Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.41 21.53 21.21 21.49 568,707 +0.20(+0.95%)
Jun 29, 2020 21.22 21.62 21.01 21.29 431,256 +0.02(+0.08%)
Jun 26, 2020 21.74 21.78 21.15 21.27 704,015 -0.39(-1.82%)
Jun 25, 2020 21.23 21.67 20.98 21.67 567,366 +0.32(+1.49%)
Jun 24, 2020 21.96 21.96 21.20 21.35 855,531 -0.63(-2.86%)
Jun 23, 2020 22.66 22.66 21.81 21.98 661,763 -0.26(-1.19%)
Jun 22, 2020 22.43 22.62 21.99 22.24 1,153,076 +0.27(+1.23%)
Jun 19, 2020 22.18 22.59 21.85 21.97 1,184,724 -0.07(-0.33%)
Jun 18, 2020 22.01 22.26 21.73 22.05 405,465 -0.19(-0.85%)
Jun 17, 2020 22.05 22.47 21.89 22.23 669,844 +0.37(+1.68%)
Jun 16, 2020 22.36 22.36 21.32 21.87 861,731 +0.14(+0.66%)
Jun 15, 2020 20.65 21.75 20.61 21.72 616,847 +0.46(+2.15%)
Jun 12, 2020 21.16 21.51 20.72 21.26 1,115,415 +0.58(+2.82%)
Jun 11, 2020 21.32 21.40 20.63 20.68 1,058,026 -1.29(-5.86%)
Jun 10, 2020 22.31 22.41 21.87 21.97 988,061 -0.31(-1.37%)
Jun 09, 2020 22.16 22.33 21.69 22.27 818,986 -0.10(-0.46%)
Jun 08, 2020 21.84 22.35 21.79 22.38 1,293,195 +0.75(+3.49%)
Jun 05, 2020 21.63 22.00 21.52 21.62 1,213,027 +0.13(+0.58%)
Jun 04, 2020 21.87 22.02 21.28 21.50 1,199,870 -0.39(-1.76%)
Jun 03, 2020 21.81 22.05 21.59 21.88 3,116,148 +0.17(+0.79%)
Jun 02, 2020 21.69 21.76 21.57 21.71 2,119,446 +0.05(+0.25%)
Jun 01, 2020 21.57 21.80 21.49 21.66 1,666,793 -0.26(-1.19%)
May 29, 2020 21.74 21.92 21.44 21.92 2,103,576 +0.38(+1.77%)
May 28, 2020 21.69 21.70 21.46 21.54 1,255,204 -0.30(-1.38%)
May 27, 2020 21.57 21.87 21.57 21.84 2,986,460 -0.85(-3.74%)
May 26, 2020 22.43 22.91 22.35 22.69 551,062 +1.05(+4.87%)
May 22, 2020 21.79 21.94 21.47 21.63 351,970 -0.23(-1.06%)
May 21, 2020 21.75 22.18 21.57 21.87 295,588 -0.12(-0.53%)
May 20, 2020 22.19 22.19 21.62 21.98 682,684 +0.21(+0.94%)
May 19, 2020 22.69 22.73 21.77 21.78 605,212 -1.04(-4.57%)
May 18, 2020 21.63 23.05 21.53 22.82 627,566 +1.47(+6.90%)
May 15, 2020 20.97 21.35 20.65 21.35 383,356 -0.22(-1.03%)
May 14, 2020 20.91 21.57 20.58 21.57 976,664 +0.21(+1.00%)
May 13, 2020 22.55 22.55 21.17 21.36 678,440 -0.91(-4.09%)
May 12, 2020 22.99 23.42 22.10 22.27 557,059 -0.42(-1.87%)
May 11, 2020 22.30 22.71 21.86 22.69 529,361 +0.48(+2.15%)
May 08, 2020 21.75 22.27 21.61 22.21 463,166 +0.58(+2.68%)
May 07, 2020 21.46 21.65 21.07 21.63 618,921 +0.57(+2.69%)
May 06, 2020 20.94 21.42 20.85 21.07 566,650 +0.28(+1.35%)
May 05, 2020 20.18 20.92 20.18 20.79 714,025 +0.87(+4.39%)
May 04, 2020 19.93 20.61 19.85 19.91 584,345 -0.24(-1.20%)
