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 31, 2016 25.95 26.01 25.49 25.58 1,170,191 -0.45(-1.74%)
May 27, 2016 25.42 26.04 26.04 26.04 1,041,757 +0.41(+1.59%)
May 26, 2016 25.73 25.87 25.51 25.63 634,426 +0.12(+0.46%)
May 25, 2016 25.62 25.64 25.26 25.51 1,151,075 +0.14(+0.54%)
May 24, 2016 24.73 25.50 24.66 25.37 2,168,200 +0.80(+3.26%)
May 23, 2016 24.43 24.61 24.31 24.57 521,355 +0.08(+0.32%)
May 20, 2016 24.22 24.61 24.22 24.49 828,542 +0.30(+1.22%)
May 19, 2016 24.41 24.41 23.78 24.20 1,781,325 -0.35(-1.44%)
May 18, 2016 24.43 24.80 24.17 24.55 1,901,843 -0.07(-0.26%)
May 17, 2016 24.73 24.85 24.34 24.61 2,056,008 -0.31(-1.25%)
May 16, 2016 24.07 25.05 24.03 24.93 2,551,295 +0.95(+3.95%)
May 13, 2016 24.38 24.38 23.55 23.98 1,948,782 -0.43(-1.78%)
May 12, 2016 24.72 24.78 24.11 24.41 1,238,599 -0.08(-0.32%)
May 11, 2016 24.74 24.93 24.40 24.49 781,983 -0.24(-0.96%)
May 10, 2016 24.35 24.81 24.33 24.73 1,059,903 +0.48(+1.97%)
May 09, 2016 24.38 24.40 24.09 24.25 810,766 -0.18(-0.74%)
May 06, 2016 24.26 24.48 24.09 24.43 951,845 +0.02(+0.09%)
May 05, 2016 24.61 24.67 24.23 24.41 1,031,467 -0.07(-0.27%)
May 04, 2016 23.94 24.54 23.91 24.48 1,229,077 +0.35(+1.47%)
May 03, 2016 24.33 24.38 23.93 24.12 726,184 -0.43(-1.77%)
May 02, 2016 24.44 24.67 24.17 24.56 917,969 +0.12(+0.47%)
Apr 29, 2016 24.67 24.67 24.34 24.44 746,081 -0.23(-0.94%)
Apr 28, 2016 24.72 24.99 24.58 24.67 901,841 -0.15(-0.61%)
Apr 27, 2016 24.68 24.90 24.55 24.82 939,617 +0.17(+0.70%)
Apr 26, 2016 24.62 25.00 24.57 24.65 1,640,084 +0.04(+0.15%)
Apr 25, 2016 24.34 24.61 24.20 24.61 2,046,986 +0.22(+0.92%)
Apr 22, 2016 23.91 24.45 23.79 24.39 2,009,116 +0.43(+1.81%)
Apr 21, 2016 24.72 24.75 23.92 23.96 2,562,665 -0.78(-3.16%)
Apr 20, 2016 24.56 24.91 24.56 24.74 881,687 +0.13(+0.53%)
Apr 19, 2016 24.64 24.65 24.35 24.61 931,446 +0.16(+0.65%)
Apr 18, 2016 24.04 24.51 23.98 24.45 1,203,809 +0.26(+1.08%)
Apr 15, 2016 24.05 24.22 23.99 24.19 818,614 +0.14(+0.57%)
Apr 14, 2016 24.04 24.12 23.83 24.05 1,457,310 +0.00(+0.00%)
Apr 13, 2016 24.26 24.40 23.94 24.05 1,023,876 -0.06(-0.24%)
Apr 12, 2016 23.81 24.21 23.81 24.11 1,268,810 +0.29(+1.21%)
Apr 11, 2016 24.10 24.27 23.78 23.82 918,335 -0.17(-0.69%)
