Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.937 6.977 6.851 6.958 118,302 +0.07(+0.97%)
Aug 30, 2016 7.067 7.067 6.891 6.891 193,209 -0.17(-2.46%)
Aug 29, 2016 7.069 7.099 6.986 7.065 139,195 +0.15(+2.24%)
Aug 26, 2016 6.972 7.022 6.874 6.910 137,088 -0.05(-0.71%)
Aug 25, 2016 6.937 6.972 6.910 6.959 57,315 +0.03(+0.42%)
Aug 24, 2016 6.963 6.970 6.921 6.930 96,165 -0.01(-0.19%)
Aug 23, 2016 6.948 6.970 6.921 6.943 44,780 +0.01(+0.13%)
Aug 22, 2016 6.894 6.943 6.869 6.934 114,247 -0.00(-0.03%)
Aug 19, 2016 6.959 6.959 6.867 6.937 143,595 -0.07(-1.05%)
Aug 18, 2016 6.970 7.010 6.950 7.010 82,954 +0.06(+0.90%)
Aug 17, 2016 6.912 6.970 6.847 6.948 133,741 +0.01(+0.16%)
Aug 16, 2016 6.957 6.962 6.894 6.937 112,548 -0.02(-0.32%)
Aug 15, 2016 6.990 7.031 6.937 6.959 96,513 -0.01(-0.19%)
Aug 12, 2016 6.950 7.004 6.939 6.972 165,815 +0.08(+1.17%)
Aug 11, 2016 6.937 6.986 6.892 6.892 161,016 -0.05(-0.68%)
Aug 10, 2016 6.946 6.972 6.892 6.939 185,055 +0.05(+0.78%)
Aug 09, 2016 6.890 6.921 6.845 6.885 54,491 +0.02(+0.36%)
Aug 08, 2016 6.869 6.948 6.834 6.860 217,178 +0.11(+1.62%)
Aug 05, 2016 6.984 6.984 6.751 6.751 271,701 -0.33(-4.65%)
Aug 04, 2016 6.885 7.080 6.695 7.080 217,469 +0.06(+0.93%)
Aug 03, 2016 7.028 7.042 6.937 7.015 98,466 -0.01(-0.16%)
Aug 02, 2016 6.959 7.026 6.887 7.026 143,054 +0.07(+1.03%)
Aug 01, 2016 6.925 6.993 6.838 6.954 68,528 +0.01(+0.13%)
Jul 29, 2016 6.925 6.981 6.832 6.946 155,581 +0.04(+0.62%)
Jul 28, 2016 6.825 6.925 6.818 6.903 110,104 +0.06(+0.95%)
Jul 27, 2016 6.921 6.921 6.791 6.838 80,764 -0.05(-0.78%)
Jul 26, 2016 6.905 6.923 6.852 6.892 84,514 +0.01(+0.10%)
Jul 25, 2016 6.890 6.919 6.845 6.885 168,935 -0.00(-0.03%)
Jul 22, 2016 6.923 6.937 6.852 6.887 68,988 -0.03(-0.45%)
Jul 21, 2016 6.894 6.937 6.838 6.919 93,314 +0.02(+0.29%)
Jul 20, 2016 6.928 6.972 6.873 6.899 399,016 +0.00(+0.00%)
Jul 19, 2016 6.789 6.956 6.775 6.899 131,046 +0.08(+1.21%)
Jul 18, 2016 6.816 6.825 6.779 6.816 84,782 +0.00(+0.00%)
Jul 15, 2016 6.885 6.885 6.715 6.816 111,011 -0.02(-0.23%)
Jul 14, 2016 6.775 6.903 6.753 6.831 196,294 +0.10(+1.53%)
Jul 13, 2016 6.818 6.818 6.668 6.728 234,094 +0.08(+1.18%)
Jul 12, 2016 6.706 6.746 6.632 6.650 231,823 +0.03(+0.51%)
Jul 11, 2016 6.697 6.713 6.617 6.617 180,259 -0.04(-0.64%)
Jul 08, 2016 6.728 6.731 6.652 6.659 145,977 -0.07(-1.06%)
Jul 07, 2016 6.907 6.916 6.713 6.731 326,599 -0.13(-1.96%)
Jul 06, 2016 6.717 6.896 6.679 6.865 242,004 +0.15(+2.27%)
Jul 05, 2016 6.740 6.740 6.666 6.713 237,325 -0.03(-0.50%)
