285 +0.07(+0.54%)
Aug 26, 2019 12.56 12.76 12.56 12.72 322,112 +0.16(+1.29%)
Aug 23, 2019 12.79 12.84 12.52 12.55 484,077 -0.20(-1.59%)
Aug 22, 2019 12.87 12.89 12.73 12.76 431,462 -0.03(-0.22%)
Aug 21, 2019 12.72 12.82 12.72 12.78 449,519 +0.07(+0.51%)
Aug 20, 2019 12.72 12.82 12.67 12.72 572,656 +0.03(+0.27%)
Aug 19, 2019 12.56 12.70 12.51 12.68 566,358 +0.21(+1.68%)
Aug 16, 2019 12.32 12.58 12.32 12.47 376,439 +0.10(+0.83%)
Aug 15, 2019 12.31 12.45 12.28 12.37 634,987 +0.02(+0.17%)
Aug 14, 2019 12.30 12.38 12.22 12.35 457,074 +0.05(+0.39%)
Aug 13, 2019 12.31 12.39 12.27 12.30 484,525 -0.03(-0.28%)
Aug 12, 2019 12.37 12.44 12.27 12.34 295,883 -0.02(-0.17%)
Aug 09, 2019 12.32 12.41 12.29 12.36 279,857 +0.04(+0.33%)
Aug 08, 2019 12.29 12.36 12.20 12.32 405,304 +0.14(+1.13%)
Aug 07, 2019 12.31 12.31 12.13 12.18 548,708 -0.12(-1.01%)
Aug 06, 2019 12.37 12.41 12.20 12.30 608,610 -0.05(-0.39%)
Aug 05, 2019 12.33 12.44 12.28 12.35 335,566 -0.03(-0.28%)
Aug 02, 2019 12.43 12.47 12.33 12.39 458,476 -0.01(-0.11%)
Aug 01, 2019 12.37 12.54 12.29 12.40 527,225 +0.08(+0.61%)
Jul 31, 2019 12.36 12.46 12.24 12.32 398,572 -0.00(-0.03%)
Jul 30, 2019 12.35 12.38 12.27 12.33 239,042 -0.01(-0.06%)
Jul 29, 2019 12.32 12.37 12.29 12.33 263,278 -0.00(-0.03%)
Jul 26, 2019 12.37 12.42 12.31 12.34 234,765 -0.03(-0.25%)
Jul 25, 2019 12.46 12.47 12.26 12.37 656,619 -0.16(-1.26%)
Jul 24, 2019 12.41 12.54 12.35 12.53 518,337 +0.08(+0.66%)
Jul 23, 2019 12.46 12.46 12.32 12.44 726,153 +0.01(+0.11%)
Jul 22, 2019 12.46 12.54 12.38 12.43 438,968 +0.02(+0.19%)
Jul 19, 2019 12.43 12.46 12.38 12.41 254,547 -0.01(-0.11%)
Jul 18, 2019 12.37 12.46 12.31 12.42 273,451 +0.04(+0.33%)
Jul 17, 2019 12.41 12.43 12.36 12.38 284,174 +0.03(+0.22%)
Jul 16, 2019 12.37 12.41 12.30 12.35 276,563 +0.00(+0.00%)
Jul 15, 2019 12.37 12.41 12.28 12.35 267,065 +0.00(+0.00%)
Jul 12, 2019 12.49 12.51 12.27 12.35 1,006,263 -0.14(-1.13%)
Jul 11, 2019 12.37 12.55 12.37 12.49 653,251 +0.12(+1.00%)
Jul 10, 2019 12.34 12.46 12.23 12.37 539,335 +0.09(+0.70%)
Jul 09, 2019 12.35 12.35 12.18 12.28 540,161 -0.06(-0.50%)
Jul 08, 2019 12.37 12.41 12.28 12.34 417,533 -0.02(-0.19%)
Jul 05, 2019 12.28 12.39 12.07 12.37 569,605 -0.00(-0.03%)
Jul 03, 2019 12.23 12.42 12.23 12.37 387,785 +0.21(+1.72%)
Jul 02, 2019 12.02 12.22 11.93 12.16 750,051 +0.16(+1.38%)
Jul 01, 2019 11.93 12.03 11.93 12.00 320,474 +0.11(+0.90%)
Jun 28, 2019 11.94 11.95 11.84 11.89 280,438 +0.01(+0.09%)
