Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.888 9.003 8.858 8.950 308,309 +0.05(+0.53%)
Jul 30, 2018 8.985 8.985 8.852 8.902 291,092 -0.01(-0.13%)
Jul 27, 2018 9.065 9.065 8.843 8.914 351,785 -0.09(-0.98%)
Jul 26, 2018 8.967 9.023 8.902 9.003 384,735 +0.04(+0.43%)
Jul 25, 2018 8.979 8.981 8.897 8.964 302,816 +0.05(+0.53%)
Jul 24, 2018 8.967 8.983 8.902 8.917 347,181 -0.08(-0.85%)
Jul 23, 2018 9.065 9.065 8.969 8.994 206,094 -0.03(-0.33%)
Jul 20, 2018 8.967 9.040 8.967 9.023 300,974 +0.10(+1.16%)
Jul 19, 2018 8.953 8.953 8.905 8.920 311,267 -0.04(-0.43%)
Jul 18, 2018 8.935 8.967 8.902 8.958 334,718 +0.01(+0.10%)
Jul 17, 2018 8.970 9.011 8.946 8.950 259,194 -0.08(-0.85%)
Jul 16, 2018 9.044 9.049 8.982 9.026 322,631 +0.02(+0.23%)
Jul 13, 2018 8.988 9.020 8.947 9.006 258,950 +0.04(+0.43%)
Jul 12, 2018 8.917 8.988 8.902 8.967 366,752 +0.07(+0.80%)
Jul 11, 2018 8.967 8.967 8.846 8.897 323,937 -0.07(-0.82%)
Jul 10, 2018 9.047 9.047 8.963 8.970 342,273 -0.05(-0.52%)
Jul 09, 2018 9.076 9.117 9.000 9.017 347,470 -0.02(-0.20%)
Jul 06, 2018 9.020 9.062 8.997 9.035 325,077 +0.02(+0.23%)
Jul 05, 2018 9.047 9.050 8.947 9.014 256,738 +0.07(+0.76%)
Jul 03, 2018 8.947 8.947 8.947 0 -0.01(-0.13%)
Jul 02, 2018 8.905 8.973 8.858 8.958 293,582 +0.10(+1.13%)
Jun 29, 2018 8.829 8.941 8.811 8.858 463,081 +0.07(+0.77%)
Jun 28, 2018 8.817 8.882 8.761 8.790 512,375 -0.01(-0.10%)
Jun 27, 2018 8.817 8.876 8.787 8.799 348,640 -0.04(-0.43%)
Jun 26, 2018 8.843 8.855 8.764 8.838 596,779 -0.01(-0.07%)
Jun 25, 2018 8.814 8.879 8.787 8.843 622,286 +0.04(+0.47%)
Jun 22, 2018 8.802 8.868 8.782 8.802 561,390 +0.00(+0.00%)
Jun 21, 2018 8.793 8.805 8.716 8.802 624,484 +0.01(+0.17%)
Jun 20, 2018 8.841 8.849 8.773 8.787 475,588 -0.08(-0.90%)
Jun 19, 2018 8.917 8.843 8.867 438,415 -0.05(-0.56%)
Jun 18, 2018 8.941 8.941 8.852 8.917 337,893 +0.01(+0.17%)
Jun 15, 2018 8.991 8.899 8.902 445,101 -0.09(-0.98%)
Jun 14, 2018 9.038 9.038 8.953 8.991 279,219 +0.02(+0.23%)
Jun 13, 2018 9.056 9.065 8.920 8.970 343,535 +0.02(+0.23%)
Jun 12, 2018 9.094 9.103 8.935 8.950 413,189 -0.11(-1.17%)
Jun 11, 2018 9.094 9.118 9.047 9.056 484,676 -0.05(-0.52%)
Jun 08, 2018 9.062 9.126 9.023 9.103 620,468 +0.09(+0.98%)
Jun 07, 2018 9.106 9.106 8.970 9.014 277,421 -0.05(-0.59%)
Jun 06, 2018 9.028 9.068 252,389 -0.08(-0.87%)
Jun 05, 2018 9.218 9.218 9.110 9.147 300,374 -0.04(-0.42%)
Jun 04, 2018 9.138 9.206 9.138 9.185 264,910 +0.08(+0.84%)
Jun 01, 2018 9.156 9.156 9.047 9.109 275,895 -0.01(-0.06%)
