Skip to main content

Brookfield Renewable (NY: BEP )

23.27 +0.12 (+0.53%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.395 5.491 5.395 5.489 421,924 +0.14(+2.65%)
Sep 29, 2015 5.274 5.355 5.274 5.347 103,881 +0.06(+1.21%)
Sep 28, 2015 5.447 5.447 5.264 5.284 170,492 -0.21(-3.75%)
Sep 25, 2015 5.449 5.529 5.441 5.489 423,251 +0.10(+1.81%)
Sep 24, 2015 5.499 5.523 5.375 5.391 186,107 -0.15(-2.77%)
Sep 23, 2015 5.519 5.615 5.515 5.545 143,870 -0.00(-0.07%)
Sep 22, 2015 5.569 5.645 5.533 5.549 203,415 -0.10(-1.80%)
Sep 21, 2015 5.449 5.671 5.449 5.651 201,356 +0.19(+3.55%)
Sep 18, 2015 5.565 5.623 5.457 5.457 312,164 -0.14(-2.50%)
Sep 17, 2015 5.473 5.625 5.473 5.597 319,195 +0.08(+1.45%)
Sep 16, 2015 5.375 5.535 5.375 5.517 637,739 +0.15(+2.75%)
Sep 15, 2015 5.353 5.383 5.311 5.369 403,730 +0.04(+0.75%)
Sep 14, 2015 5.315 5.357 5.300 5.329 144,731 +0.01(+0.26%)
Sep 11, 2015 5.315 5.363 5.280 5.315 266,681 -0.02(-0.37%)
Sep 10, 2015 5.401 5.447 5.299 5.335 328,590 -0.07(-1.29%)
Sep 09, 2015 5.533 5.547 5.391 5.405 121,784 -0.13(-2.27%)
Sep 08, 2015 5.335 5.591 5.319 5.531 408,458 +0.24(+4.57%)
Sep 04, 2015 5.411 5.290 5.290 5.290 159,755 -0.15(-2.68%)
Sep 03, 2015 5.379 5.509 5.371 5.435 366,911 +0.06(+1.04%)
Sep 02, 2015 5.485 5.501 5.355 5.379 206,575 -0.05(-0.99%)
Sep 01, 2015 5.563 5.577 5.427 5.433 160,095 -0.22(-3.85%)
Aug 31, 2015 5.763 5.763 5.549 5.651 219,050 -0.19(-3.21%)
Aug 28, 2015 5.737 5.851 5.713 5.839 215,995 +0.09(+1.49%)
Aug 27, 2015 5.611 5.763 5.497 5.753 593,934 +0.37(+6.92%)
Aug 26, 2015 5.219 5.402 5.134 5.381 318,821 +0.25(+4.92%)
Aug 25, 2015 5.169 5.265 5.128 5.128 281,686 +0.09(+1.88%)
Aug 24, 2015 5.157 5.383 5.034 5.034 632,933 -0.38(-7.08%)
Aug 21, 2015 5.539 5.593 5.402 5.417 333,526 -0.17(-3.00%)
Aug 20, 2015 5.637 5.640 5.577 5.585 179,147 -0.11(-1.93%)
Aug 19, 2015 5.635 5.695 5.573 5.695 244,640 +0.03(+0.58%)
Aug 18, 2015 5.726 5.726 5.641 5.662 175,049 -0.10(-1.74%)
Aug 17, 2015 5.591 5.762 5.585 5.762 329,766 +0.14(+2.54%)
Aug 14, 2015 5.589 5.652 5.550 5.620 773,607 +0.05(+0.83%)
Aug 13, 2015 5.539 5.664 5.516 5.573 297,149 +0.01(+0.14%)
Aug 12, 2015 5.552 5.591 5.523 5.566 254,884 +0.02(+0.28%)
Aug 11, 2015 5.568 5.568 5.473 5.550 283,632 -0.01(-0.10%)
Aug 10, 2015 5.554 5.560 5.504 5.556 279,316 +0.08(+1.44%)
Aug 07, 2015 5.465 5.566 5.465 5.477 219,379 -0.04(-0.73%)
Aug 06, 2015 5.558 5.577 5.492 5.518 238,737 -0.03(-0.59%)
Aug 05, 2015 5.460 5.551 5.460 5.550 284,897 +0.11(+1.98%)