Jul 01, 2016 6.715 6.746 6.746 6.746 110,385 +0.08(+1.21%)
Jun 30, 2016 6.666 6.670 6.556 6.666 229,236 +0.05(+0.71%)
Jun 29, 2016 6.623 6.686 6.602 6.619 220,812 +0.06(+0.89%)
Jun 28, 2016 6.536 6.572 6.444 6.561 189,653 +0.10(+1.52%)
Jun 27, 2016 6.462 6.583 6.384 6.462 319,958 -0.01(-0.17%)
Jun 24, 2016 6.413 6.585 6.393 6.473 274,137 -0.15(-2.23%)
Jun 23, 2016 6.603 6.637 6.588 6.621 123,319 +0.08(+1.20%)
Jun 22, 2016 6.545 6.599 6.538 6.543 135,113 -0.03(-0.41%)
Jun 21, 2016 6.422 6.581 6.422 6.570 165,234 +0.12(+1.87%)
Jun 20, 2016 6.458 6.509 6.440 6.449 381,805 +0.07(+1.16%)
Jun 17, 2016 6.502 6.563 6.353 6.375 586,958 -0.11(-1.62%)
Jun 16, 2016 6.442 6.505 6.383 6.480 491,320 +0.02(+0.28%)
Jun 15, 2016 6.529 6.529 6.462 6.462 131,019 -0.03(-0.48%)
Jun 14, 2016 6.518 6.536 6.494 6.494 190,663 -0.02(-0.38%)
Jun 13, 2016 6.532 6.552 6.518 6.518 243,367 -0.03(-0.48%)
Jun 10, 2016 6.592 6.603 6.532 6.549 183,584 -0.03(-0.48%)
Jun 09, 2016 6.563 6.592 6.563 6.581 470,749 +0.00(+0.07%)
Jun 08, 2016 6.704 6.704 6.570 6.576 267,411 -0.01(-0.14%)
Jun 07, 2016 6.554 6.650 6.523 6.585 397,720 -0.18(-2.61%)
Jun 06, 2016 6.641 6.775 6.641 6.762 150,343 +0.16(+2.44%)
Jun 03, 2016 6.599 6.666 6.570 6.601 373,506 +0.06(+0.92%)
Jun 02, 2016 6.565 6.565 6.480 6.541 38,880 -0.01(-0.10%)
Jun 01, 2016 6.511 6.567 6.469 6.547 145,231 +0.09(+1.35%)
May 31, 2016 6.567 6.594 6.442 6.460 115,225 -0.08(-1.23%)
May 27, 2016 6.605 6.541 6.541 6.541 145,244 -0.06(-0.95%)
May 26, 2016 6.480 6.655 6.480 6.603 172,769 +0.24(+3.79%)
May 25, 2016 6.355 6.407 6.353 6.362 105,435 -0.00(-0.07%)
May 24, 2016 6.308 6.400 6.308 6.366 108,176 +0.12(+1.90%)
May 23, 2016 6.289 6.314 6.169 6.248 45,491 -0.01(-0.21%)
May 20, 2016 6.235 6.317 6.235 6.260 160,850 +0.03(+0.42%)
May 19, 2016 6.327 6.338 6.226 6.235 164,276 -0.14(-2.20%)
May 18, 2016 6.494 6.494 6.364 6.375 203,702 -0.10(-1.57%)
May 17, 2016 6.468 6.489 6.446 6.476 128,532 +0.00(+0.07%)
May 16, 2016 6.459 6.527 6.459 6.472 108,574 +0.04(+0.60%)
May 13, 2016 6.446 6.472 6.397 6.433 116,118 -0.03(-0.47%)
May 12, 2016 6.537 6.574 6.463 6.463 119,692 -0.04(-0.66%)
May 11, 2016 6.459 6.543 6.435 6.507 243,340 +0.08(+1.18%)
May 10, 2016 6.364 6.468 6.364 6.431 85,453 +0.07(+1.05%)
May 09, 2016 6.394 6.394 6.308 6.364 126,134 -0.01(-0.17%)
May 06, 2016 6.431 6.431 6.353 6.375 106,495 -0.04(-0.64%)
May 05, 2016 6.351 6.444 6.347 6.416 191,968 +0.11(+1.82%)
May 04, 2016 6.267 6.422 6.267 6.301 128,111 -0.01(-0.17%)