May 31, 2018 9.168 9.191 9.103 9.115 281,882 -0.11(-1.25%)
May 30, 2018 9.256 9.271 9.200 9.230 343,911 +0.18(+1.94%)
May 29, 2018 8.958 9.063 8.938 9.054 439,688 +0.07(+0.73%)
May 25, 2018 8.989 8.989 8.989 0 -0.02(-0.25%)
May 24, 2018 8.958 9.032 8.946 9.012 200,712 +0.00(+0.00%)
May 23, 2018 8.901 9.034 8.864 9.012 193,370 +0.10(+1.15%)
May 22, 2018 9.015 9.057 8.850 8.909 285,397 -0.13(-1.39%)
May 21, 2018 8.958 9.054 8.929 9.034 188,812 +0.09(+1.02%)
May 18, 2018 8.898 8.955 8.850 8.943 380,298 +0.04(+0.45%)
May 17, 2018 8.901 8.904 8.854 8.904 371,612 +0.02(+0.19%)
May 16, 2018 8.827 8.892 8.827 8.887 323,632 +0.05(+0.55%)
May 15, 2018 8.821 8.872 8.750 8.838 363,897 -0.03(-0.29%)
May 14, 2018 8.938 8.938 8.836 8.864 445,353 -0.03(-0.32%)
May 11, 2018 8.926 8.955 8.869 8.892 269,390 +0.00(+0.03%)
May 10, 2018 8.807 8.912 8.806 8.889 217,180 +0.13(+1.43%)
May 09, 2018 8.722 8.784 8.639 8.764 297,262 +0.09(+1.08%)
May 08, 2018 8.753 8.753 8.591 8.670 327,128 -0.08(-0.94%)
May 07, 2018 8.813 8.813 8.722 8.753 316,452 +0.01(+0.10%)
May 04, 2018 8.753 8.790 8.730 8.744 250,341 +0.01(+0.13%)
May 03, 2018 8.739 8.810 8.705 8.733 228,211 +0.02(+0.26%)
May 02, 2018 8.648 8.747 8.625 8.710 316,800 +0.07(+0.86%)
May 01, 2018 8.685 8.685 8.574 8.636 183,573 +0.01(+0.13%)
Apr 30, 2018 8.588 8.665 8.534 8.625 877,028 +0.05(+0.53%)
Apr 27, 2018 8.514 8.582 8.508 8.579 177,957 +0.07(+0.80%)
Apr 26, 2018 8.554 8.557 8.477 8.511 595,903 +0.01(+0.17%)
Apr 25, 2018 8.591 8.591 8.457 8.497 335,272 -0.12(-1.35%)
Apr 24, 2018 8.688 8.688 8.568 8.614 263,419 -0.04(-0.49%)
Apr 23, 2018 8.742 8.742 8.628 8.656 254,926 -0.05(-0.59%)
Apr 20, 2018 8.716 8.813 8.689 8.707 240,920 -0.06(-0.68%)
Apr 19, 2018 8.835 8.847 8.730 8.767 215,162 -0.07(-0.74%)
Apr 18, 2018 8.926 8.932 8.816 8.833 278,737 -0.08(-0.86%)
Apr 17, 2018 8.884 8.949 8.835 8.909 308,838 +0.08(+0.90%)
Apr 16, 2018 8.779 8.881 8.770 8.830 253,801 +0.05(+0.58%)
Apr 13, 2018 8.767 8.816 8.744 8.779 242,144 +0.03(+0.39%)
Apr 12, 2018 8.818 8.824 8.702 8.744 424,683 -0.07(-0.74%)
Apr 11, 2018 8.779 8.827 8.725 8.810 207,401 +0.01(+0.13%)
Apr 10, 2018 8.645 8.807 8.645 8.798 410,318 +0.16(+1.81%)
Apr 09, 2018 8.631 8.722 8.599 8.642 296,460 +0.03(+0.40%)
Apr 06, 2018 8.759 8.759 8.594 8.608 390,481 -0.13(-1.53%)
Apr 05, 2018 8.710 8.779 8.658 8.742 821,713 +0.05(+0.59%)
Apr 04, 2018 8.784 8.784 8.616 8.690 957,546 -0.08(-0.88%)
Apr 03, 2018 8.850 8.858 8.750 8.767 434,867 -0.01(-0.16%)