Aug 04, 2015 5.485 5.558 5.440 5.442 222,008 -0.01(-0.21%)
Aug 03, 2015 5.537 5.545 5.427 5.454 100,365 -0.13(-2.28%)
Jul 31, 2015 5.375 5.585 5.375 5.581 206,525 +0.21(+3.99%)
Jul 30, 2015 5.404 5.431 5.340 5.367 142,007 -0.01(-0.18%)
Jul 29, 2015 5.321 5.404 5.315 5.377 197,645 +0.06(+1.20%)
Jul 28, 2015 5.265 5.346 5.228 5.313 235,511 +0.05(+0.95%)
Jul 27, 2015 5.300 5.340 5.246 5.263 230,878 -0.07(-1.23%)
Jul 24, 2015 5.340 5.387 5.308 5.329 195,269 -0.01(-0.25%)
Jul 23, 2015 5.398 5.404 5.342 5.342 195,627 -0.05(-0.86%)
Jul 22, 2015 5.375 5.456 5.367 5.388 271,654 -0.05(-0.96%)
Jul 21, 2015 5.516 5.539 5.440 5.440 148,621 -0.04(-0.68%)
Jul 20, 2015 5.525 5.568 5.471 5.478 187,592 -0.06(-1.14%)
Jul 17, 2015 5.587 5.598 5.533 5.541 130,798 -0.06(-1.03%)
Jul 16, 2015 5.479 5.598 5.460 5.598 184,646 +0.12(+2.25%)
Jul 15, 2015 5.300 5.512 5.219 5.475 544,217 +0.24(+4.64%)
Jul 14, 2015 5.215 5.242 5.109 5.232 947,174 -0.04(-0.70%)
Jul 13, 2015 5.356 5.374 5.229 5.269 1,944,471 -0.09(-1.76%)
Jul 10, 2015 5.356 5.435 5.356 5.363 379,204 +0.01(+0.14%)
Jul 09, 2015 5.573 5.676 5.356 5.356 283,310 -0.19(-3.51%)
Jul 08, 2015 5.506 5.562 5.506 5.550 145,270 +0.01(+0.17%)
Jul 07, 2015 5.573 5.573 5.518 5.541 242,555 -0.04(-0.66%)
Jul 06, 2015 5.612 5.687 5.568 5.577 244,199 -0.11(-1.97%)
Jul 02, 2015 5.770 5.689 5.689 5.689 132,271 -0.09(-1.60%)
Jul 01, 2015 5.772 5.839 5.720 5.782 96,423 +0.06(+1.04%)
Jun 30, 2015 5.716 5.745 5.649 5.722 103,799 +0.03(+0.51%)
Jun 29, 2015 5.857 5.857 5.687 5.693 236,045 -0.17(-2.83%)
Jun 26, 2015 5.940 5.955 5.859 5.859 104,027 -0.09(-1.59%)
Jun 25, 2015 5.928 5.962 5.917 5.953 265,565 +0.07(+1.11%)
Jun 24, 2015 5.917 5.928 5.880 5.888 111,585 -0.03(-0.52%)
Jun 23, 2015 5.863 5.918 5.832 5.918 157,813 +0.07(+1.12%)
Jun 22, 2015 5.857 5.868 5.787 5.853 123,557 +0.06(+0.96%)
Jun 19, 2015 5.853 5.888 5.772 5.797 135,155 -0.03(-0.56%)
Jun 18, 2015 5.762 5.878 5.762 5.830 232,767 +0.08(+1.44%)
Jun 17, 2015 5.658 5.751 5.651 5.747 160,043 +0.09(+1.60%)
Jun 16, 2015 5.656 5.674 5.624 5.656 165,671 +0.03(+0.58%)
Jun 15, 2015 5.685 5.685 5.614 5.624 142,033 -0.05(-0.85%)
Jun 12, 2015 5.681 5.762 5.649 5.672 332,738 -0.00(-0.03%)
Jun 11, 2015 5.745 5.753 5.645 5.674 125,990 -0.07(-1.18%)
Jun 10, 2015 5.654 5.784 5.629 5.741 482,563 +0.16(+2.94%)
Jun 09, 2015 5.500 5.591 5.500 5.577 246,056 +0.13(+2.41%)
Jun 08, 2015 5.450 5.529 5.255 5.446 677,703 +0.01(+0.14%)
Jun 05, 2015 5.541 5.610 5.431 5.438 405,015 -0.14(-2.45%)
Jun 04, 2015 5.818 5.845 5.571 5.575 368,348 -0.24(-4.08%)