May 03, 2016 6.228 6.340 6.181 6.312 169,967 +0.03(+0.52%)
May 02, 2016 6.273 6.295 6.219 6.280 101,040 +0.02(+0.28%)
Apr 29, 2016 6.386 6.386 6.245 6.263 174,149 -0.10(-1.63%)
Apr 28, 2016 6.306 6.442 6.291 6.366 175,311 +0.07(+1.13%)
Apr 27, 2016 6.239 6.319 6.224 6.295 162,549 +0.05(+0.80%)
Apr 26, 2016 6.323 6.360 6.209 6.245 212,778 -0.08(-1.20%)
Apr 25, 2016 6.394 6.394 6.282 6.321 176,538 -0.05(-0.81%)
Apr 22, 2016 6.368 6.404 6.355 6.373 58,207 +0.02(+0.31%)
Apr 21, 2016 6.392 6.418 6.258 6.353 160,099 -0.01(-0.14%)
Apr 20, 2016 6.321 6.415 6.314 6.362 275,055 +0.03(+0.44%)
Apr 19, 2016 6.381 6.435 6.299 6.334 406,584 +0.01(+0.14%)
Apr 18, 2016 6.260 6.332 6.213 6.325 113,890 +0.02(+0.31%)
Apr 15, 2016 6.319 6.327 6.267 6.306 165,314 -0.01(-0.20%)
Apr 14, 2016 6.299 6.340 6.282 6.319 91,686 +0.05(+0.86%)
Apr 13, 2016 6.273 6.343 6.265 6.265 166,930 -0.02(-0.31%)
Apr 12, 2016 6.414 6.474 6.284 6.284 169,143 -0.11(-1.66%)
Apr 11, 2016 6.373 6.463 6.373 6.390 117,692 +0.02(+0.24%)
Apr 08, 2016 6.332 6.401 6.327 6.375 98,243 +0.11(+1.76%)
Apr 07, 2016 6.280 6.317 6.248 6.265 121,026 -0.03(-0.51%)
Apr 06, 2016 6.325 6.353 6.269 6.297 104,851 -0.02(-0.31%)
Apr 05, 2016 6.340 6.375 6.295 6.317 124,189 -0.08(-1.18%)
Apr 04, 2016 6.492 6.524 6.360 6.392 98,665 -0.13(-1.92%)
Apr 01, 2016 6.442 6.539 6.405 6.517 115,960 +0.05(+0.77%)
Mar 31, 2016 6.476 6.522 6.420 6.468 170,416 +0.03(+0.44%)
Mar 30, 2016 6.349 6.479 6.317 6.440 219,298 +0.11(+1.81%)
Mar 29, 2016 6.181 6.384 6.179 6.325 126,833 +0.11(+1.84%)
Mar 28, 2016 6.116 6.217 6.116 6.211 241,330 +0.09(+1.45%)
Mar 24, 2016 6.086 6.122 6.122 6.122 82,425 -0.02(-0.25%)
Mar 23, 2016 6.312 6.312 6.137 6.137 113,950 -0.18(-2.84%)
Mar 22, 2016 6.230 6.317 6.200 6.317 90,353 +0.05(+0.76%)
Mar 21, 2016 6.217 6.304 6.189 6.269 109,236 +0.05(+0.83%)
Mar 18, 2016 6.355 6.355 6.204 6.217 124,050 -0.09(-1.47%)
Mar 17, 2016 6.280 6.364 6.280 6.310 152,732 +0.08(+1.35%)
Mar 16, 2016 6.148 6.279 6.075 6.226 161,442 +0.08(+1.26%)
Mar 15, 2016 6.219 6.222 6.122 6.148 156,460 -0.14(-2.30%)
Mar 14, 2016 6.284 6.338 6.242 6.293 186,707 +0.00(+0.03%)
Mar 11, 2016 6.409 6.412 6.280 6.291 242,756 +0.00(+0.03%)
Mar 10, 2016 6.332 6.349 6.237 6.289 214,648 -0.08(-1.19%)
Mar 09, 2016 6.306 6.455 6.306 6.364 164,332 +0.08(+1.27%)
Mar 08, 2016 6.284 6.306 6.211 6.284 178,840 -0.01(-0.20%)
Mar 07, 2016 6.219 6.310 6.194 6.297 200,020 +0.07(+1.17%)
Mar 04, 2016 6.040 6.232 6.040 6.224 178,321 +0.25(+4.27%)
