Brookfield Renewable (NY: BEP )

35.46 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.29 35.15 34.01 35.03 601,194 +1.18(+3.49%)
Sep 29, 2020 33.28 33.88 33.10 33.85 335,101 +0.74(+2.23%)
Sep 28, 2020 32.40 33.25 32.28 33.11 499,195 +0.88(+2.73%)
Sep 25, 2020 30.35 32.31 30.21 32.23 675,150 +1.97(+6.50%)
Sep 24, 2020 29.89 30.33 29.80 30.27 411,808 +0.09(+0.29%)
Sep 23, 2020 30.61 30.67 29.85 30.18 348,481 -0.37(-1.22%)
Sep 22, 2020 30.65 30.83 30.22 30.55 429,579 +0.02(+0.07%)
Sep 21, 2020 30.65 30.67 29.99 30.53 503,836 -0.10(-0.33%)
Sep 18, 2020 30.63 30.73 30.11 30.63 601,950 +0.01(+0.04%)
Sep 17, 2020 30.03 30.65 30.03 30.62 435,739 +0.09(+0.28%)
Sep 16, 2020 30.57 30.79 30.37 30.53 514,324 +0.31(+1.04%)
Sep 15, 2020 29.75 30.59 29.73 30.22 344,826 +0.81(+2.74%)
Sep 14, 2020 29.79 29.81 29.11 29.41 358,503 -0.01(-0.05%)
Sep 11, 2020 29.41 29.75 29.26 29.43 228,750 +0.00(+0.00%)
Sep 10, 2020 30.25 30.25 29.39 29.43 299,242 -0.58(-1.93%)
Sep 09, 2020 29.99 30.17 29.83 30.01 214,794 +0.36(+1.21%)
Sep 08, 2020 29.67 29.98 29.50 29.65 351,733 -0.38(-1.27%)
Sep 04, 2020 30.09 30.45 29.62 30.03 622,800 -0.17(-0.55%)
Sep 03, 2020 30.58 30.73 29.73 30.19 369,445 -0.51(-1.65%)
Sep 02, 2020 30.11 30.79 29.91 30.70 473,994 +0.66(+2.20%)
Sep 01, 2020 30.23 30.23 29.45 30.04 408,915 -0.25(-0.84%)
Aug 31, 2020 30.99 31.17 30.24 30.29 476,040 -0.58(-1.88%)
Aug 28, 2020 31.56 31.62 30.80 30.87 682,200 -0.74(-2.34%)
Aug 27, 2020 31.77 32.15 31.57 31.61 450,303 -0.09(-0.27%)
Aug 26, 2020 30.91 31.70 30.81 31.70 424,446 +0.51(+1.65%)
Aug 25, 2020 31.73 31.77 31.09 31.19 623,673 -0.35(-1.10%)
Aug 24, 2020 30.93 31.53 30.73 31.53 1,110,150 +0.77(+2.51%)
Aug 21, 2020 30.98 31.09 30.67 30.76 805,200 -0.13(-0.41%)
Aug 20, 2020 29.67 30.95 29.53 30.89 737,337 +1.12(+3.76%)
Aug 19, 2020 29.08 29.93 29.03 29.77 1,251,945 +0.72(+2.48%)
Aug 18, 2020 29.25 29.46 29.01 29.05 331,543 -0.16(-0.55%)
Aug 17, 2020 28.95 29.51 28.95 29.21 662,583 +0.27(+0.94%)
Aug 14, 2020 29.14 29.28 28.85 28.93 685,950 -0.23(-0.80%)
Aug 13, 2020 29.95 29.96 29.10 29.17 525,688 -0.65(-2.17%)
Aug 12, 2020 29.99 30.37 29.75 29.81 442,731 +0.08(+0.27%)
Aug 11, 2020 30.17 30.75 29.64 29.73 484,894 -0.59(-1.96%)
Aug 10, 2020 30.19 30.41 29.87 30.33 574,950 +0.16(+0.53%)
Aug 07, 2020 29.67 30.33 29.11 30.17 940,800 +0.81(+2.75%)
Aug 06, 2020 29.19 29.46 28.93 29.36 543,688 +0.09(+0.32%)
Aug 05, 2020 29.33 29.41 28.83 29.27 792,895 +0.27(+0.92%)
Aug 04, 2020 29.83 29.89 28.63 29.00 1,837,848 -0.87(-2.92%)