Jun 03, 2015 5.969 5.969 5.784 5.812 122,104 -0.14(-2.33%)
Jun 02, 2015 5.913 5.969 5.905 5.951 210,223 +0.08(+1.40%)
Jun 01, 2015 5.851 5.915 5.832 5.869 256,757 +0.03(+0.48%)
May 29, 2015 5.726 5.845 5.694 5.841 254,651 +0.09(+1.64%)
May 28, 2015 5.760 5.807 5.666 5.747 325,305 -0.02(-0.30%)
May 27, 2015 5.803 5.843 5.731 5.764 368,638 +0.10(+1.78%)
May 26, 2015 5.712 5.712 5.652 5.664 289,898 -0.04(-0.62%)
May 22, 2015 5.755 5.699 5.699 5.699 310,935 -0.03(-0.59%)
May 21, 2015 5.776 5.789 5.718 5.733 245,312 -0.02(-0.36%)
May 20, 2015 5.751 5.785 5.699 5.753 348,542 +0.01(+0.10%)
May 19, 2015 5.783 5.811 5.725 5.748 358,887 -0.03(-0.52%)
May 18, 2015 5.845 5.845 5.725 5.778 167,867 -0.07(-1.15%)
May 15, 2015 5.865 5.882 5.832 5.845 176,741 -0.01(-0.19%)
May 14, 2015 5.933 5.951 5.841 5.856 219,303 -0.03(-0.54%)
May 13, 2015 5.916 5.942 5.858 5.888 312,712 -0.02(-0.35%)
May 12, 2015 5.886 5.959 5.800 5.908 422,712 -0.02(-0.35%)
May 11, 2015 5.916 5.985 5.905 5.929 200,658 +0.00(+0.06%)
May 08, 2015 5.951 6.013 5.905 5.925 231,237 +0.04(+0.67%)
May 07, 2015 5.839 5.972 5.817 5.886 163,795 +0.05(+0.86%)
May 06, 2015 5.987 5.987 5.763 5.835 217,296 -0.07(-1.17%)
May 05, 2015 6.009 6.076 5.905 5.905 111,364 -0.10(-1.59%)
May 04, 2015 5.933 6.037 5.905 6.000 262,197 +0.06(+0.94%)
May 01, 2015 6.065 6.065 5.931 5.944 171,405 -0.15(-2.48%)
Apr 30, 2015 6.129 6.144 6.082 6.095 86,644 -0.09(-1.51%)
Apr 29, 2015 6.209 6.250 6.151 6.189 75,475 +0.01(+0.21%)
Apr 28, 2015 6.247 6.284 6.174 6.176 84,723 -0.04(-0.63%)
Apr 27, 2015 6.189 6.230 6.146 6.215 133,119 +0.09(+1.43%)
Apr 24, 2015 6.176 6.183 6.116 6.127 116,560 -0.04(-0.70%)
Apr 23, 2015 6.204 6.250 6.138 6.170 139,578 -0.01(-0.21%)
Apr 22, 2015 6.168 6.198 6.142 6.183 120,365 +0.03(+0.52%)
Apr 21, 2015 6.140 6.163 6.123 6.151 82,614 -0.02(-0.27%)
Apr 20, 2015 6.174 6.237 6.133 6.168 117,235 -0.04(-0.63%)
Apr 17, 2015 6.220 6.256 6.162 6.207 147,638 -0.04(-0.60%)
Apr 16, 2015 6.082 6.260 6.054 6.245 234,325 +0.22(+3.66%)
Apr 15, 2015 5.981 6.090 5.949 6.024 243,782 +0.04(+0.72%)
Apr 14, 2015 5.978 6.007 5.968 5.981 60,742 +0.06(+0.98%)
Apr 13, 2015 5.910 5.959 5.910 5.923 172,224 -0.00(-0.03%)
Apr 10, 2015 5.976 5.979 5.910 5.925 140,836 +0.01(+0.13%)
Apr 09, 2015 5.966 6.050 5.910 5.918 118,872 -0.01(-0.25%)
Apr 08, 2015 6.032 6.035 5.933 5.933 143,881 -0.08(-1.34%)
Apr 07, 2015 6.220 6.220 6.004 6.013 201,284 -0.20(-3.16%)
Apr 06, 2015 6.243 6.278 6.196 6.209 177,736 -0.03(-0.42%)