Apr 02, 2018 8.844 8.918 8.747 8.781 328,984 -0.07(-0.80%)
Mar 29, 2018 8.852 8.852 8.852 0 -0.02(-0.22%)
Mar 28, 2018 8.744 8.932 8.713 8.872 474,358 +0.13(+1.50%)
Mar 27, 2018 8.722 8.813 8.662 8.742 289,522 +0.07(+0.79%)
Mar 26, 2018 8.679 8.685 8.599 8.673 216,976 +0.04(+0.46%)
Mar 23, 2018 8.651 8.770 8.602 8.634 340,459 -0.01(-0.16%)
Mar 22, 2018 8.631 8.693 8.568 8.648 233,419 +0.01(+0.10%)
Mar 21, 2018 8.585 8.753 8.574 8.639 405,648 +0.13(+1.47%)
Mar 20, 2018 8.614 8.656 8.500 8.514 454,327 -0.07(-0.86%)
Mar 19, 2018 8.551 8.597 8.474 8.588 380,347 +0.06(+0.73%)
Mar 16, 2018 8.676 8.676 8.508 8.525 403,222 -0.14(-1.58%)
Mar 15, 2018 8.733 8.733 8.608 8.662 255,837 -0.05(-0.55%)
Mar 14, 2018 8.670 8.722 8.622 8.710 283,692 +0.05(+0.56%)
Mar 13, 2018 8.716 8.716 8.634 8.662 357,722 -0.04(-0.49%)
Mar 12, 2018 8.696 8.761 8.651 8.705 607,644 +0.05(+0.56%)
Mar 09, 2018 8.602 8.685 8.594 8.656 289,459 +0.07(+0.76%)
Mar 08, 2018 8.645 8.665 8.551 8.591 265,026 -0.02(-0.26%)
Mar 07, 2018 8.636 8.557 8.614 235,128 -0.02(-0.20%)
Mar 06, 2018 8.631 8.699 8.608 8.631 360,303 +0.01(+0.10%)
Mar 05, 2018 8.568 8.653 8.523 8.622 486,936 +0.03(+0.36%)
Mar 02, 2018 8.659 8.673 8.574 8.591 325,612 -0.12(-1.37%)
Mar 01, 2018 8.838 8.838 8.525 8.710 701,240 -0.07(-0.75%)
Feb 28, 2018 8.924 8.924 8.759 8.776 392,827 -0.15(-1.72%)
Feb 27, 2018 9.071 9.100 8.907 8.929 412,245 +0.13(+1.51%)
Feb 26, 2018 8.854 8.928 8.761 8.796 746,880 -0.00(-0.03%)
Feb 23, 2018 8.785 8.859 8.750 8.799 271,723 +0.09(+0.98%)
Feb 22, 2018 8.695 8.714 349,988 -0.07(-0.84%)
Feb 21, 2018 8.906 8.906 8.774 8.788 285,922 -0.12(-1.33%)
Feb 20, 2018 8.920 8.923 8.824 8.906 683,740 -0.01(-0.15%)
Feb 16, 2018 8.920 8.920 8.920 0 +0.00(+0.00%)
Feb 15, 2018 8.865 8.942 8.829 8.920 384,835 +0.11(+1.25%)
Feb 14, 2018 8.851 8.920 8.780 8.810 290,353 -0.05(-0.56%)
Feb 13, 2018 8.837 8.865 8.752 8.859 337,042 +0.05(+0.56%)
Feb 12, 2018 8.895 8.931 8.730 8.810 472,292 -0.01(-0.06%)
Feb 09, 2018 8.788 8.829 8.604 8.816 581,188 +0.03(+0.31%)
Feb 08, 2018 8.892 8.909 8.779 8.788 359,330 -0.02(-0.19%)
Feb 07, 2018 8.977 9.046 8.777 8.805 757,395 +0.03(+0.31%)
Feb 06, 2018 8.777 8.935 8.706 8.777 899,509 +0.07(+0.76%)
Feb 05, 2018 8.763 8.810 8.623 8.711 456,183 -0.11(-1.28%)
Feb 02, 2018 9.032 9.073 8.766 8.824 472,419 -0.30(-3.31%)
Feb 01, 2018 9.128 9.137 9.008 9.126 265,595 -0.05(-0.57%)
Jan 31, 2018 9.046 9.183 9.046 9.178 378,856 +0.15(+1.67%)