Jun 27, 2019 11.80 11.89 11.68 11.88 384,710 +0.04(+0.35%)
Jun 26, 2019 11.87 11.92 11.75 11.84 425,013 -0.03(-0.29%)
Jun 25, 2019 11.89 11.93 11.84 11.87 362,746 +0.00(+0.00%)
Jun 24, 2019 11.90 11.92 11.84 11.87 481,842 +0.03(+0.29%)
Jun 21, 2019 11.86 11.93 11.79 11.84 502,113 -0.02(-0.15%)
Jun 20, 2019 11.86 11.91 11.82 11.86 430,127 +0.08(+0.67%)
Jun 19, 2019 11.69 11.80 11.65 11.78 559,126 +0.10(+0.82%)
Jun 18, 2019 11.69 11.82 11.65 11.68 609,422 +0.04(+0.35%)
Jun 17, 2019 11.55 11.65 11.55 11.64 451,931 +0.10(+0.89%)
Jun 14, 2019 11.48 11.57 11.47 11.54 386,039 +0.04(+0.33%)
Jun 13, 2019 11.53 11.61 11.45 11.50 398,191 -0.05(-0.45%)
Jun 12, 2019 11.56 11.64 11.51 11.55 421,513 -0.01(-0.09%)
Jun 11, 2019 11.65 11.67 11.49 11.56 477,051 -0.00(-0.03%)
Jun 10, 2019 11.69 11.69 11.52 11.56 462,340 -0.03(-0.30%)
Jun 07, 2019 11.52 11.64 11.47 11.60 380,512 +0.15(+1.29%)
Jun 06, 2019 11.34 11.50 11.34 11.45 450,593 +0.15(+1.34%)
Jun 05, 2019 11.30 11.38 11.26 11.30 368,561 +0.05(+0.49%)
Jun 04, 2019 11.15 11.28 11.15 11.24 372,413 +0.10(+0.86%)
Jun 03, 2019 11.15 11.18 11.07 11.15 433,313 +0.08(+0.75%)
May 31, 2019 10.88 11.08 10.83 11.07 382,548 +0.12(+1.13%)
May 30, 2019 11.08 11.20 10.94 10.94 567,894 +0.01(+0.07%)
May 29, 2019 11.01 11.01 10.84 10.93 513,651 -0.08(-0.72%)
May 28, 2019 10.86 11.04 10.86 11.01 663,823 +0.22(+1.99%)
May 24, 2019 10.82 10.86 10.77 10.80 362,995 +0.03(+0.28%)
May 23, 2019 10.72 10.78 10.63 10.77 332,905 +0.04(+0.37%)
May 22, 2019 10.66 10.78 10.66 10.73 350,006 +0.03(+0.28%)
May 21, 2019 10.74 10.75 10.66 10.70 667,483 +0.04(+0.34%)
May 20, 2019 10.63 10.73 10.60 10.66 369,337 +0.07(+0.66%)
May 17, 2019 10.57 10.63 10.51 10.59 321,018 +0.04(+0.41%)
May 16, 2019 10.52 10.61 10.50 10.55 404,287 +0.03(+0.31%)
May 15, 2019 10.50 10.56 10.46 10.52 399,905 +0.04(+0.38%)
May 14, 2019 10.45 10.50 10.42 10.48 370,379 +0.04(+0.35%)
May 13, 2019 10.41 10.44 10.35 10.44 490,684 +0.02(+0.19%)
May 10, 2019 10.29 10.45 10.26 10.42 377,491 +0.18(+1.78%)
May 09, 2019 10.23 10.30 10.17 10.24 348,620 +0.00(+0.00%)
May 08, 2019 10.29 10.37 10.24 10.24 305,961 -0.07(-0.64%)
May 07, 2019 10.35 10.35 10.23 10.30 351,824 -0.05(-0.45%)
May 06, 2019 10.27 10.39 10.21 10.35 472,126 +0.02(+0.19%)
May 03, 2019 10.48 10.48 10.29 10.33 463,559 -0.08(-0.73%)
May 02, 2019 10.51 10.59 10.38 10.41 1,192,655 +0.02(+0.22%)
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.