Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.10 25.53 24.64 24.88 1,601,694 -0.37(-1.45%)
May 28, 2015 25.06 25.28 24.87 25.25 1,042,318 +0.08(+0.34%)
May 27, 2015 25.17 25.24 24.92 25.17 1,104,607 +0.16(+0.65%)
May 26, 2015 25.11 25.14 24.85 25.00 1,304,138 -0.06(-0.25%)
May 22, 2015 25.30 25.07 25.07 25.07 938,629 -0.31(-1.24%)
May 21, 2015 25.24 25.44 25.18 25.38 905,889 +0.16(+0.64%)
May 20, 2015 25.42 25.56 25.19 25.22 1,389,890 -0.15(-0.61%)
May 19, 2015 25.11 25.56 25.03 25.37 1,119,495 +0.05(+0.19%)
May 18, 2015 25.51 25.62 25.30 25.32 608,860 -0.18(-0.71%)
May 15, 2015 25.44 25.53 25.28 25.51 1,658,653 +0.09(+0.36%)
May 14, 2015 25.37 25.46 25.19 25.42 1,401,890 +0.16(+0.64%)
May 13, 2015 25.40 25.67 25.19 25.25 1,405,638 -12.75(-33.55%)
May 12, 2015 38.29 38.29 37.83 38.01 1,368,835 -0.13(-0.33%)
May 11, 2015 38.12 38.48 38.09 38.13 1,043,475 +0.01(+0.02%)
May 08, 2015 37.72 38.25 37.69 38.13 1,760,794 +0.79(+2.11%)
May 07, 2015 36.75 37.42 36.73 37.34 2,547,201 +0.47(+1.27%)
May 06, 2015 37.44 37.44 36.30 36.87 3,383,869 -0.32(-0.86%)
May 05, 2015 37.95 37.97 37.06 37.19 996,009 -0.80(-2.09%)
May 04, 2015 37.97 38.22 37.90 37.99 1,152,320 +0.18(+0.48%)
May 01, 2015 37.62 37.85 37.48 37.81 1,092,201 +0.22(+0.58%)
Apr 30, 2015 38.28 38.39 37.39 37.59 1,607,892 -0.87(-2.25%)
Apr 29, 2015 38.69 38.76 38.40 38.45 1,069,757 -0.35(-0.90%)
Apr 28, 2015 38.55 38.84 38.52 38.80 2,545,605 +0.17(+0.43%)
Apr 27, 2015 38.89 38.94 38.54 38.64 1,902,060 -0.16(-0.41%)
Apr 24, 2015 38.84 38.89 38.69 38.80 1,552,832 +0.02(+0.05%)
Apr 23, 2015 38.78 38.87 38.69 38.78 2,260,880 +0.01(+0.02%)
Apr 22, 2015 38.82 38.91 38.63 38.77 3,337,507 +0.06(+0.16%)
Apr 21, 2015 38.69 38.87 38.48 38.71 12,163,452 -1.67(-4.13%)
Apr 20, 2015 40.29 40.59 40.13 40.37 459,622 +0.33(+0.82%)
Apr 17, 2015 40.36 40.44 39.84 40.05 712,694 -0.30(-0.74%)
Apr 16, 2015 40.58 40.72 40.03 40.35 640,574 -0.13(-0.33%)
Apr 15, 2015 40.28 40.84 40.21 40.48 564,349 +0.13(+0.33%)
Apr 14, 2015 40.14 40.52 40.09 40.35 695,573 +0.32(+0.80%)
Apr 13, 2015 40.10 40.26 39.85 40.03 667,273 -0.10(-0.24%)
Apr 10, 2015 40.31 40.47 40.07 40.12 492,721 -0.03(-0.07%)
Apr 09, 2015 39.83 40.19 39.81 40.15 928,841 +0.68(+1.72%)
Apr 08, 2015 38.92 39.73 38.90 39.47 1,005,270 +0.77(+1.98%)
Apr 07, 2015 38.54 39.22 38.52 38.71 723,452 +0.12(+0.31%)
Apr 06, 2015 38.29 39.17 38.16 38.59 798,697 +0.36(+0.95%)
Apr 02, 2015 37.53 38.22 38.22 38.22 1,378,863 +0.94(+2.53%)
Apr 01, 2015 37.25 37.43 36.90 37.28 726,280 -0.14(-0.37%)