Apr 02, 2015 6.116 6.235 6.235 6.235 429,744 +0.11(+1.77%)
Apr 01, 2015 5.944 6.129 5.890 6.127 211,634 +0.23(+3.83%)
Mar 31, 2015 5.877 5.946 5.854 5.901 90,406 +0.04(+0.67%)
Mar 30, 2015 5.955 5.959 5.856 5.862 131,337 -0.14(-2.27%)
Mar 27, 2015 5.976 6.054 5.910 5.998 220,015 +0.04(+0.69%)
Mar 26, 2015 5.974 6.039 5.916 5.957 317,459 -0.01(-0.25%)
Mar 25, 2015 5.987 5.987 5.901 5.972 136,105 -0.03(-0.53%)
Mar 24, 2015 5.839 6.004 5.821 6.004 240,828 +0.16(+2.78%)
Mar 23, 2015 5.692 5.841 5.643 5.841 336,453 +0.16(+2.90%)
Mar 20, 2015 5.768 5.811 5.643 5.677 197,527 -0.05(-0.91%)
Mar 19, 2015 5.671 5.737 5.656 5.729 102,127 +0.02(+0.39%)
Mar 18, 2015 5.626 5.722 5.598 5.707 550,747 +0.08(+1.50%)
Mar 17, 2015 5.581 5.643 5.559 5.622 121,302 +0.04(+0.74%)
Mar 16, 2015 5.686 5.746 5.572 5.581 262,989 -0.06(-1.13%)
Mar 13, 2015 5.608 5.649 5.559 5.645 194,685 +0.01(+0.20%)
Mar 12, 2015 5.578 5.686 5.563 5.634 208,230 +0.11(+1.93%)
Mar 11, 2015 5.490 5.553 5.480 5.527 203,055 +0.02(+0.44%)
Mar 10, 2015 5.576 5.581 5.439 5.503 346,428 -0.11(-2.03%)
Mar 09, 2015 5.669 5.680 5.608 5.617 258,274 -0.05(-0.92%)
Mar 06, 2015 5.761 5.768 5.639 5.669 160,054 -0.10(-1.75%)
Mar 05, 2015 5.832 5.864 5.764 5.770 208,193 -0.11(-1.81%)
Mar 04, 2015 5.798 5.877 5.766 5.877 117,176 +0.04(+0.77%)
Mar 03, 2015 5.830 5.839 5.757 5.832 146,733 +0.02(+0.35%)
Mar 02, 2015 5.778 5.839 5.757 5.811 214,080 +0.06(+1.07%)
Feb 27, 2015 5.804 5.865 5.744 5.750 128,163 -0.02(-0.42%)
Feb 26, 2015 5.815 5.844 5.757 5.774 192,491 -0.01(-0.10%)
Feb 25, 2015 5.791 5.871 5.757 5.779 234,812 +0.12(+2.13%)
Feb 24, 2015 5.683 5.683 5.597 5.659 369,564 -0.03(-0.54%)
Feb 23, 2015 5.681 5.694 5.630 5.690 193,749 +0.02(+0.38%)
Feb 20, 2015 5.703 5.710 5.659 5.668 179,400 -0.02(-0.32%)
Feb 19, 2015 5.719 5.766 5.670 5.686 177,447 -0.07(-1.29%)
Feb 18, 2015 5.697 5.761 5.619 5.761 177,618 +0.05(+0.89%)
Feb 17, 2015 5.721 5.773 5.661 5.710 264,188 +0.05(+0.86%)
Feb 13, 2015 5.677 5.661 5.661 5.661 247,704 +0.03(+0.61%)
Feb 12, 2015 5.666 5.694 5.616 5.626 249,723 +0.04(+0.68%)
Feb 11, 2015 5.596 5.617 5.563 5.588 247,671 -0.02(-0.39%)
Feb 10, 2015 5.697 5.715 5.581 5.610 635,799 -0.08(-1.43%)
Feb 09, 2015 5.675 5.703 5.579 5.692 417,031 +0.14(+2.58%)
Feb 06, 2015 5.668 5.786 5.510 5.549 553,886 -0.09(-1.67%)
Feb 05, 2015 5.583 5.737 5.583 5.643 401,015 +0.07(+1.20%)
Feb 04, 2015 5.650 5.721 5.536 5.576 311,373 -0.11(-2.01%)
Feb 03, 2015 5.904 5.904 5.683 5.690 344,424 -0.16(-2.67%)