Mar 03, 2016 5.947 6.101 5.947 5.969 271,027 -0.03(-0.50%)
Mar 02, 2016 5.908 6.010 5.887 5.999 180,715 +0.07(+1.20%)
Mar 01, 2016 5.749 6.010 5.749 5.928 266,160 +0.27(+4.81%)
Feb 29, 2016 5.876 5.952 5.621 5.656 256,204 -0.22(-3.68%)
Feb 26, 2016 5.984 5.984 5.777 5.872 260,723 -0.03(-0.48%)
Feb 25, 2016 5.835 5.906 5.790 5.900 207,999 +0.29(+5.23%)
Feb 24, 2016 5.553 5.630 5.484 5.607 189,379 +0.02(+0.33%)
Feb 23, 2016 5.623 5.673 5.563 5.588 289,994 -0.06(-1.10%)
Feb 22, 2016 5.640 5.665 5.563 5.650 200,415 +0.10(+1.83%)
Feb 19, 2016 5.462 5.563 5.408 5.549 217,189 +0.02(+0.41%)
Feb 18, 2016 5.632 5.665 5.524 5.526 131,373 -0.08(-1.44%)
Feb 17, 2016 5.466 5.665 5.444 5.607 269,462 +0.20(+3.73%)
Feb 16, 2016 5.347 5.446 5.279 5.405 358,969 +0.17(+3.21%)
Feb 12, 2016 5.462 5.237 5.237 5.237 195,584 -0.04(-0.71%)
Feb 11, 2016 5.063 5.275 4.999 5.275 242,567 +0.13(+2.54%)
Feb 10, 2016 5.455 5.482 5.129 5.144 297,196 -0.32(-5.92%)
Feb 09, 2016 5.609 5.609 5.439 5.468 255,704 -0.16(-2.80%)
Feb 08, 2016 5.480 5.630 5.385 5.626 208,812 +0.17(+3.12%)
Feb 05, 2016 5.536 5.536 5.455 5.455 370,973 -0.04(-0.68%)
Feb 04, 2016 5.468 5.528 5.410 5.493 213,003 +0.15(+2.76%)
Feb 03, 2016 5.322 5.416 5.252 5.345 160,032 +0.11(+2.06%)
Feb 02, 2016 5.322 5.322 5.196 5.237 161,804 -0.08(-1.45%)
Feb 01, 2016 5.451 5.551 5.312 5.314 209,963 -0.19(-3.51%)
Jan 29, 2016 5.493 5.545 5.432 5.507 240,997 +0.03(+0.57%)
Jan 28, 2016 5.374 5.480 5.300 5.476 195,001 +0.21(+4.02%)
Jan 27, 2016 5.190 5.304 5.177 5.264 162,460 +0.02(+0.36%)
Jan 26, 2016 4.953 5.246 4.948 5.246 211,799 +0.31(+6.36%)
Jan 25, 2016 5.055 5.117 4.909 4.932 146,582 -0.18(-3.61%)
Jan 22, 2016 4.920 5.179 4.920 5.117 382,704 +0.29(+6.02%)
Jan 21, 2016 4.521 4.845 4.492 4.826 312,549 +0.32(+7.19%)
Jan 20, 2016 4.542 4.548 4.226 4.502 707,291 -0.08(-1.81%)
Jan 19, 2016 4.671 4.708 4.473 4.586 345,258 -0.13(-2.73%)
Jan 15, 2016 4.671 4.714 4.714 4.714 387,795 -0.02(-0.44%)
Jan 14, 2016 4.843 4.893 4.691 4.735 286,029 -0.01(-0.26%)
Jan 13, 2016 4.936 5.011 4.733 4.747 302,885 -0.20(-4.07%)
Jan 12, 2016 4.943 5.003 4.841 4.949 279,574 +0.04(+0.76%)
Jan 11, 2016 4.930 5.017 4.820 4.911 284,367 +0.01(+0.30%)
Jan 08, 2016 4.974 5.011 4.887 4.897 167,990 -0.07(-1.46%)
Jan 07, 2016 5.192 5.257 4.897 4.970 378,614 -0.29(-5.49%)
Jan 06, 2016 5.264 5.320 5.248 5.258 131,084 -0.07(-1.36%)
Jan 05, 2016 5.354 5.385 5.306 5.331 122,023 +0.05(+0.90%)
Jan 04, 2016 5.426 5.426 5.248 5.283 154,068 -0.15(-2.79%)
Dec 31, 2015 5.312 5.435 5.435 5.435 296,266 +0.04(+0.77%)