May 01, 2020 20.16 20.51 20.12 20.15 817,827 -0.76(-3.65%)
Apr 30, 2020 21.28 21.28 20.25 20.92 619,026 -0.18(-0.87%)
Apr 29, 2020 21.23 21.60 21.10 21.10 1,419,213 +0.38(+1.83%)
Apr 28, 2020 20.87 21.24 20.53 20.72 567,648 +0.17(+0.82%)
Apr 27, 2020 19.63 20.64 19.56 20.55 796,949 +0.97(+4.94%)
Apr 24, 2020 19.59 19.95 19.39 19.58 599,022 -0.17(-0.88%)
Apr 23, 2020 19.74 20.16 19.66 19.76 611,216 -0.03(-0.14%)
Apr 22, 2020 19.84 20.06 19.58 19.78 371,618 +0.38(+1.95%)
Apr 21, 2020 19.95 20.50 19.39 19.40 569,587 -0.77(-3.80%)
Apr 20, 2020 20.36 20.75 19.70 20.17 1,215,487 -0.77(-3.68%)
Apr 17, 2020 20.61 21.01 20.34 20.94 612,249 +0.95(+4.78%)
Apr 16, 2020 20.06 20.46 19.64 19.99 332,354 +0.01(+0.04%)
Apr 15, 2020 20.35 20.40 19.87 19.98 547,570 -0.78(-3.74%)
Apr 14, 2020 20.39 21.25 20.34 20.76 626,241 +0.63(+3.13%)
Apr 13, 2020 20.45 20.45 19.22 20.13 411,749 -0.33(-1.59%)
Apr 09, 2020 20.30 21.06 20.20 20.45 1,028,561 +0.46(+2.32%)
Apr 08, 2020 19.31 20.31 19.21 19.99 761,678 +0.71(+3.68%)
Apr 07, 2020 20.07 20.29 19.02 19.28 1,139,154 +0.09(+0.49%)
Apr 06, 2020 18.57 19.58 18.31 19.18 879,855 +1.38(+7.74%)
Apr 03, 2020 18.06 18.39 17.53 17.81 688,024 -0.23(-1.26%)
Apr 02, 2020 17.77 18.44 17.57 18.03 1,002,414 +0.12(+0.70%)
Apr 01, 2020 17.77 18.50 17.54 17.91 1,067,942 -1.04(-5.51%)
Mar 31, 2020 18.77 20.02 18.60 18.95 1,170,551 +0.37(+2.02%)
Mar 30, 2020 18.15 18.77 17.53 18.58 1,046,702 +0.20(+1.07%)
Mar 27, 2020 18.32 19.02 17.76 18.38 1,156,347 -0.69(-3.60%)
Mar 26, 2020 18.50 19.93 18.44 19.07 1,729,373 +0.54(+2.91%)
Mar 25, 2020 16.23 19.45 15.71 18.53 2,345,454 +2.53(+15.81%)
Mar 24, 2020 14.42 16.21 14.29 16.00 1,841,627 +2.29(+16.69%)
Mar 23, 2020 15.52 15.63 13.42 13.71 2,317,850 -2.29(-14.30%)
Mar 20, 2020 16.33 16.86 15.67 16.00 1,571,538 +0.33(+2.14%)
Mar 19, 2020 15.49 16.21 14.05 15.67 1,873,094 -0.13(-0.85%)
Mar 18, 2020 16.84 16.95 14.19 15.80 2,736,866 -1.96(-11.05%)
Mar 17, 2020 16.72 17.95 15.84 17.76 3,115,183 +0.95(+5.65%)
Mar 16, 2020 16.77 17.92 16.08 16.81 1,820,287 -2.32(-12.14%)
Mar 13, 2020 18.42 19.34 17.84 19.14 1,595,974 +1.51(+8.58%)
Mar 12, 2020 17.66 18.51 16.08 17.62 2,510,972 -2.20(-11.09%)
Mar 11, 2020 20.96 21.12 19.52 19.82 1,729,983 -1.44(-6.78%)
Mar 10, 2020 22.31 22.46 20.87 21.26 1,700,413 -0.66(-3.01%)
Mar 09, 2020 22.09 23.25 21.41 21.92 2,032,657 -2.08(-8.66%)
Mar 06, 2020 23.90 24.06 23.42 24.00 1,041,115 -0.28(-1.14%)
Mar 05, 2020 24.05 24.35 23.69 24.28 802,513 -0.10(-0.42%)
Mar 04, 2020 24.61 24.85 24.20 24.38 804,250 +0.29(+1.20%)