Apr 08, 2016 24.04 24.35 23.88 23.99 1,116,120 +0.30(+1.28%)
Apr 07, 2016 23.60 23.71 23.26 23.68 2,290,291 -0.12(-0.49%)
Apr 06, 2016 23.68 23.92 23.65 23.80 1,311,659 +0.11(+0.46%)
Apr 05, 2016 23.34 23.73 23.24 23.69 1,477,557 -0.01(-0.06%)
Apr 04, 2016 24.80 24.87 23.65 23.70 4,176,155 -1.31(-5.23%)
Apr 01, 2016 24.90 25.04 24.72 25.01 1,151,922 -0.13(-0.52%)
Mar 31, 2016 25.24 25.53 25.05 25.14 1,094,794 -0.09(-0.34%)
Mar 30, 2016 25.04 25.47 25.04 25.23 1,077,669 +0.38(+1.54%)
Mar 29, 2016 24.31 24.90 24.20 24.85 1,873,602 +0.46(+1.87%)
Mar 28, 2016 24.32 24.50 24.32 24.39 2,695,021 +0.04(+0.18%)
Mar 24, 2016 24.46 24.35 24.35 24.35 1,287,153 -0.25(-1.03%)
Mar 23, 2016 24.98 25.00 24.56 24.60 851,805 -0.30(-1.22%)
Mar 22, 2016 24.57 24.96 24.34 24.90 1,757,909 +0.04(+0.17%)
Mar 21, 2016 24.85 25.00 24.61 24.86 1,295,960 +0.03(+0.12%)
Mar 18, 2016 25.33 25.36 24.82 24.83 2,693,558 -0.45(-1.77%)
Mar 17, 2016 24.67 25.37 24.57 25.28 3,162,603 +0.67(+2.73%)
Mar 16, 2016 23.91 24.64 23.91 24.61 2,682,711 +0.61(+2.53%)
Mar 15, 2016 23.69 24.08 23.69 24.00 1,837,538 +0.15(+0.64%)
Mar 14, 2016 23.91 23.97 23.66 23.85 1,286,826 -0.04(-0.15%)
Mar 11, 2016 23.46 23.96 23.41 23.88 1,437,968 +0.76(+3.28%)
Mar 10, 2016 23.40 23.65 22.90 23.13 1,308,481 -0.16(-0.68%)
Mar 09, 2016 23.11 23.46 23.01 23.28 1,537,709 +0.33(+1.45%)
Mar 08, 2016 22.82 23.02 22.53 22.95 1,218,832 -0.04(-0.16%)
Mar 07, 2016 22.87 23.17 22.71 22.99 1,643,388 -0.13(-0.56%)
Mar 04, 2016 22.68 23.13 22.56 23.12 2,028,325 +0.53(+2.34%)
Mar 03, 2016 22.48 22.69 22.44 22.59 1,538,701 +0.00(+0.00%)
Mar 02, 2016 23.13 23.14 22.35 22.59 2,545,343 -0.64(-2.77%)
Mar 01, 2016 22.40 23.25 22.40 23.23 2,866,548 +1.08(+4.86%)
Feb 29, 2016 22.42 22.55 22.03 22.16 1,872,128 -0.24(-1.06%)
Feb 26, 2016 22.48 22.76 22.23 22.40 1,527,302 +0.04(+0.19%)
Feb 25, 2016 22.19 22.37 21.98 22.35 1,697,884 +0.37(+1.66%)
Feb 24, 2016 21.49 22.00 21.24 21.99 2,270,752 +0.19(+0.89%)
Feb 23, 2016 21.95 22.17 21.77 21.79 2,582,574 -0.30(-1.36%)
Feb 22, 2016 22.07 22.42 21.99 22.09 2,236,318 +0.36(+1.68%)
Feb 19, 2016 21.98 22.04 21.72 21.73 1,713,451 -0.41(-1.84%)
Feb 18, 2016 22.28 22.42 22.02 22.14 2,270,010 -0.11(-0.51%)