Mar 31, 2015 37.42 37.69 37.20 37.42 1,023,332 -0.27(-0.72%)
Mar 30, 2015 37.35 38.00 37.24 37.69 886,160 +0.30(+0.80%)
Mar 27, 2015 37.19 37.55 36.72 37.39 936,585 +0.14(+0.37%)
Mar 26, 2015 37.36 37.60 36.85 37.25 1,422,371 -0.34(-0.91%)
Mar 25, 2015 38.42 38.64 37.44 37.60 1,061,057 -0.73(-1.91%)
Mar 24, 2015 37.90 38.41 37.70 38.33 1,060,703 +0.47(+1.25%)
Mar 23, 2015 38.22 38.32 37.78 37.85 1,001,875 -0.30(-0.79%)
Mar 20, 2015 37.68 38.57 37.58 38.15 1,176,166 +0.86(+2.30%)
Mar 19, 2015 37.56 37.72 37.28 37.30 865,101 -0.61(-1.62%)
Mar 18, 2015 37.28 38.06 36.92 37.91 905,982 +0.43(+1.15%)
Mar 17, 2015 37.04 37.63 36.84 37.48 722,525 +0.17(+0.47%)
Mar 16, 2015 37.13 37.67 37.12 37.30 700,373 +0.13(+0.34%)
Mar 13, 2015 37.60 37.63 36.92 37.18 622,283 -0.61(-1.61%)
Mar 12, 2015 37.05 37.79 37.02 37.78 999,583 +0.77(+2.09%)
Mar 11, 2015 36.98 37.33 36.74 37.01 583,218 -0.05(-0.13%)
Mar 10, 2015 37.19 37.37 36.86 37.06 927,193 -0.52(-1.37%)
Mar 09, 2015 37.92 37.92 37.38 37.58 811,318 -0.40(-1.05%)
Mar 06, 2015 37.99 38.01 37.41 37.97 1,908,037 -0.36(-0.93%)
Mar 05, 2015 38.36 38.86 38.28 38.33 646,073 +0.03(+0.07%)
Mar 04, 2015 37.64 38.32 37.82 38.30 1,098,986 +0.48(+1.27%)
Mar 03, 2015 38.54 38.57 37.61 37.82 901,544 -0.69(-1.79%)
Mar 02, 2015 37.86 38.58 37.79 38.51 976,553 +0.62(+1.64%)
Feb 27, 2015 38.18 38.61 37.82 37.89 935,935 -0.34(-0.89%)
Feb 26, 2015 38.38 38.62 38.02 38.23 538,402 -0.30(-0.78%)
Feb 25, 2015 38.48 38.66 38.23 38.53 809,677 +0.41(+1.07%)
Feb 24, 2015 38.18 38.26 37.67 38.12 847,110 -0.10(-0.27%)
Feb 23, 2015 37.67 38.24 37.56 38.23 905,809 +0.59(+1.57%)
Feb 20, 2015 37.44 37.77 37.17 37.64 957,887 +0.26(+0.69%)
Feb 19, 2015 37.47 37.72 37.29 37.38 744,192 -0.33(-0.86%)
Feb 18, 2015 37.81 37.88 37.43 37.71 1,025,339 -0.36(-0.95%)
Feb 17, 2015 37.94 38.35 37.83 38.07 1,119,380 +0.36(+0.96%)
Feb 13, 2015 37.26 37.71 37.71 37.71 1,024,982 +0.64(+1.74%)
Feb 12, 2015 36.98 37.27 36.76 37.06 739,737 +0.45(+1.23%)
Feb 11, 2015 36.18 36.70 36.04 36.61 606,834 +0.20(+0.55%)
Feb 10, 2015 36.10 36.60 36.09 36.41 963,085 +0.40(+1.10%)
Feb 09, 2015 36.28 36.67 35.96 36.02 623,258 -0.21(-0.59%)
Feb 06, 2015 36.74 36.81 36.05 36.23 635,780 -0.41(-1.12%)
Feb 05, 2015 36.03 36.89 35.98 36.64 592,220 +0.84(+2.34%)
Feb 04, 2015 35.86 35.98 35.57 35.80 919,971 -0.30(-0.84%)
Feb 03, 2015 36.21 36.34 35.77 36.11 872,814 +0.02(+0.06%)
Feb 02, 2015 35.71 36.19 35.44 36.09 758,156 +0.75(+2.12%)