Mar 03, 2020 24.41 24.98 23.89 24.09 1,407,349 -0.01(-0.06%)
Mar 02, 2020 22.30 24.25 22.30 24.11 1,718,827 +1.86(+8.38%)
Feb 28, 2020 21.78 22.41 20.97 22.24 2,371,655 -0.35(-1.56%)
Feb 27, 2020 23.01 23.16 22.56 22.59 1,692,707 -0.75(-3.21%)
Feb 26, 2020 22.88 23.73 22.73 23.34 873,834 +0.27(+1.17%)
Feb 25, 2020 24.10 24.38 22.83 23.07 1,607,127 -1.03(-4.27%)
Feb 24, 2020 24.29 24.69 23.96 24.10 1,382,417 -0.90(-3.58%)
Feb 21, 2020 25.05 25.11 24.64 25.00 632,316 -0.11(-0.42%)
Feb 20, 2020 25.35 25.59 25.02 25.10 675,688 -0.16(-0.63%)
Feb 19, 2020 25.14 25.42 25.00 25.26 1,136,826 +0.30(+1.19%)
Feb 18, 2020 24.19 25.13 24.19 24.97 834,630 +0.79(+3.29%)
Feb 14, 2020 23.64 24.20 23.64 24.17 550,261 +0.54(+2.27%)
Feb 13, 2020 23.60 23.75 23.52 23.64 535,320 +0.03(+0.11%)
Feb 12, 2020 23.66 23.78 23.48 23.61 478,606 +0.00(+0.02%)
Feb 11, 2020 23.40 23.68 23.40 23.60 435,196 +0.17(+0.72%)
Feb 10, 2020 23.15 23.56 23.10 23.44 575,996 +0.37(+1.62%)
Feb 07, 2020 23.16 23.30 22.76 23.06 731,503 -0.01(-0.06%)
Feb 06, 2020 22.00 23.75 22.00 23.08 1,818,776 +0.73(+3.26%)
Feb 05, 2020 21.83 22.36 21.83 22.35 575,671 +0.39(+1.78%)
Feb 04, 2020 21.88 22.14 21.83 21.96 787,868 +0.08(+0.34%)
Feb 03, 2020 21.54 22.07 21.51 21.88 1,096,157 +0.26(+1.21%)
Jan 31, 2020 21.20 21.66 21.20 21.62 719,330 +0.33(+1.54%)
Jan 30, 2020 20.94 21.39 20.94 21.29 433,543 +0.27(+1.29%)
Jan 29, 2020 21.07 21.18 20.90 21.02 683,602 +0.06(+0.27%)
Jan 28, 2020 20.54 21.06 20.45 20.96 819,910 +0.44(+2.16%)
Jan 27, 2020 20.57 20.65 20.44 20.52 854,736 -0.12(-0.60%)
Jan 24, 2020 20.63 20.75 20.57 20.65 421,093 +0.02(+0.11%)
Jan 23, 2020 20.56 20.67 20.50 20.62 394,919 +0.08(+0.41%)
Jan 22, 2020 20.79 20.83 20.50 20.54 656,506 -0.16(-0.75%)
Jan 21, 2020 20.56 20.86 20.52 20.69 783,132 +0.16(+0.80%)
Jan 17, 2020 20.53 20.61 20.41 20.53 867,209 +0.04(+0.19%)
Jan 16, 2020 20.68 20.85 20.46 20.49 843,902 -0.10(-0.50%)
Jan 15, 2020 20.47 20.69 20.40 20.59 1,015,985 +0.17(+0.85%)
Jan 14, 2020 20.47 20.62 20.38 20.42 1,214,390 -0.01(-0.04%)
Jan 13, 2020 21.28 21.28 20.43 20.43 2,737,736 -0.90(-4.20%)
Jan 10, 2020 21.45 21.63 21.30 21.32 213,928 -0.13(-0.60%)
Jan 09, 2020 20.83 21.51 20.83 21.45 338,660 +0.41(+1.94%)
Jan 08, 2020 20.86 21.08 20.83 21.04 327,059 +0.15(+0.70%)
Jan 07, 2020 20.85 21.03 20.72 20.90 234,087 +0.06(+0.30%)
Jan 06, 2020 20.63 20.85 20.55 20.84 372,104 +0.31(+1.51%)
Jan 03, 2020 20.16 20.61 20.01 20.53 325,738 +0.25(+1.25%)
Jan 02, 2020 20.69 20.77 20.17 20.27 475,001 -0.41(-1.99%)