Feb 17, 2016 21.48 22.48 21.45 22.25 3,476,507 +1.05(+4.96%)
Feb 16, 2016 20.82 21.23 20.64 21.20 2,302,986 +0.67(+3.28%)
Feb 12, 2016 19.97 20.53 20.53 20.53 4,308,245 +0.99(+5.09%)
Feb 11, 2016 19.40 19.66 19.30 19.53 5,232,677 -0.34(-1.69%)
Feb 10, 2016 19.85 20.13 19.79 19.87 3,520,198 +0.15(+0.76%)
Feb 09, 2016 19.54 19.95 19.54 19.72 3,866,066 -0.05(-0.25%)
Feb 08, 2016 20.36 20.36 19.55 19.77 2,602,207 -0.85(-4.13%)
Feb 05, 2016 21.04 21.17 20.58 20.62 1,516,622 -0.49(-2.30%)
Feb 04, 2016 20.73 21.13 20.60 21.11 1,971,412 +0.41(+1.97%)
Feb 03, 2016 20.91 21.01 20.45 20.70 1,972,855 +0.00(+0.00%)
Feb 02, 2016 20.89 21.03 20.58 20.70 1,506,934 -0.63(-2.95%)
Feb 01, 2016 21.31 21.40 20.92 21.33 1,122,086 -0.11(-0.50%)
Jan 29, 2016 21.35 21.62 21.22 21.44 1,935,697 +0.21(+1.01%)
Jan 28, 2016 20.91 21.51 20.86 21.22 3,241,554 +0.46(+2.21%)
Jan 27, 2016 20.55 21.11 20.48 20.76 1,798,173 +0.11(+0.55%)
Jan 26, 2016 20.46 20.80 20.40 20.65 1,869,627 +0.36(+1.76%)
Jan 25, 2016 20.55 20.63 20.22 20.29 2,609,154 -0.37(-1.80%)
Jan 22, 2016 20.52 20.77 20.38 20.66 3,435,686 +0.62(+3.07%)
Jan 21, 2016 19.68 20.26 19.63 20.05 3,293,343 +0.44(+2.26%)
Jan 20, 2016 19.54 19.79 18.70 19.60 3,325,346 -0.25(-1.26%)
Jan 19, 2016 20.13 20.25 19.70 19.85 2,632,162 -0.02(-0.11%)
Jan 15, 2016 20.19 19.88 19.88 19.88 3,374,058 -0.95(-4.57%)
Jan 14, 2016 20.47 21.01 20.25 20.83 2,128,077 +0.41(+2.00%)
Jan 13, 2016 20.80 21.13 20.33 20.42 3,401,257 -0.32(-1.55%)
Jan 12, 2016 20.77 20.98 20.57 20.74 2,560,937 +0.13(+0.62%)
Jan 11, 2016 20.48 20.65 20.33 20.61 2,731,862 +0.29(+1.41%)
Jan 08, 2016 20.71 20.71 20.28 20.33 3,065,385 -0.23(-1.11%)
Jan 07, 2016 20.68 20.85 20.49 20.56 3,623,615 -0.58(-2.74%)
Jan 06, 2016 21.36 21.45 20.95 21.14 3,743,414 -0.59(-2.70%)
Jan 05, 2016 21.79 21.90 21.54 21.72 2,439,024 +0.01(+0.03%)
Jan 04, 2016 22.21 22.21 21.44 21.72 2,481,457 -0.84(-3.74%)
Dec 31, 2015 22.69 22.56 22.56 22.56 1,225,316 -0.28(-1.22%)
Dec 30, 2015 22.90 23.07 22.80 22.84 810,422 -0.14(-0.62%)
Dec 29, 2015 22.97 23.14 22.80 22.98 929,727 +0.11(+0.50%)
Dec 28, 2015 22.95 23.10 22.74 22.87 671,560 -0.14(-0.59%)
Dec 24, 2015 22.82 23.00 23.00 23.00 581,421 +0.19(+0.82%)