Dec 30, 2015 5.395 5.457 5.358 5.393 170,538 -0.02(-0.31%)
Dec 29, 2015 5.484 5.526 5.395 5.410 309,167 -0.08(-1.40%)
Dec 28, 2015 5.518 5.532 5.482 5.486 125,106 -0.04(-0.68%)
Dec 24, 2015 5.260 5.524 5.524 5.524 309,755 +0.18(+3.42%)
Dec 23, 2015 5.161 5.351 5.150 5.341 368,088 +0.18(+3.54%)
Dec 22, 2015 5.198 5.204 5.134 5.158 398,818 -0.01(-0.28%)
Dec 21, 2015 5.364 5.395 5.156 5.173 244,528 -0.11(-2.04%)
Dec 18, 2015 5.144 5.418 5.131 5.281 660,992 +0.09(+1.68%)
Dec 17, 2015 5.134 5.200 5.086 5.194 351,993 +0.06(+1.17%)
Dec 16, 2015 4.880 5.140 4.874 5.134 481,459 +0.27(+5.64%)
Dec 15, 2015 4.750 4.953 4.750 4.860 440,396 +0.11(+2.32%)
Dec 14, 2015 4.797 4.799 4.679 4.750 518,076 -0.04(-0.91%)
Dec 11, 2015 4.849 4.855 4.774 4.793 220,036 -0.10(-1.99%)
Dec 10, 2015 4.814 4.926 4.814 4.891 311,190 +0.07(+1.42%)
Dec 09, 2015 4.826 4.934 4.780 4.822 336,881 -0.01(-0.21%)
Dec 08, 2015 4.835 4.938 4.752 4.833 437,645 -0.09(-1.73%)
Dec 07, 2015 5.053 5.100 4.830 4.918 638,138 -0.18(-3.58%)
Dec 04, 2015 5.154 5.194 5.077 5.100 290,476 -0.02(-0.32%)
Dec 03, 2015 5.181 5.223 5.111 5.117 139,100 -0.08(-1.60%)
Dec 02, 2015 5.304 5.304 5.177 5.200 229,430 -0.09(-1.69%)
Dec 01, 2015 5.194 5.293 5.171 5.289 220,884 +0.08(+1.51%)
Nov 30, 2015 5.190 5.233 5.165 5.210 181,194 +0.02(+0.36%)
Nov 27, 2015 5.150 5.227 5.146 5.192 124,166 +0.01(+0.16%)
Nov 25, 2015 5.175 5.183 5.183 5.183 756,322 +0.15(+3.00%)
Nov 24, 2015 5.114 5.118 4.996 5.032 469,349 -0.07(-1.45%)
Nov 23, 2015 5.142 5.142 5.090 5.106 153,895 -0.04(-0.70%)
Nov 20, 2015 5.166 5.168 5.104 5.142 119,287 +0.04(+0.74%)
Nov 19, 2015 5.068 5.128 5.061 5.104 132,187 +0.08(+1.63%)
Nov 18, 2015 5.064 5.064 4.952 5.022 195,075 +0.01(+0.16%)
Nov 17, 2015 5.090 5.134 4.936 5.014 720,038 -0.07(-1.45%)
Nov 16, 2015 4.926 5.098 4.916 5.088 235,038 +0.16(+3.28%)
Nov 13, 2015 4.936 4.956 4.865 4.926 178,077 -0.01(-0.24%)
Nov 12, 2015 4.992 5.030 4.928 4.938 211,762 -0.11(-2.14%)
Nov 11, 2015 5.124 5.146 5.036 5.046 209,999 -0.06(-1.25%)
Nov 10, 2015 5.134 5.134 5.080 5.110 160,217 -0.01(-0.12%)
Nov 09, 2015 5.072 5.120 5.072 5.116 268,773 +0.02(+0.31%)
Nov 06, 2015 5.198 5.215 5.034 5.100 213,686 -0.12(-2.33%)
Nov 05, 2015 5.094 5.234 5.059 5.222 296,658 +0.13(+2.51%)
Nov 04, 2015 5.314 5.314 5.076 5.094 620,454 -0.18(-3.33%)
Nov 03, 2015 5.272 5.292 5.208 5.270 758,122 -0.04(-0.75%)
Nov 02, 2015 5.292 5.350 5.257 5.310 335,969 +0.04(+0.83%)
Oct 30, 2015 5.272 5.336 5.266 5.266 180,391 -0.03(-0.53%)