Jan 30, 2015 35.49 35.74 35.28 35.34 731,329 -0.46(-1.30%)
Jan 29, 2015 35.48 35.90 35.10 35.80 612,079 +0.23(+0.64%)
Jan 28, 2015 36.24 36.24 35.57 35.57 547,372 -0.52(-1.44%)
Jan 27, 2015 36.09 36.29 35.94 36.09 468,530 -0.01(-0.02%)
Jan 26, 2015 36.04 36.32 36.00 36.10 542,093 +0.01(+0.02%)
Jan 23, 2015 36.20 36.47 35.96 36.09 528,619 +0.04(+0.12%)
Jan 22, 2015 35.17 36.51 35.09 36.05 781,208 +0.94(+2.69%)
Jan 21, 2015 34.80 35.32 34.71 35.11 552,661 +0.26(+0.76%)
Jan 20, 2015 35.43 35.69 34.71 34.85 988,377 -0.92(-2.58%)
Jan 16, 2015 35.46 35.80 35.23 35.77 755,655 +0.06(+0.16%)
Jan 15, 2015 36.30 36.43 35.65 35.71 950,005 -0.30(-0.83%)
Jan 14, 2015 36.11 36.67 35.75 36.01 854,164 -0.30(-0.82%)
Jan 13, 2015 35.82 36.61 35.80 36.31 934,091 +0.79(+2.22%)
Jan 12, 2015 35.45 35.56 34.86 35.52 727,750 -0.01(-0.04%)
Jan 09, 2015 35.53 35.68 35.44 35.53 646,089 -0.20(-0.56%)
Jan 08, 2015 35.05 35.75 34.97 35.73 773,525 +0.97(+2.79%)
Jan 07, 2015 34.42 34.92 34.15 34.76 822,249 +0.60(+1.77%)
Jan 06, 2015 34.47 34.63 34.08 34.16 841,360 -0.37(-1.06%)
Jan 05, 2015 34.68 34.72 34.42 34.53 792,263 -0.35(-1.01%)
Jan 02, 2015 34.69 34.92 34.28 34.88 522,950 +0.13(+0.38%)
Dec 31, 2014 35.10 34.75 34.75 34.75 1,122,071 -0.19(-0.56%)
Dec 30, 2014 34.78 35.03 34.72 34.94 393,290 +0.15(+0.44%)
Dec 29, 2014 34.65 34.91 34.60 34.79 791,002 +0.14(+0.40%)
Dec 26, 2014 34.85 34.90 34.56 34.65 245,681 -0.05(-0.14%)
Dec 24, 2014 34.61 34.70 34.70 34.70 686,255 +0.30(+0.87%)
Dec 23, 2014 34.17 34.60 33.88 34.40 550,741 +0.23(+0.67%)
Dec 22, 2014 34.10 34.46 33.93 34.17 1,139,519 +0.06(+0.16%)
Dec 19, 2014 34.31 34.35 33.90 34.12 889,418 -0.04(-0.12%)
Dec 18, 2014 33.85 34.22 33.24 34.16 776,023 +0.64(+1.90%)
Dec 17, 2014 33.18 33.69 32.87 33.52 717,060 +0.41(+1.24%)
Dec 16, 2014 32.96 33.59 32.93 33.11 1,586,883 +0.02(+0.06%)
Dec 15, 2014 32.94 33.30 32.50 33.09 832,050 +0.24(+0.74%)
Dec 12, 2014 33.34 33.77 32.84 32.85 676,494 -0.75(-2.23%)
Dec 11, 2014 33.38 33.85 33.15 33.60 549,770 +0.27(+0.81%)
Dec 10, 2014 33.85 33.96 32.90 33.33 790,800 -0.69(-2.02%)
Dec 09, 2014 33.67 34.17 33.31 34.01 487,594 +0.14(+0.41%)
Dec 08, 2014 34.37 34.37 33.40 33.88 735,308 -0.62(-1.81%)
Dec 05, 2014 33.95 34.54 33.89 34.50 573,877 +0.39(+1.14%)
Dec 04, 2014 34.71 34.75 34.00 34.11 800,232 -0.70(-2.01%)
Dec 03, 2014 34.87 35.04 34.69 34.81 619,950 +0.03(+0.10%)
Dec 02, 2014 34.47 34.86 34.36 34.78 1,555,648 +0.26(+0.74%)
Dec 01, 2014 34.85 35.19 34.35 34.52 1,220,179 -0.22(-0.64%)