Dec 23, 2015 22.67 23.04 22.46 22.82 1,512,544 +0.28(+1.24%)
Dec 22, 2015 22.47 22.61 22.22 22.54 1,125,337 +0.18(+0.80%)
Dec 21, 2015 22.65 22.84 22.14 22.36 1,640,371 -0.13(-0.57%)
Dec 18, 2015 22.67 22.89 22.47 22.49 1,745,227 -0.38(-1.66%)
Dec 17, 2015 23.12 23.25 22.76 22.87 1,145,610 -0.26(-1.14%)
Dec 16, 2015 22.81 23.17 22.68 23.13 1,407,167 +0.54(+2.37%)
Dec 15, 2015 22.56 22.75 22.41 22.60 1,997,420 +0.16(+0.73%)
Dec 14, 2015 22.63 22.83 22.14 22.43 1,662,778 -0.17(-0.76%)
Dec 11, 2015 22.89 23.01 22.52 22.60 1,109,600 -0.61(-2.62%)
Dec 10, 2015 23.19 23.45 23.12 23.21 1,211,962 -0.01(-0.03%)
Dec 09, 2015 23.34 23.58 23.02 23.22 1,388,376 -0.11(-0.46%)
Dec 08, 2015 23.78 23.78 23.30 23.32 2,017,300 -0.62(-2.60%)
Dec 07, 2015 24.38 24.46 23.88 23.95 1,665,599 -0.63(-2.56%)
Dec 04, 2015 24.32 24.62 24.24 24.58 1,155,884 +0.25(+1.03%)
Dec 03, 2015 24.46 24.58 24.19 24.33 1,062,001 -0.11(-0.44%)
Dec 02, 2015 24.80 24.96 24.30 24.43 1,419,479 -0.41(-1.67%)
Dec 01, 2015 24.61 24.92 24.57 24.85 1,045,501 +0.28(+1.14%)
Nov 30, 2015 24.43 24.71 24.28 24.57 1,219,645 +0.14(+0.59%)
Nov 27, 2015 24.33 24.48 24.26 24.43 335,860 +0.09(+0.38%)
Nov 25, 2015 24.40 24.33 24.33 24.33 642,498 +0.09(+0.38%)
Nov 24, 2015 24.11 24.47 23.98 24.24 1,250,306 +0.06(+0.23%)
Nov 23, 2015 24.35 24.47 24.15 24.18 1,059,786 -0.18(-0.76%)
Nov 20, 2015 24.39 24.73 24.33 24.37 1,034,157 +0.06(+0.23%)
Nov 19, 2015 24.07 24.35 24.07 24.31 919,223 +0.18(+0.74%)
Nov 18, 2015 23.92 24.22 23.69 24.13 1,604,266 +0.43(+1.83%)
Nov 17, 2015 23.67 24.06 23.59 23.70 1,653,732 +0.06(+0.27%)
Nov 16, 2015 23.55 23.75 23.37 23.64 1,462,559 +0.09(+0.39%)
Nov 13, 2015 23.46 23.67 23.30 23.55 1,877,019 -0.02(-0.09%)
Nov 12, 2015 23.69 23.88 23.35 23.57 1,699,195 -0.29(-1.22%)
Nov 11, 2015 23.74 24.09 23.67 23.86 1,333,562 +0.20(+0.84%)
Nov 10, 2015 23.10 23.79 22.90 23.66 2,090,139 +0.54(+2.33%)
Nov 09, 2015 24.36 24.41 22.95 23.12 2,867,916 -1.32(-5.40%)
Nov 06, 2015 24.92 24.92 24.24 24.44 1,216,994 -0.21(-0.86%)
Nov 05, 2015 24.64 24.72 24.37 24.65 1,188,347 +0.00(+0.00%)
Nov 04, 2015 24.94 24.98 24.57 24.65 986,457 -0.25(-1.00%)
Nov 03, 2015 24.66 24.94 24.30 24.90 1,358,337 +0.12(+0.49%)