Oct 29, 2015 5.330 5.330 5.266 5.294 245,503 -0.02(-0.34%)
Oct 28, 2015 5.248 5.347 5.248 5.312 111,081 +0.06(+1.14%)
Oct 27, 2015 5.360 5.362 5.240 5.252 244,767 -0.13(-2.34%)
Oct 26, 2015 5.403 5.461 5.362 5.378 256,334 -0.06(-1.10%)
Oct 23, 2015 5.507 5.507 5.425 5.437 173,247 -0.05(-0.91%)
Oct 22, 2015 5.409 5.495 5.373 5.487 124,778 +0.13(+2.35%)
Oct 21, 2015 5.537 5.537 5.362 5.362 212,158 -0.16(-2.82%)
Oct 20, 2015 5.431 5.543 5.431 5.517 149,270 +0.11(+1.95%)
Oct 19, 2015 5.354 5.415 5.350 5.411 195,235 +0.04(+0.78%)
Oct 16, 2015 5.415 5.429 5.344 5.370 168,388 -0.05(-0.85%)
Oct 15, 2015 5.431 5.483 5.389 5.415 130,003 +0.02(+0.33%)
Oct 14, 2015 5.489 5.518 5.373 5.397 157,366 -0.09(-1.57%)
Oct 13, 2015 5.505 5.577 5.447 5.483 259,325 -0.08(-1.36%)
Oct 12, 2015 5.569 5.585 5.513 5.559 99,173 -0.05(-0.89%)
Oct 09, 2015 5.497 5.689 5.457 5.609 176,489 +0.16(+2.85%)
Oct 08, 2015 5.547 5.547 5.423 5.453 189,920 -0.05(-0.91%)
Oct 07, 2015 5.567 5.567 5.491 5.503 123,981 -0.01(-0.25%)
Oct 06, 2015 5.729 5.729 5.513 5.517 111,061 -0.21(-3.63%)
Oct 05, 2015 5.443 5.738 5.443 5.725 150,839 +0.29(+5.25%)
Oct 02, 2015 5.463 5.463 5.399 5.439 109,688 -0.05(-0.91%)
Oct 01, 2015 5.517 5.531 5.395 5.489 139,927 +0.00(+0.04%)
Sep 30, 2015 5.393 5.489 5.393 5.487 422,072 +0.14(+2.65%)
Sep 29, 2015 5.272 5.354 5.272 5.346 103,917 +0.06(+1.21%)
Sep 28, 2015 5.445 5.445 5.262 5.282 170,552 -0.21(-3.75%)
Sep 25, 2015 5.447 5.527 5.439 5.487 423,400 +0.10(+1.81%)
Sep 24, 2015 5.497 5.521 5.373 5.389 186,172 -0.15(-2.77%)
Sep 23, 2015 5.517 5.613 5.513 5.543 143,920 -0.00(-0.07%)
Sep 22, 2015 5.567 5.643 5.531 5.547 203,486 -0.10(-1.80%)
Sep 21, 2015 5.447 5.669 5.447 5.649 201,427 +0.19(+3.55%)
Sep 18, 2015 5.563 5.621 5.455 5.455 312,273 -0.14(-2.50%)
Sep 17, 2015 5.471 5.623 5.471 5.595 319,307 +0.08(+1.45%)
Sep 16, 2015 5.373 5.533 5.373 5.515 637,963 +0.15(+2.75%)
Sep 15, 2015 5.352 5.381 5.310 5.368 403,872 +0.04(+0.75%)
Sep 14, 2015 5.314 5.356 5.298 5.328 144,782 +0.01(+0.26%)
Sep 11, 2015 5.314 5.362 5.278 5.314 266,775 -0.02(-0.37%)
Sep 10, 2015 5.399 5.445 5.297 5.334 328,705 -0.07(-1.29%)
Sep 09, 2015 5.531 5.545 5.389 5.403 121,827 -0.13(-2.27%)
Sep 08, 2015 5.334 5.589 5.318 5.529 408,601 +0.24(+4.57%)
Sep 04, 2015 5.409 5.288 5.288 5.288 159,811 -0.15(-2.68%)
Sep 03, 2015 5.378 5.507 5.370 5.433 367,040 +0.06(+1.04%)
Sep 02, 2015 5.483 5.499 5.354 5.378 206,647 -0.05(-0.99%)
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.