Nov 28, 2014 34.60 34.80 34.56 34.74 485,335 +0.06(+0.16%)
Nov 26, 2014 34.60 34.69 34.69 34.69 680,917 +0.10(+0.30%)
Nov 25, 2014 34.32 34.79 34.13 34.58 925,890 +0.59(+1.74%)
Nov 24, 2014 34.17 34.23 33.76 33.99 501,800 -0.08(-0.24%)
Nov 21, 2014 34.12 34.17 33.74 34.08 775,053 +0.42(+1.25%)
Nov 20, 2014 34.17 34.23 33.48 33.66 813,604 -0.58(-1.69%)
Nov 19, 2014 34.39 34.39 34.03 34.23 587,347 -0.10(-0.30%)
Nov 18, 2014 34.23 34.52 34.22 34.34 350,062 +0.11(+0.32%)
Nov 17, 2014 34.07 34.50 34.07 34.23 445,014 +0.08(+0.22%)
Nov 14, 2014 34.30 34.45 34.12 34.15 440,161 -0.02(-0.06%)
Nov 13, 2014 34.45 34.60 33.92 34.17 529,703 -0.15(-0.44%)
Nov 12, 2014 34.15 34.37 33.95 34.32 1,005,535 +0.19(+0.56%)
Nov 11, 2014 34.50 34.51 34.05 34.13 715,543 -0.50(-1.45%)
Nov 10, 2014 34.42 34.80 34.41 34.63 1,358,805 +0.50(+1.45%)
Nov 07, 2014 33.28 34.17 33.07 34.14 874,125 +0.86(+2.59%)
Nov 06, 2014 33.46 33.54 33.13 33.28 845,050 -0.28(-0.82%)
Nov 05, 2014 33.21 33.78 33.18 33.55 834,861 +0.44(+1.33%)
Nov 04, 2014 33.35 33.55 32.94 33.11 723,080 -0.34(-1.03%)
Nov 03, 2014 33.66 34.08 33.33 33.46 716,559 -0.25(-0.76%)
Oct 31, 2014 33.48 33.85 33.31 33.71 793,854 +0.50(+1.49%)
Oct 30, 2014 32.85 33.55 32.79 33.21 556,906 +0.31(+0.94%)
Oct 29, 2014 33.36 33.39 32.60 32.91 579,495 -0.38(-1.14%)
Oct 28, 2014 33.32 33.40 33.10 33.28 402,098 +0.17(+0.52%)
Oct 27, 2014 32.18 33.15 32.33 33.11 828,677 +0.78(+2.43%)
Oct 24, 2014 32.13 32.55 31.91 32.33 650,529 +0.27(+0.84%)
Oct 23, 2014 31.58 32.24 31.58 32.06 659,443 +0.63(+1.99%)
Oct 22, 2014 31.95 31.98 31.36 31.43 938,863 -0.62(-1.93%)
Oct 21, 2014 31.51 32.14 31.34 32.05 1,342,446 +0.59(+1.88%)
Oct 20, 2014 31.20 31.56 31.03 31.46 728,107 +0.22(+0.71%)
Oct 17, 2014 30.91 31.33 30.70 31.24 1,171,319 +0.60(+1.95%)
Oct 16, 2014 29.57 30.78 29.33 30.64 1,671,656 +0.59(+1.97%)
Oct 15, 2014 30.11 30.28 29.52 30.05 1,256,639 -0.16(-0.52%)
Oct 14, 2014 29.96 30.49 29.92 30.21 1,095,041 +0.15(+0.50%)
Oct 13, 2014 30.29 30.55 30.05 30.05 696,053 -0.21(-0.68%)
Oct 10, 2014 30.52 30.59 30.19 30.26 1,192,641 -0.30(-0.99%)
Oct 09, 2014 30.84 30.89 30.34 30.56 1,185,725 -0.36(-1.16%)
Oct 08, 2014 30.65 30.98 30.52 30.92 720,876 +0.21(+0.67%)
Oct 07, 2014 30.92 30.92 30.70 30.72 713,435 -0.30(-0.95%)
Oct 06, 2014 30.99 31.20 30.96 31.01 620,170 +0.14(+0.47%)
Oct 03, 2014 30.67 31.05 30.52 30.87 1,031,793 +0.19(+0.63%)
Oct 02, 2014 30.83 30.88 30.13 30.67 901,135 -0.12(-0.38%)
Oct 01, 2014 30.90 31.09 30.78 30.79 1,011,305 -0.16(-0.51%)