Dec 31, 2019 20.58 20.69 20.53 20.69 495,032 +0.11(+0.52%)
Dec 30, 2019 20.76 20.78 20.53 20.58 340,537 -0.17(-0.83%)
Dec 27, 2019 20.59 20.78 20.49 20.75 180,790 +0.16(+0.80%)
Dec 26, 2019 20.45 20.65 20.44 20.59 270,149 +0.14(+0.69%)
Dec 24, 2019 20.47 20.55 20.38 20.45 113,388 -0.04(-0.22%)
Dec 23, 2019 20.51 20.55 20.32 20.49 238,452 -0.02(-0.11%)
Dec 20, 2019 20.18 20.61 20.17 20.51 442,959 +0.20(+0.96%)
Dec 19, 2019 20.57 20.58 20.27 20.32 446,638 -0.28(-1.36%)
Dec 18, 2019 20.41 20.60 20.21 20.60 446,771 +0.20(+1.00%)
Dec 17, 2019 20.48 20.53 20.33 20.39 328,216 -0.11(-0.52%)
Dec 16, 2019 20.51 20.69 20.44 20.50 304,598 +0.07(+0.35%)
Dec 13, 2019 20.45 20.78 20.31 20.43 751,115 -0.23(-1.12%)
Dec 12, 2019 21.45 21.48 20.42 20.66 1,050,355 -0.75(-3.50%)
Dec 11, 2019 21.47 21.55 21.30 21.41 438,760 -0.08(-0.37%)
Dec 10, 2019 21.36 21.61 21.29 21.49 406,292 +0.22(+1.02%)
Dec 09, 2019 21.08 21.30 21.03 21.27 451,446 +0.21(+1.01%)
Dec 06, 2019 20.93 21.18 20.77 21.06 378,488 +0.08(+0.36%)
Dec 05, 2019 20.97 20.99 20.61 20.98 409,930 +0.08(+0.38%)
Dec 04, 2019 21.06 21.08 20.81 20.90 682,209 -0.13(-0.61%)
Dec 03, 2019 20.85 21.21 20.79 21.03 786,265 +0.09(+0.45%)
Dec 02, 2019 20.61 20.96 20.49 20.94 495,925 +0.33(+1.61%)
Nov 29, 2019 20.43 20.75 20.43 20.61 176,507 +0.30(+1.50%)
Nov 27, 2019 20.16 20.44 20.10 20.30 274,172 -0.06(-0.30%)
Nov 26, 2019 20.36 20.41 20.20 20.36 299,533 +0.08(+0.37%)
Nov 25, 2019 20.27 20.36 20.16 20.29 447,638 +0.07(+0.35%)
Nov 22, 2019 20.02 20.23 19.94 20.22 346,061 +0.19(+0.95%)
Nov 21, 2019 20.06 20.17 19.93 20.03 287,663 +0.01(+0.07%)
Nov 20, 2019 19.80 20.06 19.76 20.02 337,153 +0.13(+0.67%)
Nov 19, 2019 20.15 20.15 19.86 19.88 459,952 -0.22(-1.12%)
Nov 18, 2019 19.84 20.17 19.82 20.11 541,710 +0.34(+1.74%)
Nov 15, 2019 19.71 19.82 19.64 19.76 527,028 +0.17(+0.88%)
Nov 14, 2019 19.56 19.65 19.41 19.59 668,054 +0.02(+0.11%)
Nov 13, 2019 19.08 19.62 19.07 19.57 619,104 +0.49(+2.56%)
Nov 12, 2019 19.05 19.18 19.01 19.08 758,642 -0.05(-0.28%)
Nov 11, 2019 18.78 19.22 18.78 19.13 523,590 +0.30(+1.57%)
Nov 08, 2019 18.92 19.07 18.78 18.84 386,654 -0.12(-0.65%)
Nov 07, 2019 19.01 19.09 18.93 18.96 698,517 -0.08(-0.44%)
Nov 06, 2019 18.95 19.21 18.92 19.05 506,739 +0.14(+0.75%)
Nov 05, 2019 18.94 18.94 18.69 18.90 614,083 -0.02(-0.09%)
Nov 04, 2019 18.90 18.97 18.82 18.92 633,486 +0.08(+0.44%)
Nov 01, 2019 18.79 18.88 18.67 18.84 314,539 +0.08(+0.42%)
Oct 31, 2019 18.38 18.78 18.30 18.76 334,173 +0.46(+2.51%)
Oct 30, 2019 18.32 18.41 18.21 18.30 306,261 -0.01(-0.05%)