Feb 02, 2015 5.886 5.927 5.799 5.846 239,815 +0.02(+0.28%)
Jan 30, 2015 5.755 5.911 5.755 5.829 388,746 +0.00(+0.03%)
Jan 29, 2015 5.750 5.856 5.750 5.828 118,291 +0.04(+0.69%)
Jan 28, 2015 5.839 5.839 5.764 5.788 65,876 -0.05(-0.81%)
Jan 27, 2015 5.771 5.869 5.771 5.835 151,182 +0.04(+0.75%)
Jan 26, 2015 5.710 5.800 5.695 5.791 135,486 +0.09(+1.65%)
Jan 23, 2015 5.694 5.760 5.689 5.697 115,350 -0.01(-0.10%)
Jan 22, 2015 5.713 5.741 5.679 5.703 155,860 -0.03(-0.54%)
Jan 21, 2015 5.826 5.848 5.713 5.733 223,667 -0.10(-1.68%)
Jan 20, 2015 5.922 5.922 5.800 5.831 136,347 -0.05(-0.83%)
Jan 16, 2015 5.759 5.956 5.710 5.880 185,408 +0.12(+2.04%)
Jan 15, 2015 5.692 5.770 5.637 5.762 172,846 +0.13(+2.38%)
Jan 14, 2015 5.483 5.654 5.483 5.628 222,757 +0.10(+1.84%)
Jan 13, 2015 5.636 5.641 5.472 5.527 162,039 -0.10(-1.77%)
Jan 12, 2015 5.576 5.626 5.485 5.626 347,795 +0.12(+2.14%)
Jan 09, 2015 5.572 5.572 5.507 5.509 297,410 -0.07(-1.27%)
Jan 08, 2015 5.710 5.737 5.561 5.579 181,502 -0.09(-1.57%)
Jan 07, 2015 5.755 5.762 5.567 5.668 327,454 -0.05(-0.89%)
Jan 06, 2015 5.800 5.804 5.686 5.719 237,420 -0.07(-1.22%)
Jan 05, 2015 5.670 5.819 5.622 5.790 151,562 +0.11(+1.98%)
Jan 02, 2015 5.628 5.681 5.603 5.677 145,102 +0.07(+1.26%)
Dec 31, 2014 5.576 5.607 5.607 5.607 170,468 +0.05(+0.91%)
Dec 30, 2014 5.556 5.596 5.547 5.556 70,631 -0.02(-0.36%)
Dec 29, 2014 5.438 5.587 5.438 5.576 107,119 +0.13(+2.46%)
Dec 26, 2014 5.474 5.568 5.433 5.442 47,477 -0.04(-0.66%)
Dec 24, 2014 5.467 5.478 5.478 5.478 199,707 +0.04(+0.77%)
Dec 23, 2014 5.393 5.471 5.353 5.436 105,922 +0.03(+0.57%)
Dec 22, 2014 5.509 5.529 5.377 5.405 129,313 -0.16(-2.80%)
Dec 19, 2014 5.380 5.590 5.302 5.561 191,785 +0.17(+3.20%)
Dec 18, 2014 5.336 5.450 5.329 5.389 274,968 +0.09(+1.75%)
Dec 17, 2014 5.171 5.297 5.133 5.297 178,672 +0.14(+2.71%)
Dec 16, 2014 5.161 5.277 5.142 5.157 171,577 -0.03(-0.49%)
Dec 15, 2014 5.336 5.369 5.166 5.182 334,312 -0.08(-1.48%)
Dec 12, 2014 5.211 5.286 5.211 5.260 128,447 +0.01(+0.17%)
Dec 11, 2014 5.246 5.318 5.207 5.251 205,577 -0.01(-0.10%)
Dec 10, 2014 5.485 5.536 5.240 5.257 660,106 -0.26(-4.70%)
Dec 09, 2014 5.380 5.516 5.371 5.516 219,160 +0.12(+2.22%)
Dec 08, 2014 5.487 5.491 5.331 5.396 324,955 -0.15(-2.65%)
Dec 05, 2014 5.665 5.684 5.516 5.543 174,921 -0.15(-2.55%)
Dec 04, 2014 5.723 5.735 5.641 5.688 137,379 -0.03(-0.48%)
Dec 03, 2014 5.646 5.719 5.619 5.715 75,160 +0.08(+1.35%)
Dec 02, 2014 5.574 5.639 5.521 5.639 192,668 +0.04(+0.78%)
Dec 01, 2014 5.661 5.661 5.574 5.596 366,563 +0.01(+0.23%)