Sep 30, 2014 31.35 31.35 30.83 30.95 1,023,850 -0.30(-0.95%)
Sep 29, 2014 31.41 31.46 31.05 31.25 713,742 -0.39(-1.22%)
Sep 26, 2014 31.29 31.76 31.28 31.63 674,653 +0.32(+1.03%)
Sep 25, 2014 32.04 32.04 31.29 31.31 1,550,792 -0.82(-2.55%)
Sep 24, 2014 32.27 32.37 31.97 32.13 1,288,410 -0.32(-0.98%)
Sep 23, 2014 32.41 32.58 32.41 32.44 510,303 -0.07(-0.21%)
Sep 22, 2014 32.44 32.64 32.30 32.51 369,584 -0.10(-0.30%)
Sep 19, 2014 33.18 33.18 32.64 32.61 882,148 -0.45(-1.35%)
Sep 18, 2014 32.82 33.08 32.72 33.06 633,409 +0.50(+1.52%)
Sep 17, 2014 32.51 32.82 32.30 32.56 1,051,125 +0.23(+0.70%)
Sep 16, 2014 31.87 32.47 31.87 32.33 598,733 +0.43(+1.34%)
Sep 15, 2014 31.96 32.01 31.84 31.91 591,601 -0.03(-0.09%)
Sep 12, 2014 32.15 32.33 31.82 31.93 948,525 -0.30(-0.94%)
Sep 11, 2014 32.42 32.46 32.17 32.24 499,537 -0.23(-0.70%)
Sep 10, 2014 32.57 32.60 32.29 32.46 612,797 -0.12(-0.38%)
Sep 09, 2014 32.34 32.66 32.30 32.59 727,772 +0.21(+0.66%)
Sep 08, 2014 32.87 32.92 32.31 32.37 736,489 -0.58(-1.75%)
Sep 05, 2014 32.90 32.99 32.76 32.95 325,592 +0.13(+0.40%)
Sep 04, 2014 33.19 33.19 32.72 32.82 318,581 -0.31(-0.93%)
Sep 03, 2014 33.04 33.22 32.88 33.13 456,086 +0.21(+0.63%)
Sep 02, 2014 32.85 33.19 32.81 32.93 547,923 +0.05(+0.17%)
Aug 29, 2014 32.77 32.87 32.87 32.87 959,051 +0.10(+0.29%)
Aug 28, 2014 33.23 33.30 32.68 32.77 695,088 -0.55(-1.65%)
Aug 27, 2014 33.03 33.35 33.01 33.32 350,156 +0.51(+1.54%)
Aug 26, 2014 32.85 33.09 32.79 32.82 666,761 -0.03(-0.08%)
Aug 25, 2014 32.80 32.94 32.69 32.85 384,254 -0.04(-0.12%)
Aug 22, 2014 32.94 33.00 32.81 32.89 540,168 +0.01(+0.02%)
Aug 21, 2014 32.80 32.92 32.78 32.88 431,468 +0.11(+0.33%)
Aug 20, 2014 32.73 32.83 32.48 32.77 365,190 +0.03(+0.10%)
Aug 19, 2014 32.70 32.88 32.63 32.74 544,466 +0.08(+0.25%)
Aug 18, 2014 32.59 32.87 32.49 32.66 547,309 +0.18(+0.55%)
Aug 15, 2014 32.42 32.56 32.20 32.48 780,318 +0.14(+0.42%)
Aug 14, 2014 32.42 32.61 32.20 32.34 589,590 +0.08(+0.23%)
Aug 13, 2014 32.02 32.37 31.94 32.27 780,714 +0.37(+1.16%)
Aug 12, 2014 31.90 32.01 31.66 31.90 1,068,389 +0.00(+0.00%)
Aug 11, 2014 30.69 31.92 30.64 31.90 1,281,877 +1.18(+3.85%)
Aug 08, 2014 30.57 30.76 30.19 30.71 627,689 +0.27(+0.88%)
Aug 07, 2014 30.45 30.65 30.33 30.45 805,736 +0.02(+0.07%)
Aug 06, 2014 30.02 30.54 29.92 30.43 532,142 +0.29(+0.95%)
Aug 05, 2014 30.36 30.45 30.07 30.14 710,463 -0.40(-1.30%)
Aug 04, 2014 30.30 30.57 30.13 30.54 332,513 +0.24(+0.79%)
Aug 01, 2014 30.58 30.73 30.24 30.30 882,141 -0.23(-0.74%)