Aug 03, 2020 28.89 30.66 28.84 29.87 1,453,692 +1.15(+3.99%)
Jul 31, 2020 27.43 29.15 27.24 28.73 2,370,300 +1.81(+6.71%)
Jul 30, 2020 29.57 29.80 26.91 26.92 3,298,653 -9.48(-26.04%)
Jul 29, 2020 34.74 36.53 34.63 36.40 1,110,573 +1.77(+5.12%)
Jul 28, 2020 34.99 35.15 33.23 34.63 2,063,836 -0.35(-1.01%)
Jul 27, 2020 35.42 35.45 34.24 34.98 990,658 -0.30(-0.85%)
Jul 24, 2020 35.99 36.23 35.02 35.28 989,100 -1.23(-3.38%)
Jul 23, 2020 37.03 37.27 36.39 36.51 821,344 -0.75(-2.02%)
Jul 22, 2020 37.65 37.80 37.13 37.27 637,653 -0.53(-1.39%)
Jul 21, 2020 37.47 37.81 37.39 37.79 732,142 +0.58(+1.56%)
Jul 20, 2020 37.43 37.75 36.88 37.21 731,884 +0.06(+0.16%)
Jul 17, 2020 35.83 37.16 35.64 37.15 805,950 +1.51(+4.25%)
Jul 16, 2020 35.73 35.80 35.12 35.64 560,694 +0.01(+0.04%)
Jul 15, 2020 34.63 35.63 34.63 35.63 689,793 +1.19(+3.47%)
Jul 14, 2020 33.00 34.45 32.94 34.43 716,182 +1.30(+3.92%)
Jul 13, 2020 32.72 33.37 32.71 33.13 445,582 +0.57(+1.74%)
Jul 10, 2020 33.27 33.36 32.43 32.57 399,750 -0.66(-1.99%)
Jul 09, 2020 33.23 33.31 32.78 33.23 700,024 +0.15(+0.44%)
Jul 08, 2020 32.77 33.23 32.55 33.08 361,819 +0.52(+1.60%)
Jul 07, 2020 32.86 32.86 32.03 32.56 523,275 -0.30(-0.91%)
Jul 06, 2020 33.35 33.57 32.73 32.86 297,312 -0.16(-0.48%)
Jul 02, 2020 32.19 33.02 32.13 33.02 360,600 +0.91(+2.84%)
Jul 01, 2020 32.28 32.42 31.96 32.11 259,000 +0.17(+0.54%)
Jun 30, 2020 31.81 31.99 31.51 31.93 382,779 +0.30(+0.95%)
Jun 29, 2020 31.52 32.13 31.22 31.63 290,265 +0.03(+0.08%)
Jun 26, 2020 32.31 32.36 31.43 31.61 473,850 -0.59(-1.82%)
Jun 25, 2020 31.54 32.19 31.17 32.19 381,876 +0.47(+1.49%)
Jun 24, 2020 32.63 32.63 31.49 31.72 575,830 -0.93(-2.86%)
Jun 23, 2020 33.67 33.67 32.40 32.65 445,411 -0.39(-1.19%)
Jun 22, 2020 33.33 33.61 32.67 33.05 776,098 +0.40(+1.23%)
Jun 19, 2020 32.95 33.56 32.46 32.65 797,400 -0.11(-0.33%)
Jun 18, 2020 32.70 33.07 32.29 32.75 272,905 -0.28(-0.85%)
Jun 17, 2020 32.75 33.39 32.53 33.03 450,850 +0.55(+1.68%)
Jun 16, 2020 33.22 33.22 31.67 32.49 580,003 +0.21(+0.66%)
Jun 15, 2020 30.69 32.32 30.63 32.27 415,180 +0.68(+2.15%)
Jun 12, 2020 31.44 31.95 30.78 31.59 750,750 +0.87(+2.82%)
Jun 11, 2020 31.67 31.80 30.65 30.73 712,123 -1.91(-5.86%)
Jun 10, 2020 33.14 33.29 32.50 32.64 665,032 -0.45(-1.37%)
Jun 09, 2020 32.92 33.17 32.22 33.09 551,233 -0.15(-0.46%)
Jun 08, 2020 32.45 33.20 32.37 33.25 870,408 +1.12(+3.49%)
Jun 05, 2020 32.13 32.68 31.97 32.13 816,450 +0.19(+0.58%)
Jun 04, 2020 32.50 32.71 31.62 31.94 807,594 -0.57(-1.76%)
Jun 03, 2020 32.41 32.76 32.07 32.51 2,097,379 +0.25(+0.79%)