Nov 02, 2015 24.79 24.96 24.70 24.78 1,750,826 -0.04(-0.14%)
Oct 30, 2015 25.11 25.13 24.79 24.82 1,564,187 -0.31(-1.24%)
Oct 29, 2015 25.01 25.28 24.72 25.13 1,541,140 +0.10(+0.40%)
Oct 28, 2015 25.26 25.32 24.68 25.03 1,755,990 -0.11(-0.45%)
Oct 27, 2015 25.00 25.33 24.96 25.14 1,210,607 -0.01(-0.03%)
Oct 26, 2015 25.17 25.23 25.01 25.15 1,152,946 +0.11(+0.43%)
Oct 23, 2015 25.12 25.15 24.91 25.04 1,512,446 +0.11(+0.43%)
Oct 22, 2015 24.57 25.29 24.57 24.94 1,501,935 +0.50(+2.06%)
Oct 21, 2015 24.65 24.69 24.26 24.43 1,107,382 -0.17(-0.69%)
Oct 20, 2015 24.33 24.77 24.29 24.60 1,423,062 +0.35(+1.43%)
Oct 19, 2015 24.11 24.39 24.04 24.25 1,030,927 +0.06(+0.26%)
Oct 16, 2015 23.79 24.33 23.79 24.19 1,168,338 +0.46(+1.94%)
Oct 15, 2015 23.82 23.89 23.60 23.73 1,132,997 +0.05(+0.21%)
Oct 14, 2015 23.57 23.86 23.55 23.68 1,171,212 +0.13(+0.57%)
Oct 13, 2015 23.59 23.78 23.45 23.55 974,760 -0.14(-0.60%)
Oct 12, 2015 23.80 23.93 23.63 23.69 591,062 -0.12(-0.51%)
Oct 09, 2015 23.46 23.85 23.44 23.81 2,082,942 +0.32(+1.36%)
Oct 08, 2015 23.22 23.55 23.13 23.49 1,277,590 +0.26(+1.10%)
Oct 07, 2015 23.20 23.30 23.01 23.23 1,082,703 +0.22(+0.96%)
Oct 06, 2015 23.11 23.18 22.89 23.01 1,264,221 -0.11(-0.49%)
Oct 05, 2015 22.96 23.21 22.89 23.13 1,698,022 +0.43(+1.88%)
Oct 02, 2015 22.23 22.73 22.13 22.70 1,713,891 +0.28(+1.23%)
Oct 01, 2015 22.55 22.59 22.12 22.42 2,680,193 +0.11(+0.51%)
Sep 30, 2015 21.62 22.38 21.52 22.31 4,248,395 +1.09(+5.12%)
Sep 29, 2015 21.50 21.62 21.20 21.22 2,244,918 -0.26(-1.22%)
Sep 28, 2015 22.07 22.08 21.48 21.49 2,536,422 -0.73(-3.29%)
Sep 25, 2015 22.02 22.37 21.86 22.22 1,687,633 +0.39(+1.79%)
Sep 24, 2015 21.60 21.94 21.53 21.83 2,048,149 +0.00(+0.00%)
Sep 23, 2015 21.97 22.13 21.79 21.83 1,660,073 -0.11(-0.52%)
Sep 22, 2015 22.00 22.09 21.76 21.94 2,175,282 -0.34(-1.53%)
Sep 21, 2015 22.01 22.38 21.88 22.28 1,904,699 +0.36(+1.65%)
Sep 18, 2015 21.63 22.08 21.63 21.92 2,131,540 -0.03(-0.13%)
Sep 17, 2015 21.94 22.22 21.78 21.95 2,232,881 -0.05(-0.23%)
Sep 16, 2015 21.93 22.10 21.92 22.00 2,195,489 +0.11(+0.52%)
Sep 15, 2015 21.80 21.92 21.58 21.88 2,263,170 +0.19(+0.88%)
Sep 14, 2015 21.93 22.03 21.66 21.69 2,930,765 -0.20(-0.91%)