Jan 30, 2018 9.134 9.134 8.961 9.027 282,625 -0.14(-1.56%)
Jan 29, 2018 9.233 9.310 9.131 9.170 353,362 -0.08(-0.83%)
Jan 26, 2018 9.189 9.266 9.181 9.246 404,995 +0.05(+0.54%)
Jan 25, 2018 9.202 9.260 9.159 9.197 126,352 -0.02(-0.18%)
Jan 24, 2018 9.235 9.252 9.117 9.213 494,813 +0.05(+0.57%)
Jan 23, 2018 9.093 9.167 9.057 9.161 423,759 +0.06(+0.69%)
Jan 22, 2018 9.164 9.178 9.090 9.098 234,508 -0.02(-0.18%)
Jan 19, 2018 9.178 9.191 9.104 9.115 269,905 -0.06(-0.66%)
Jan 18, 2018 9.222 9.222 9.148 9.175 207,385 -0.04(-0.48%)
Jan 17, 2018 9.123 9.271 9.071 9.219 615,175 +0.11(+1.21%)
Jan 16, 2018 9.181 9.223 9.090 9.109 512,000 -0.02(-0.27%)
Jan 12, 2018 9.134 9.134 9.134 0 +0.01(+0.15%)
Jan 11, 2018 9.181 9.215 9.106 9.120 210,854 -0.07(-0.72%)
Jan 10, 2018 9.441 9.441 9.153 9.186 590,679 -0.24(-2.51%)
Jan 09, 2018 9.400 9.477 9.356 9.422 179,985 +0.02(+0.20%)
Jan 08, 2018 9.469 9.488 9.318 9.403 203,953 -0.05(-0.58%)
Jan 05, 2018 9.458 9.529 9.426 9.458 306,556 +0.05(+0.53%)
Jan 04, 2018 9.606 9.606 9.386 9.408 307,656 -0.12(-1.30%)
Jan 03, 2018 9.628 9.628 9.488 9.532 274,288 -0.05(-0.54%)
Jan 02, 2018 9.631 9.631 9.496 9.584 243,067 +0.00(+0.03%)
Dec 29, 2017 9.581 9.581 9.581 0 +0.02(+0.20%)
Dec 28, 2017 9.474 9.562 9.441 9.562 155,985 +0.11(+1.13%)
Dec 27, 2017 9.460 9.513 9.441 9.455 231,465 +0.09(+0.91%)
Dec 26, 2017 9.392 9.435 9.356 9.370 56,522 +0.00(+0.03%)
Dec 22, 2017 9.331 9.380 9.288 9.367 352,272 +0.02(+0.18%)
Dec 21, 2017 9.395 9.466 9.348 9.351 205,250 -0.02(-0.23%)
Dec 20, 2017 9.554 9.554 9.364 9.373 330,884 -0.11(-1.13%)
Dec 19, 2017 9.606 9.613 9.463 9.480 293,119 -0.11(-1.14%)
Dec 18, 2017 9.460 9.699 9.436 9.589 381,337 +0.16(+1.69%)
Dec 15, 2017 9.499 9.518 9.393 9.430 538,135 -0.08(-0.81%)
Dec 14, 2017 9.378 9.554 9.323 9.507 279,349 +0.15(+1.61%)
Dec 13, 2017 9.148 9.425 9.148 9.356 345,918 +0.20(+2.19%)
Dec 12, 2017 9.043 9.178 9.007 9.156 248,029 +0.11(+1.24%)
Dec 11, 2017 8.947 9.068 8.947 9.043 182,536 +0.08(+0.92%)
Dec 08, 2017 8.868 9.016 8.848 8.961 391,342 +0.10(+1.15%)
Dec 07, 2017 8.816 8.876 8.813 8.859 183,807 -0.00(-0.03%)
Dec 06, 2017 9.010 9.010 8.848 8.862 210,176 -0.13(-1.43%)
Dec 05, 2017 8.928 9.076 8.923 8.991 270,342 +0.03(+0.37%)
Dec 04, 2017 9.093 9.106 8.953 8.958 290,167 -0.13(-1.48%)
Dec 01, 2017 9.068 9.139 9.037 9.093 267,624 +0.04(+0.49%)
Nov 30, 2017 9.013 9.063 8.925 9.049 574,174 +0.04(+0.40%)
Nov 29, 2017 9.063 9.071 9.010 9.013 338,496 +0.15(+1.67%)