Jun 02, 2020 32.22 32.33 32.05 32.26 1,426,531 +0.08(+0.25%)
Jun 01, 2020 32.05 32.39 31.93 32.18 1,121,865 -0.39(-1.19%)
May 29, 2020 32.31 32.57 31.85 32.57 1,415,850 +0.57(+1.77%)
May 28, 2020 32.23 32.24 31.89 32.00 844,837 -0.64(-1.96%)
May 27, 2020 32.24 32.68 32.24 32.64 1,998,210 -1.27(-3.74%)
May 26, 2020 33.52 34.23 33.41 33.91 368,710 +1.57(+4.87%)
May 22, 2020 32.57 32.79 32.09 32.33 235,500 -0.35(-1.06%)
May 21, 2020 32.50 33.15 32.23 32.68 197,775 -0.17(-0.53%)
May 20, 2020 33.16 33.16 32.31 32.85 456,777 +0.31(+0.94%)
May 19, 2020 33.91 33.97 32.53 32.55 404,941 -1.56(-4.57%)
May 18, 2020 32.33 34.45 32.18 34.11 419,898 +2.20(+6.90%)
May 15, 2020 31.35 31.91 30.87 31.91 256,500 -0.33(-1.03%)
May 14, 2020 31.25 32.24 30.75 32.24 653,476 +0.32(+1.00%)
May 13, 2020 33.71 33.71 31.63 31.92 453,937 -1.36(-4.09%)
May 12, 2020 34.37 35.01 33.03 33.28 372,723 -0.63(-1.87%)
May 11, 2020 33.33 33.95 32.67 33.91 354,190 +0.71(+2.15%)
May 08, 2020 32.51 33.28 32.30 33.20 309,900 +0.87(+2.68%)
May 07, 2020 32.07 32.35 31.49 32.33 414,114 +0.85(+2.69%)
May 06, 2020 31.30 32.01 31.17 31.49 379,140 +0.42(+1.35%)
May 05, 2020 30.17 31.26 30.17 31.07 477,747 +1.31(+4.39%)
May 04, 2020 29.78 30.80 29.67 29.76 390,979 -0.36(-1.20%)
May 01, 2020 30.13 30.66 30.07 30.12 547,200 -1.14(-3.65%)
Apr 30, 2020 31.81 31.81 30.27 31.26 414,184 -0.27(-0.87%)
Apr 29, 2020 31.73 32.28 31.53 31.53 949,581 +0.57(+1.83%)
Apr 28, 2020 31.19 31.74 30.68 30.97 379,807 +0.25(+0.83%)
Apr 27, 2020 29.33 30.84 29.23 30.71 533,230 +1.45(+4.94%)
Apr 24, 2020 29.27 29.81 28.97 29.27 400,800 -0.26(-0.88%)
Apr 23, 2020 29.50 30.13 29.39 29.53 408,958 -0.04(-0.14%)
Apr 22, 2020 29.65 29.98 29.27 29.57 248,646 +0.57(+1.95%)
Apr 21, 2020 29.81 30.64 28.97 29.00 381,105 -1.15(-3.80%)
Apr 20, 2020 30.43 31.01 29.44 30.15 813,270 -1.15(-3.68%)
Apr 17, 2020 30.80 31.41 30.41 31.30 409,650 +1.43(+4.78%)
Apr 16, 2020 29.98 30.57 29.36 29.87 222,375 +0.01(+0.04%)
Apr 15, 2020 30.41 30.49 29.70 29.86 366,373 -1.16(-3.74%)
Apr 14, 2020 30.48 31.76 30.41 31.02 419,011 +0.94(+3.13%)
Apr 13, 2020 30.57 30.57 28.73 30.08 275,497 -0.49(-1.59%)
Apr 09, 2020 30.33 31.47 30.19 30.57 688,200 +0.69(+2.32%)
Apr 08, 2020 28.87 30.35 28.71 29.87 509,631 +1.06(+3.68%)
Apr 07, 2020 30.00 30.33 28.42 28.81 762,196 +0.14(+0.49%)
Apr 06, 2020 27.76 29.26 27.36 28.67 588,702 +2.06(+7.74%)
Apr 03, 2020 26.99 27.49 26.20 26.61 460,350 -0.34(-1.26%)
Apr 02, 2020 26.55 27.56 26.26 26.95 670,705 +0.19(+0.70%)