Oct 29, 2019 18.67 18.75 18.27 18.31 511,134 -0.35(-1.87%)
Oct 28, 2019 18.63 18.72 18.54 18.66 293,757 +0.06(+0.31%)
Oct 25, 2019 18.35 18.61 18.15 18.60 432,916 +0.26(+1.42%)
Oct 24, 2019 18.71 18.73 18.23 18.34 720,791 -0.34(-1.82%)
Oct 23, 2019 18.62 18.75 18.56 18.68 376,827 +0.01(+0.07%)
Oct 22, 2019 18.72 18.93 18.64 18.67 537,206 -0.10(-0.54%)
Oct 21, 2019 18.94 18.94 18.69 18.77 346,557 -0.04(-0.21%)
Oct 18, 2019 18.64 18.86 18.60 18.81 300,705 +0.22(+1.19%)
Oct 17, 2019 18.47 18.71 18.42 18.59 358,640 +0.17(+0.93%)
Oct 16, 2019 18.22 18.43 18.06 18.41 286,802 +0.22(+1.24%)
Oct 15, 2019 18.10 18.23 18.10 18.19 315,051 +0.00(+0.02%)
Oct 14, 2019 18.23 18.37 18.14 18.19 340,115 +0.04(+0.19%)
Oct 11, 2019 18.34 18.34 18.08 18.15 489,383 -0.13(-0.70%)
Oct 10, 2019 18.64 18.64 18.21 18.28 577,221 -0.34(-1.80%)
Oct 09, 2019 18.62 18.74 18.51 18.61 415,300 +0.03(+0.14%)
Oct 08, 2019 18.47 18.67 18.42 18.59 361,813 +0.07(+0.38%)
Oct 07, 2019 18.43 18.53 18.29 18.52 557,582 +0.18(+0.96%)
Oct 04, 2019 18.26 18.50 18.26 18.34 495,960 +0.11(+0.60%)
Oct 03, 2019 18.08 18.33 18.08 18.23 553,940 +0.21(+1.17%)
Oct 02, 2019 17.99 18.07 17.75 18.02 598,515 -0.00(-0.02%)
Oct 01, 2019 17.97 18.08 17.86 18.02 689,580 +0.11(+0.62%)
Sep 30, 2019 17.63 18.01 17.56 17.91 922,021 +0.41(+2.32%)
Sep 27, 2019 17.44 17.53 17.27 17.51 390,962 +0.20(+1.17%)
Sep 26, 2019 17.25 17.46 17.19 17.30 425,144 +0.14(+0.82%)
Sep 25, 2019 17.00 17.19 16.97 17.16 264,394 +0.07(+0.41%)
Sep 24, 2019 16.76 17.22 16.74 17.09 503,800 +0.41(+2.43%)
Sep 23, 2019 16.67 16.80 16.54 16.69 431,535 +0.09(+0.53%)
Sep 20, 2019 16.51 16.65 16.47 16.60 421,577 +0.11(+0.64%)
Sep 19, 2019 16.54 16.62 16.46 16.49 371,099 +0.04(+0.21%)
Sep 18, 2019 16.34 16.51 16.31 16.46 385,184 +0.13(+0.81%)
Sep 17, 2019 16.17 16.39 16.06 16.32 347,594 +0.17(+1.06%)
Sep 16, 2019 16.13 16.18 15.99 16.15 337,017 +0.00(+0.03%)
Sep 13, 2019 16.29 16.32 16.13 16.15 341,525 -0.09(-0.57%)
Sep 12, 2019 16.43 16.43 16.20 16.24 339,981 -0.08(-0.49%)
Sep 11, 2019 16.34 16.43 16.28 16.32 292,546 -0.06(-0.38%)
Sep 10, 2019 16.61 16.61 16.28 16.38 423,956 -0.15(-0.91%)
Sep 09, 2019 16.63 16.69 16.47 16.53 512,683 +0.03(+0.19%)
Sep 06, 2019 16.65 16.69 16.42 16.50 331,320 -0.07(-0.43%)
Sep 05, 2019 16.69 16.69 16.52 16.57 338,402 -0.07(-0.45%)
Sep 04, 2019 16.39 16.69 16.39 16.65 303,792 +0.28(+1.72%)
Sep 03, 2019 16.41 16.54 16.29 16.36 394,838 -0.15(-0.93%)
Aug 30, 2019 16.58 16.73 16.51 16.52 262,607 -0.06(-0.37%)