Nov 28, 2017 8.918 8.918 8.854 8.865 265,427 -0.03(-0.39%)
Nov 27, 2017 9.011 9.016 8.891 8.899 209,380 -0.06(-0.71%)
Nov 24, 2017 8.992 9.000 8.955 8.963 90,516 -0.03(-0.32%)
Nov 22, 2017 8.958 9.011 8.953 8.992 108,742 +0.06(+0.68%)
Nov 21, 2017 8.918 8.974 8.910 8.931 192,983 +0.02(+0.18%)
Nov 20, 2017 8.976 8.982 8.886 8.915 247,332 -0.05(-0.56%)
Nov 17, 2017 8.966 8.966 8.921 8.966 216,965 +0.01(+0.06%)
Nov 16, 2017 8.979 8.984 8.942 8.961 249,662 +0.02(+0.21%)
Nov 15, 2017 8.955 9.237 8.913 8.942 336,327 -0.02(-0.21%)
Nov 14, 2017 8.984 9.008 8.945 8.961 280,657 -0.04(-0.41%)
Nov 13, 2017 9.072 9.072 8.984 8.998 197,143 -0.05(-0.53%)
Nov 10, 2017 9.019 9.099 8.977 9.046 227,765 +0.02(+0.18%)
Nov 09, 2017 9.056 9.056 8.934 9.030 241,565 +0.01(+0.12%)
Nov 08, 2017 9.022 9.042 8.974 9.019 247,558 -0.00(-0.03%)
Nov 07, 2017 8.987 9.027 8.926 9.022 234,093 +0.04(+0.47%)
Nov 06, 2017 8.929 9.030 8.889 8.979 387,872 +0.07(+0.75%)
Nov 03, 2017 8.833 8.930 8.785 8.913 206,768 +0.11(+1.21%)
Nov 02, 2017 8.905 8.961 8.767 8.806 612,189 -0.23(-2.59%)
Nov 01, 2017 8.958 9.099 8.870 9.040 480,266 +0.08(+0.86%)
Oct 31, 2017 9.019 9.054 8.947 8.963 182,571 -0.07(-0.82%)
Oct 30, 2017 9.101 9.117 9.012 9.038 212,764 -0.06(-0.61%)
Oct 27, 2017 9.038 9.099 9.032 9.093 195,276 +0.02(+0.20%)
Oct 26, 2017 9.104 9.149 9.064 9.075 220,666 -0.02(-0.18%)
Oct 25, 2017 9.210 9.247 9.064 9.091 367,891 -0.10(-1.13%)
Oct 24, 2017 9.189 9.221 9.178 9.194 212,309 -0.01(-0.09%)
Oct 23, 2017 9.298 9.309 9.176 9.202 240,142 -0.05(-0.57%)
Oct 20, 2017 9.317 9.327 9.245 9.255 291,679 -0.09(-0.91%)
Oct 19, 2017 9.324 9.370 9.301 9.340 168,271 -0.01(-0.14%)
Oct 18, 2017 9.317 9.378 9.282 9.354 246,579 +0.07(+0.74%)
Oct 17, 2017 9.245 9.317 9.245 9.285 371,339 +0.04(+0.43%)
Oct 16, 2017 9.213 9.253 9.131 9.245 312,672 +0.04(+0.46%)
Oct 13, 2017 9.237 9.246 9.184 9.202 215,896 +0.03(+0.35%)
Oct 12, 2017 9.165 9.234 9.117 9.170 211,537 +0.03(+0.32%)
Oct 11, 2017 9.069 9.226 9.069 9.141 275,850 +0.07(+0.79%)
Oct 10, 2017 9.027 9.099 9.008 9.069 286,804 +0.03(+0.38%)
Oct 09, 2017 8.982 9.038 8.939 9.035 348,576 +0.13(+1.43%)
Oct 06, 2017 8.899 8.945 8.836 8.907 418,178 +0.01(+0.12%)
Oct 05, 2017 8.937 8.974 8.878 8.897 610,307 -0.03(-0.39%)
Oct 04, 2017 8.942 8.958 8.897 8.931 308,788 +0.01(+0.09%)
Oct 03, 2017 8.788 8.931 8.777 8.923 285,487 +0.17(+1.94%)
Oct 02, 2017 8.891 8.966 8.749 8.753 506,066 -0.15(-1.70%)
Sep 29, 2017 8.865 8.926 8.833 8.905 483,537 +0.07(+0.81%)