Apr 01, 2020 26.55 27.65 26.22 26.77 714,549 -1.56(-5.51%)
Mar 31, 2020 28.06 29.93 27.80 28.33 783,204 +0.56(+2.02%)
Mar 30, 2020 27.13 28.05 26.20 27.77 700,338 +0.29(+1.07%)
Mar 27, 2020 27.38 28.43 26.55 27.47 773,700 -1.03(-3.60%)
Mar 26, 2020 27.65 29.79 27.57 28.50 1,157,106 +0.81(+2.91%)
Mar 25, 2020 24.26 29.07 23.48 27.69 1,569,319 +3.78(+15.81%)
Mar 24, 2020 21.55 24.23 21.35 23.91 1,232,214 +3.42(+16.69%)
Mar 23, 2020 23.20 23.37 20.06 20.49 1,550,850 -3.42(-14.30%)
Mar 20, 2020 24.40 25.19 23.41 23.91 1,051,500 +0.50(+2.14%)
Mar 19, 2020 23.15 24.23 21.00 23.41 1,253,268 -0.20(-0.85%)
Mar 18, 2020 25.17 25.33 21.21 23.61 1,831,209 -2.93(-11.05%)
Mar 17, 2020 24.99 26.82 23.68 26.55 2,084,337 +1.42(+5.65%)
Mar 16, 2020 25.06 26.78 24.04 25.13 1,217,935 -3.47(-12.14%)
Mar 13, 2020 27.53 28.91 26.67 28.60 1,067,850 +2.26(+8.58%)
Mar 12, 2020 26.39 27.66 24.03 26.34 1,680,066 -3.29(-11.09%)
Mar 11, 2020 31.33 31.57 29.17 29.63 1,157,514 -2.15(-6.78%)
Mar 10, 2020 33.34 33.57 31.19 31.78 1,137,729 -0.99(-3.01%)
Mar 09, 2020 33.02 34.75 32.00 32.77 1,360,030 -3.11(-8.66%)
Mar 06, 2020 35.72 35.96 35.00 35.87 696,600 -0.41(-1.14%)
Mar 05, 2020 35.95 36.39 35.40 36.29 536,953 -0.15(-0.42%)
Mar 04, 2020 36.79 37.14 36.17 36.44 538,116 +0.43(+1.20%)
Mar 03, 2020 36.48 37.33 35.70 36.01 941,643 -0.02(-0.06%)
Mar 02, 2020 33.33 36.25 33.33 36.03 1,150,050 +2.79(+8.38%)
Feb 28, 2020 32.55 33.49 31.35 33.24 1,586,850 -0.53(-1.56%)
Feb 27, 2020 34.39 34.62 33.71 33.77 1,132,573 -1.31(-3.74%)
Feb 26, 2020 34.39 35.66 34.17 35.08 581,458 +0.41(+1.17%)
Feb 25, 2020 36.22 36.63 34.31 34.67 1,069,399 -1.55(-4.27%)
Feb 24, 2020 36.50 37.10 36.01 36.22 919,875 -1.35(-3.58%)
Feb 21, 2020 37.64 37.74 37.03 37.57 420,750 -0.16(-0.42%)
Feb 20, 2020 38.10 38.46 37.60 37.73 449,610 -0.24(-0.63%)
Feb 19, 2020 37.78 38.21 37.57 37.97 756,456 +0.45(+1.19%)
Feb 18, 2020 36.36 37.77 36.36 37.52 555,372 +1.19(+3.28%)
Feb 14, 2020 35.53 36.37 35.52 36.33 366,150 +0.81(+2.27%)
Feb 13, 2020 35.47 35.69 35.34 35.52 356,208 +0.04(+0.11%)
Feb 12, 2020 35.56 35.73 35.28 35.48 318,469 +0.01(+0.02%)
Feb 11, 2020 35.17 35.58 35.17 35.47 289,584 +0.25(+0.72%)
Feb 10, 2020 34.79 35.40 34.72 35.22 383,274 +0.56(+1.62%)
Feb 07, 2020 34.81 35.02 34.20 34.66 486,750 -0.02(-0.06%)
Feb 06, 2020 33.07 35.69 33.07 34.68 1,210,233 +1.09(+3.26%)
Feb 05, 2020 32.81 33.60 32.81 33.59 383,058 +0.59(+1.78%)
Feb 04, 2020 32.89 33.28 32.81 33.00 524,256 +0.11(+0.34%)
Feb 03, 2020 32.37 33.17 32.33 32.89 729,394 +0.39(+1.21%)