Sep 11, 2015 21.84 21.95 21.69 21.89 2,342,438 -0.05(-0.23%)
Sep 10, 2015 21.87 22.14 21.82 21.94 1,512,158 +0.04(+0.16%)
Sep 09, 2015 22.37 22.52 21.86 21.91 1,575,592 -0.21(-0.93%)
Sep 08, 2015 22.01 22.21 21.91 22.11 2,241,811 +0.36(+1.66%)
Sep 04, 2015 22.04 21.75 21.75 21.75 1,980,626 -0.55(-2.48%)
Sep 03, 2015 22.12 22.37 21.96 22.30 2,299,359 +0.31(+1.39%)
Sep 02, 2015 22.08 22.08 21.56 22.00 4,351,547 +0.16(+0.75%)
Sep 01, 2015 21.86 21.98 21.56 21.84 4,430,982 -0.48(-2.16%)
Aug 31, 2015 22.66 22.85 22.10 22.32 2,382,494 -0.42(-1.84%)
Aug 28, 2015 22.63 22.74 22.32 22.74 1,313,460 +0.07(+0.31%)
Aug 27, 2015 22.50 22.83 22.35 22.67 2,316,795 +0.56(+2.53%)
Aug 26, 2015 21.77 22.18 21.30 22.11 3,938,327 +0.94(+4.42%)
Aug 25, 2015 22.32 22.36 21.17 21.17 3,741,999 -0.42(-1.95%)
Aug 24, 2015 21.22 22.28 20.98 21.59 5,035,190 -0.87(-3.85%)
Aug 21, 2015 23.13 23.25 22.45 22.46 3,252,574 -0.91(-3.91%)
Aug 20, 2015 23.68 23.73 23.35 23.37 1,843,371 -0.58(-2.41%)
Aug 19, 2015 24.27 24.32 23.72 23.95 2,542,358 -0.34(-1.39%)
Aug 18, 2015 24.27 24.40 23.97 24.29 3,024,658 +0.02(+0.09%)
Aug 17, 2015 24.15 24.38 23.85 24.27 2,318,869 -0.01(-0.06%)
Aug 14, 2015 24.29 24.58 24.24 24.28 3,326,067 +0.01(+0.03%)
Aug 13, 2015 24.10 24.47 23.85 24.27 2,135,806 +0.08(+0.32%)
Aug 12, 2015 24.12 24.26 23.79 24.19 3,840,749 +0.11(+0.44%)
Aug 11, 2015 24.17 24.28 23.95 24.09 2,770,156 -0.34(-1.38%)
Aug 10, 2015 24.39 24.56 24.28 24.43 4,043,255 +0.15(+0.64%)
Aug 07, 2015 24.40 24.40 24.00 24.27 2,400,733 -0.18(-0.75%)
Aug 06, 2015 24.56 24.73 24.38 24.45 1,744,557 -0.11(-0.43%)
Aug 05, 2015 24.70 24.79 24.52 24.56 2,032,726 +0.06(+0.23%)
Aug 04, 2015 24.50 24.73 24.30 24.50 1,961,972 +0.08(+0.32%)
Aug 03, 2015 24.48 24.49 24.24 24.43 1,421,020 -0.07(-0.29%)
Jul 31, 2015 24.48 24.88 24.43 24.50 1,335,124 +0.11(+0.46%)
Jul 30, 2015 24.56 24.60 24.24 24.38 3,388,639 -0.22(-0.89%)
Jul 29, 2015 24.29 24.76 24.19 24.60 3,153,615 +0.34(+1.42%)
Jul 28, 2015 24.33 24.44 24.00 24.26 2,648,365 +0.09(+0.38%)
Jul 27, 2015 24.33 24.48 24.05 24.17 1,566,223 -0.19(-0.78%)
Jul 24, 2015 24.57 24.67 24.28 24.36 1,195,790 -0.16(-0.66%)
Jul 23, 2015 24.85 24.94 24.41 24.52 1,434,338 -0.37(-1.50%)