Jul 31, 2014 30.68 30.73 30.39 30.52 1,152,161 -0.21(-0.69%)
Jul 30, 2014 30.36 30.76 30.36 30.73 795,596 +0.36(+1.17%)
Jul 29, 2014 30.52 30.64 30.38 30.38 704,285 -0.13(-0.43%)
Jul 28, 2014 30.49 30.58 30.37 30.51 425,338 +0.01(+0.04%)
Jul 25, 2014 30.39 30.71 30.31 30.49 684,778 +0.04(+0.13%)
Jul 24, 2014 30.57 30.60 30.38 30.45 712,101 -0.05(-0.18%)
Jul 23, 2014 30.48 30.53 30.30 30.51 681,237 +0.09(+0.29%)
Jul 22, 2014 30.34 30.46 30.25 30.42 677,735 +0.10(+0.34%)
Jul 21, 2014 30.45 30.47 30.31 30.32 369,735 -0.16(-0.52%)
Jul 18, 2014 30.30 30.53 30.24 30.47 367,639 +0.19(+0.63%)
Jul 17, 2014 30.62 30.62 30.15 30.28 689,454 -0.36(-1.16%)
Jul 16, 2014 30.15 30.71 30.12 30.64 726,279 +0.51(+1.70%)
Jul 15, 2014 29.97 30.21 29.87 30.13 417,124 +0.09(+0.30%)
Jul 14, 2014 29.98 30.08 29.90 30.04 557,006 +0.16(+0.55%)
Jul 11, 2014 30.14 30.17 29.82 29.87 362,370 -0.29(-0.95%)
Jul 10, 2014 29.94 30.19 29.87 30.16 606,039 +0.14(+0.46%)
Jul 09, 2014 30.11 30.15 29.94 30.02 579,815 +0.03(+0.09%)
Jul 08, 2014 30.02 30.03 29.80 30.00 845,104 -0.06(-0.20%)
Jul 07, 2014 30.04 30.13 29.84 30.06 560,862 +0.05(+0.18%)
Jul 03, 2014 30.30 30.00 30.00 30.00 752,500 -0.20(-0.66%)
Jul 02, 2014 30.24 30.34 30.17 30.20 538,513 -0.05(-0.18%)
Jul 01, 2014 30.11 30.26 30.08 30.26 726,048 +0.16(+0.55%)
Jun 30, 2014 29.95 30.12 29.92 30.09 1,023,046 +0.05(+0.16%)
Jun 27, 2014 29.57 30.06 29.52 30.04 1,086,708 +0.47(+1.60%)
Jun 26, 2014 29.44 29.61 29.32 29.57 556,085 +0.16(+0.56%)
Jun 25, 2014 29.37 29.63 29.23 29.41 722,429 +0.03(+0.12%)
Jun 24, 2014 29.52 29.61 29.37 29.37 629,630 -0.14(-0.46%)
Jun 23, 2014 29.47 29.56 29.24 29.51 715,136 +0.00(+0.00%)
Jun 20, 2014 29.48 29.53 29.31 29.51 861,099 +0.18(+0.63%)
Jun 19, 2014 29.53 29.63 29.09 29.33 1,098,702 -0.21(-0.69%)
Jun 18, 2014 29.41 29.63 29.32 29.53 787,254 +0.12(+0.40%)
Jun 17, 2014 29.27 29.54 29.18 29.41 536,426 +0.08(+0.28%)
Jun 16, 2014 29.33 29.45 29.16 29.33 449,247 -0.12(-0.42%)
Jun 13, 2014 29.39 29.56 29.22 29.46 394,933 +0.10(+0.35%)
Jun 12, 2014 29.50 29.57 29.24 29.35 543,687 -0.15(-0.51%)
Jun 11, 2014 29.87 29.92 29.42 29.50 597,889 -0.40(-1.33%)
Jun 10, 2014 29.91 30.00 29.80 29.90 768,663 +0.14(+0.46%)
Jun 06, 2014 29.52 29.79 29.52 29.76 674,679 +0.12(+0.41%)
Jun 05, 2014 29.85 29.90 29.58 29.64 907,072 -0.16(-0.55%)
Jun 04, 2014 29.81 29.85 29.41 29.80 690,724 -0.05(-0.16%)
Jun 03, 2014 29.56 29.90 29.36 29.85 782,209 +0.26(+0.88%)
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.