Jan 31, 2020 31.87 32.55 31.85 32.49 478,650 +0.49(+1.54%)
Jan 30, 2020 31.47 32.15 31.47 32.00 288,484 +0.41(+1.29%)
Jan 29, 2020 31.67 31.83 31.41 31.59 454,876 +0.09(+0.27%)
Jan 28, 2020 30.87 31.65 30.73 31.51 545,577 +0.67(+2.16%)
Jan 27, 2020 30.91 31.04 30.71 30.84 568,750 -0.19(-0.60%)
Jan 24, 2020 31.00 31.18 30.92 31.03 280,200 +0.03(+0.11%)
Jan 23, 2020 30.90 31.06 30.81 30.99 262,783 +0.13(+0.41%)
Jan 22, 2020 31.25 31.31 30.81 30.87 436,846 -0.23(-0.75%)
Jan 21, 2020 30.89 31.35 30.83 31.10 521,104 +0.25(+0.80%)
Jan 17, 2020 30.86 30.97 30.67 30.85 577,050 +0.06(+0.19%)
Jan 16, 2020 31.07 31.33 30.75 30.79 561,541 -0.15(-0.50%)
Jan 15, 2020 30.77 31.09 30.66 30.95 676,047 +0.26(+0.85%)
Jan 14, 2020 30.77 30.99 30.63 30.69 808,068 -0.01(-0.04%)
Jan 13, 2020 31.98 31.98 30.70 30.70 1,821,718 -1.35(-4.20%)
Jan 10, 2020 32.24 32.51 32.01 32.05 142,350 -0.19(-0.60%)
Jan 09, 2020 31.30 32.33 31.30 32.24 225,348 +0.61(+1.94%)
Jan 08, 2020 31.35 31.69 31.30 31.63 217,629 +0.22(+0.70%)
Jan 07, 2020 31.33 31.60 31.14 31.41 155,764 +0.09(+0.30%)
Jan 06, 2020 31.00 31.33 30.88 31.31 247,602 +0.47(+1.51%)
Jan 03, 2020 30.30 30.97 30.07 30.85 216,750 +0.38(+1.25%)
Jan 02, 2020 31.09 31.21 30.31 30.47 316,071 -0.62(-1.99%)
Dec 31, 2019 30.93 31.09 30.85 31.09 329,400 +0.16(+0.52%)
Dec 30, 2019 31.20 31.23 30.86 30.93 226,597 -0.26(-0.83%)
Dec 27, 2019 30.94 31.23 30.80 31.19 120,300 +0.25(+0.80%)
Dec 26, 2019 30.73 31.03 30.71 30.94 179,760 +0.21(+0.69%)
Dec 24, 2019 30.77 30.89 30.63 30.73 75,450 -0.07(-0.22%)
Dec 23, 2019 30.83 30.89 30.54 30.79 158,668 -0.03(-0.11%)
Dec 20, 2019 30.33 30.97 30.31 30.83 294,750 +0.29(+0.96%)
Dec 19, 2019 30.92 30.93 30.46 30.53 297,198 -0.42(-1.36%)
Dec 18, 2019 30.67 30.95 30.37 30.95 297,286 +0.31(+1.00%)
Dec 17, 2019 30.78 30.85 30.55 30.65 218,398 -0.16(-0.52%)
Dec 16, 2019 30.82 31.10 30.71 30.81 202,683 +0.11(+0.35%)
Dec 13, 2019 30.73 31.23 30.52 30.70 499,800 -0.35(-1.12%)
Dec 12, 2019 32.24 32.29 30.69 31.05 698,917 -1.13(-3.50%)
Dec 11, 2019 32.26 32.38 32.01 32.17 291,955 -0.12(-0.37%)
Dec 10, 2019 32.11 32.48 32.00 32.29 270,351 +0.33(+1.02%)
Dec 09, 2019 31.69 32.01 31.61 31.97 300,397 +0.32(+1.01%)
Dec 06, 2019 31.45 31.83 31.21 31.65 251,850 +0.11(+0.36%)
Dec 05, 2019 31.51 31.55 30.97 31.53 272,772 +0.12(+0.38%)
Dec 04, 2019 31.65 31.67 31.27 31.41 453,949 -0.19(-0.61%)
Dec 03, 2019 31.33 31.88 31.24 31.61 523,189 +0.14(+0.44%)
Dec 02, 2019 30.97 31.51 30.79 31.47 329,994 +0.50(+1.61%)