Jul 22, 2015 24.80 25.08 24.70 24.89 911,283 -0.12(-0.48%)
Jul 21, 2015 25.12 25.24 24.72 25.01 1,164,423 -0.08(-0.31%)
Jul 20, 2015 25.53 25.58 25.08 25.09 1,129,786 -0.36(-1.41%)
Jul 17, 2015 25.42 25.50 25.22 25.45 1,350,598 +0.09(+0.36%)
Jul 16, 2015 25.12 25.43 24.99 25.36 1,220,092 +0.37(+1.46%)
Jul 15, 2015 24.89 25.04 24.72 24.99 1,735,766 +0.06(+0.25%)
Jul 14, 2015 24.64 25.00 24.51 24.93 1,635,197 +0.23(+0.91%)
Jul 13, 2015 24.66 24.78 24.55 24.70 850,461 +0.21(+0.86%)
Jul 10, 2015 24.36 24.55 24.17 24.49 1,637,174 +0.34(+1.40%)
Jul 09, 2015 24.86 25.05 24.12 24.15 2,588,173 -0.44(-1.77%)
Jul 08, 2015 25.00 25.08 24.50 24.59 1,453,974 -0.58(-2.32%)
Jul 07, 2015 24.98 25.21 24.66 25.17 1,079,410 +0.14(+0.56%)
Jul 06, 2015 24.34 25.19 24.18 25.03 1,523,417 +0.14(+0.57%)
Jul 02, 2015 24.64 24.89 24.89 24.89 1,351,566 +0.11(+0.43%)
Jul 01, 2015 24.78 24.90 24.65 24.79 851,277 +0.22(+0.89%)
Jun 30, 2015 24.72 24.76 24.43 24.57 1,680,287 -0.02(-0.09%)
Jun 29, 2015 25.61 25.61 24.57 24.59 2,076,849 -1.25(-4.84%)
Jun 26, 2015 25.59 25.89 25.50 25.84 3,768,683 +0.17(+0.66%)
Jun 25, 2015 25.69 25.73 25.57 25.67 2,441,877 +0.13(+0.52%)
Jun 24, 2015 25.36 25.66 25.28 25.54 1,667,749 +0.20(+0.78%)
Jun 23, 2015 25.32 25.36 25.22 25.34 4,000,476 +0.08(+0.33%)
Jun 22, 2015 25.17 25.35 25.12 25.26 4,092,532 +0.15(+0.59%)
Jun 19, 2015 24.94 25.20 24.87 25.11 2,560,452 +0.04(+0.14%)
Jun 18, 2015 24.56 25.10 24.42 25.07 1,820,339 +0.77(+3.15%)
Jun 17, 2015 24.41 24.50 24.00 24.31 1,752,480 -0.10(-0.40%)
Jun 16, 2015 24.62 24.62 24.33 24.41 965,268 -0.23(-0.94%)
Jun 15, 2015 24.37 24.70 24.27 24.64 872,825 +0.15(+0.60%)
Jun 12, 2015 24.62 24.67 24.29 24.49 1,332,986 -0.37(-1.50%)
Jun 11, 2015 25.04 25.04 24.76 24.86 602,429 -0.06(-0.25%)
Jun 10, 2015 24.98 25.14 24.84 24.93 1,710,796 +0.24(+0.97%)
Jun 09, 2015 24.12 24.73 24.00 24.69 2,157,830 +0.63(+2.63%)
Jun 08, 2015 24.16 24.16 23.80 24.05 1,587,449 -0.09(-0.38%)
Jun 05, 2015 24.29 24.31 23.99 24.15 1,221,843 -0.23(-0.92%)
Jun 04, 2015 24.70 24.86 24.18 24.37 1,589,119 -0.46(-1.87%)
Jun 03, 2015 25.02 25.09 24.79 24.83 804,528 -0.27(-1.06%)
Jun 02, 2015 25.00 25.19 24.88 25.10 998,844 +0.22(+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.