Sep 28, 2017 8.798 8.899 8.777 8.833 397,930 +0.06(+0.64%)
Sep 27, 2017 8.830 8.832 8.731 8.777 339,015 -0.07(-0.75%)
Sep 26, 2017 8.899 8.928 8.801 8.844 274,344 -0.04(-0.45%)
Sep 25, 2017 8.873 8.921 8.854 8.883 200,734 +0.04(+0.45%)
Sep 22, 2017 8.910 8.931 8.806 8.844 199,221 -0.05(-0.60%)
Sep 21, 2017 8.894 8.915 8.833 8.897 206,621 +0.00(+0.00%)
Sep 20, 2017 8.939 8.976 8.841 8.897 336,049 -0.02(-0.24%)
Sep 19, 2017 8.915 8.966 8.902 8.918 260,450 +0.05(+0.54%)
Sep 18, 2017 8.883 8.949 8.846 8.870 709,680 +0.03(+0.33%)
Sep 15, 2017 9.176 9.176 8.777 8.841 715,270 -0.30(-3.28%)
Sep 14, 2017 9.181 9.216 9.104 9.141 241,501 +0.00(+0.00%)
Sep 13, 2017 9.226 9.226 9.101 9.141 255,425 -0.08(-0.87%)
Sep 12, 2017 9.452 9.452 9.192 9.221 279,671 -0.24(-2.53%)
Sep 11, 2017 9.524 9.564 9.428 9.460 214,485 -0.06(-0.59%)
Sep 08, 2017 9.455 9.516 9.430 9.516 151,324 +0.06(+0.67%)
Sep 07, 2017 9.343 9.476 9.343 9.452 195,456 +0.12(+1.34%)
Sep 06, 2017 9.245 9.388 9.197 9.327 159,857 +0.10(+1.09%)
Sep 05, 2017 9.232 9.263 9.194 9.226 183,283 +0.01(+0.06%)
Sep 01, 2017 9.237 9.287 9.200 9.221 125,904 +0.01(+0.06%)
Aug 31, 2017 9.189 9.233 9.131 9.216 149,920 +0.03(+0.35%)
Aug 30, 2017 9.285 9.290 9.152 9.184 188,477 -0.10(-1.03%)
Aug 29, 2017 9.324 9.324 9.234 9.279 405,556 +0.12(+1.26%)
Aug 28, 2017 9.218 9.239 9.144 9.164 321,213 +0.05(+0.51%)
Aug 25, 2017 9.074 9.201 9.009 9.118 262,877 +0.02(+0.23%)
Aug 24, 2017 9.043 9.154 9.012 9.097 226,556 +0.10(+1.06%)
Aug 23, 2017 8.979 9.089 8.950 9.002 128,698 +0.02(+0.20%)
Aug 22, 2017 9.004 9.058 8.948 8.984 177,359 +0.02(+0.20%)
Aug 21, 2017 8.994 9.092 8.932 8.966 262,419 -0.02(-0.26%)
Aug 18, 2017 8.930 8.989 8.899 8.989 139,812 +0.09(+1.04%)
Aug 17, 2017 8.857 8.989 8.857 8.896 131,498 +0.04(+0.47%)
Aug 16, 2017 8.754 8.855 8.726 8.855 119,981 +0.10(+1.15%)
Aug 15, 2017 8.605 8.754 8.571 8.754 253,000 +0.14(+1.59%)
Aug 14, 2017 8.615 8.674 8.571 8.618 203,102 +0.02(+0.18%)
Aug 11, 2017 8.566 8.636 8.494 8.602 217,711 -0.04(-0.48%)
Aug 10, 2017 8.674 8.700 8.496 8.643 1,013,210 -0.04(-0.47%)
Aug 09, 2017 8.667 8.685 8.623 8.685 274,243 -0.03(-0.38%)
Aug 08, 2017 8.863 8.863 8.661 8.718 536,023 -0.30(-3.37%)
Aug 07, 2017 8.788 9.022 8.731 9.022 444,907 +0.28(+3.21%)
Aug 04, 2017 8.687 8.772 8.661 8.741 184,974 +0.04(+0.47%)
Aug 03, 2017 8.695 8.749 8.649 8.700 183,065 +0.03(+0.33%)
Aug 02, 2017 8.628 8.682 8.616 8.672 155,100 +0.04(+0.45%)
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.