Nov 28, 2014 5.748 5.748 5.570 5.583 420,970 -0.19(-3.36%)
Nov 26, 2014 5.878 5.777 5.777 5.777 177,640 -0.09(-1.51%)
Nov 25, 2014 5.819 5.866 5.748 5.866 428,180 +0.08(+1.34%)
Nov 24, 2014 5.808 5.826 5.754 5.788 270,632 +0.01(+0.25%)
Nov 21, 2014 5.860 5.860 5.740 5.774 253,055 -0.01(-0.09%)
Nov 20, 2014 5.731 5.779 5.670 5.779 641,136 +0.09(+1.67%)
Nov 19, 2014 5.656 5.731 5.656 5.684 240,117 +0.03(+0.44%)
Nov 18, 2014 5.530 5.661 5.523 5.659 218,413 +0.14(+2.46%)
Nov 17, 2014 5.518 5.530 5.487 5.523 375,411 +0.01(+0.13%)
Nov 14, 2014 5.489 5.555 5.468 5.516 186,731 +0.06(+1.18%)
Nov 13, 2014 5.530 5.545 5.452 5.452 266,886 -0.07(-1.27%)
Nov 12, 2014 5.516 5.543 5.464 5.521 251,681 +0.02(+0.39%)
Nov 11, 2014 5.464 5.500 5.409 5.500 198,820 +0.06(+1.19%)
Nov 10, 2014 5.480 5.480 5.355 5.435 347,923 -0.00(-0.07%)
Nov 07, 2014 5.410 5.462 5.400 5.439 202,198 +0.06(+1.03%)
Nov 06, 2014 5.394 5.394 5.272 5.383 263,826 +0.01(+0.20%)
Nov 05, 2014 5.348 5.450 5.339 5.373 371,776 -0.01(-0.23%)
Nov 04, 2014 5.495 5.495 5.270 5.385 1,038,983 -0.27(-4.78%)
Nov 03, 2014 5.668 5.681 5.641 5.656 203,834 -0.01(-0.16%)
Oct 31, 2014 5.632 5.666 5.578 5.665 140,531 +0.05(+0.93%)
Oct 30, 2014 5.643 5.643 5.566 5.613 165,608 -0.00(-0.06%)
Oct 29, 2014 5.742 5.755 5.611 5.616 121,608 -0.11(-1.94%)
Oct 28, 2014 5.537 5.727 5.537 5.727 316,112 +0.18(+3.29%)
Oct 27, 2014 5.615 5.615 5.543 5.545 239,151 -0.07(-1.24%)
Oct 24, 2014 5.613 5.629 5.539 5.615 102,361 +0.04(+0.64%)
Oct 23, 2014 5.684 5.707 5.575 5.579 124,863 -0.07(-1.21%)
Oct 22, 2014 5.546 5.686 5.507 5.647 237,426 +0.12(+2.17%)
Oct 21, 2014 5.437 5.579 5.437 5.527 121,881 +0.09(+1.65%)
Oct 20, 2014 5.396 5.437 5.337 5.437 190,199 +0.02(+0.36%)
Oct 17, 2014 5.335 5.452 5.323 5.418 233,350 +0.16(+3.07%)
Oct 16, 2014 5.126 5.292 5.024 5.256 323,220 +0.02(+0.31%)
Oct 15, 2014 5.330 5.353 5.190 5.240 605,065 -0.15(-2.79%)
Oct 14, 2014 5.358 5.391 5.285 5.391 438,173 +0.00(+0.07%)
Oct 13, 2014 5.383 5.423 5.337 5.387 65,223 +0.03(+0.50%)
Oct 10, 2014 5.471 5.482 5.349 5.360 163,910 -0.12(-2.19%)
Oct 09, 2014 5.575 5.595 5.480 5.480 167,696 -0.09(-1.64%)
Oct 08, 2014 5.525 5.588 5.452 5.572 518,763 +0.07(+1.30%)
Oct 07, 2014 5.455 5.573 5.443 5.500 306,966 +0.02(+0.33%)
Oct 06, 2014 5.441 5.484 5.401 5.482 208,848 +0.09(+1.63%)
Oct 03, 2014 5.423 5.460 5.378 5.394 273,100 -0.06(-1.18%)
Oct 02, 2014 5.364 5.459 5.364 5.459 195,012 +0.06(+1.16%)
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.