Nov 29, 2019 30.71 31.18 30.71 30.97 117,450 +0.27(+0.89%)
Nov 27, 2019 30.47 30.91 30.39 30.69 181,350 -0.09(-0.30%)
Nov 26, 2019 30.78 30.85 30.53 30.79 198,124 +0.11(+0.37%)
Nov 25, 2019 30.65 30.78 30.49 30.67 296,088 +0.11(+0.35%)
Nov 22, 2019 30.27 30.59 30.15 30.57 228,900 +0.29(+0.95%)
Nov 21, 2019 30.33 30.49 30.13 30.28 190,273 +0.02(+0.07%)
Nov 20, 2019 29.93 30.32 29.87 30.26 223,008 +0.20(+0.67%)
Nov 19, 2019 30.47 30.47 30.03 30.06 304,233 -0.34(-1.12%)
Nov 18, 2019 30.00 30.49 29.97 30.40 358,311 +0.52(+1.74%)
Nov 15, 2019 29.80 29.97 29.69 29.88 348,600 +0.26(+0.88%)
Nov 14, 2019 29.57 29.71 29.34 29.62 441,880 +0.03(+0.11%)
Nov 13, 2019 28.85 29.66 28.82 29.59 409,503 +0.74(+2.57%)
Nov 12, 2019 28.80 29.00 28.74 28.85 501,799 -0.08(-0.28%)
Nov 11, 2019 28.39 29.06 28.39 28.93 346,326 +0.45(+1.57%)
Nov 08, 2019 28.60 28.83 28.39 28.48 255,750 -0.19(-0.65%)
Nov 07, 2019 28.73 28.86 28.61 28.67 462,030 -0.13(-0.44%)
Nov 06, 2019 28.65 29.05 28.60 28.79 335,179 +0.21(+0.75%)
Nov 05, 2019 28.64 28.64 28.25 28.58 406,182 -0.03(-0.09%)
Nov 04, 2019 28.57 28.69 28.45 28.61 419,016 +0.13(+0.44%)
Nov 01, 2019 28.40 28.54 28.22 28.48 208,050 +0.12(+0.42%)
Oct 31, 2019 27.79 28.39 27.67 28.36 221,037 +0.69(+2.51%)
Oct 30, 2019 27.70 27.83 27.53 27.67 202,575 -0.01(-0.05%)
Oct 29, 2019 28.23 28.35 27.62 27.68 338,086 -0.53(-1.87%)
Oct 28, 2019 28.17 28.30 28.04 28.21 194,304 +0.09(+0.31%)
Oct 25, 2019 27.75 28.13 27.43 28.12 286,350 +0.39(+1.42%)
Oct 24, 2019 28.28 28.31 27.56 27.73 476,763 -0.51(-1.82%)
Oct 23, 2019 28.15 28.34 28.06 28.24 249,250 +0.02(+0.07%)
Oct 22, 2019 28.30 28.62 28.17 28.22 355,332 -0.15(-0.54%)
Oct 21, 2019 28.63 28.63 28.26 28.37 229,228 -0.06(-0.21%)
Oct 18, 2019 28.19 28.51 28.11 28.43 198,900 +0.33(+1.19%)
Oct 17, 2019 27.92 28.29 27.84 28.10 237,220 +0.26(+0.93%)
Oct 16, 2019 27.55 27.86 27.30 27.84 189,703 +0.34(+1.24%)
Oct 15, 2019 27.36 27.55 27.36 27.50 208,389 +0.01(+0.02%)
Oct 14, 2019 27.55 27.78 27.43 27.49 224,967 +0.05(+0.19%)
Oct 11, 2019 27.73 27.73 27.33 27.44 323,700 -0.19(-0.70%)
Oct 10, 2019 28.17 28.17 27.53 27.63 381,799 -0.51(-1.80%)
Oct 09, 2019 28.15 28.33 27.98 28.14 274,698 +0.04(+0.14%)
Oct 08, 2019 27.92 28.23 27.85 28.10 239,319 +0.11(+0.38%)
Oct 07, 2019 27.86 28.02 27.65 27.99 368,809 +0.27(+0.96%)
Oct 04, 2019 27.61 27.97 27.61 27.73 328,050 +0.17(+0.60%)
Oct 03, 2019 27.33 27.71 27.33 27.56 366,400 +0.32(+1.17%)
Oct 02, 2019 27.20 27.32 26.84 27.24 395,884 -0.01(-0.02%)
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.