Aug 29, 2019 16.49 16.60 16.36 16.58 437,821 +0.15(+0.90%)
Aug 28, 2019 16.41 16.53 16.36 16.43 446,442 +0.15(+0.94%)
Aug 27, 2019 16.37 16.43 16.22 16.28 437,624 +0.09(+0.54%)
Aug 26, 2019 15.99 16.24 15.99 16.19 252,947 +0.21(+1.29%)
Aug 23, 2019 16.29 16.35 15.95 15.99 380,135 -0.26(-1.59%)
Aug 22, 2019 16.39 16.42 16.21 16.24 338,818 -0.04(-0.21%)
Aug 21, 2019 16.20 16.32 16.20 16.28 352,998 +0.08(+0.51%)
Aug 20, 2019 16.20 16.32 16.14 16.20 449,695 +0.04(+0.27%)
Aug 19, 2019 16.00 16.17 15.93 16.15 444,749 +0.27(+1.68%)
Aug 16, 2019 15.68 16.02 15.68 15.89 295,610 +0.13(+0.83%)
Aug 15, 2019 15.68 15.85 15.63 15.75 498,642 +0.03(+0.17%)
Aug 14, 2019 15.67 15.76 15.56 15.73 358,931 +0.06(+0.39%)
Aug 13, 2019 15.68 15.78 15.63 15.67 380,487 -0.04(-0.28%)
Aug 12, 2019 15.76 15.84 15.63 15.71 232,350 -0.03(-0.17%)
Aug 09, 2019 15.69 15.80 15.65 15.74 219,765 +0.05(+0.33%)
Aug 08, 2019 15.65 15.74 15.54 15.68 318,276 +0.18(+1.13%)
Aug 07, 2019 15.67 15.67 15.45 15.51 430,889 -0.16(-1.01%)
Aug 06, 2019 15.76 15.81 15.54 15.67 477,928 -0.06(-0.39%)
Aug 05, 2019 15.71 15.84 15.64 15.73 263,513 -0.04(-0.28%)
Aug 02, 2019 15.83 15.87 15.70 15.77 360,032 -0.02(-0.11%)
Aug 01, 2019 15.76 15.96 15.65 15.79 414,018 +0.10(+0.61%)
Jul 31, 2019 15.74 15.87 15.59 15.69 312,990 -0.00(-0.03%)
Jul 30, 2019 15.72 15.76 15.63 15.70 187,714 -0.01(-0.06%)
Jul 29, 2019 15.69 15.75 15.64 15.71 206,746 -0.00(-0.03%)
Jul 26, 2019 15.76 15.82 15.68 15.71 184,356 -0.04(-0.25%)
Jul 25, 2019 15.87 15.88 15.61 15.75 515,629 -0.20(-1.26%)
Jul 24, 2019 15.81 15.96 15.73 15.95 407,039 +0.11(+0.66%)
Jul 23, 2019 15.87 15.87 15.69 15.85 570,232 +0.02(+0.11%)
Jul 22, 2019 15.87 15.97 15.76 15.83 344,712 +0.03(+0.19%)
Jul 19, 2019 15.83 15.86 15.77 15.80 199,890 -0.02(-0.11%)
Jul 18, 2019 15.76 15.86 15.67 15.82 214,735 +0.05(+0.33%)
Jul 17, 2019 15.80 15.82 15.73 15.76 223,155 +0.04(+0.22%)
Jul 16, 2019 15.76 15.81 15.67 15.73 217,179 +0.00(+0.00%)
Jul 15, 2019 15.76 15.81 15.64 15.73 209,721 +0.00(+0.00%)
Jul 12, 2019 15.91 15.92 15.62 15.73 790,197 -0.18(-1.13%)
Jul 11, 2019 15.76 15.98 15.75 15.91 512,984 +0.16(+1.00%)
Jul 10, 2019 15.71 15.87 15.58 15.75 423,528 +0.11(+0.70%)
Jul 09, 2019 15.73 15.73 15.50 15.64 424,177 -0.08(-0.50%)
Jul 08, 2019 15.76 15.81 15.64 15.72 327,880 -0.03(-0.19%)
Jul 05, 2019 15.63 15.78 15.38 15.75 447,298 -0.00(-0.03%)
Jul 03, 2019 15.57 15.82 15.57 15.75 304,519 +0.27(+1.72%)
Jul 02, 2019 15.31 15.56 15.19 15.49 588,999 +0.21(+1.38%)
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.