Skip to main content

Brookfield Renewable (NY: BEP )

26.10 -0.13 (-0.50%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.11 32.54 31.91 32.12 305,662 +0.02(+0.05%)
Sep 29, 2021 32.06 32.19 31.77 32.10 392,237 +0.03(+0.11%)
Sep 28, 2021 32.59 32.60 31.88 32.07 448,485 -0.83(-2.51%)
Sep 27, 2021 33.39 33.39 32.60 32.89 461,051 -0.36(-1.07%)
Sep 24, 2021 33.46 33.60 33.11 33.25 427,658 -0.44(-1.32%)
Sep 23, 2021 34.28 34.48 33.64 33.69 413,578 -0.41(-1.20%)
Sep 22, 2021 33.66 34.55 33.39 34.10 477,285 +0.81(+2.43%)
Sep 21, 2021 33.37 33.63 32.88 33.29 301,910 +0.13(+0.39%)
Sep 20, 2021 33.13 33.67 32.72 33.16 546,075 -0.75(-2.21%)
Sep 17, 2021 33.67 33.95 33.41 33.91 695,588 +0.26(+0.78%)
Sep 16, 2021 33.50 33.74 33.24 33.65 328,842 -0.07(-0.21%)
Sep 15, 2021 33.97 34.09 33.39 33.72 392,213 -0.50(-1.47%)
Sep 14, 2021 34.24 34.36 33.81 34.22 294,414 -0.01(-0.03%)
Sep 13, 2021 34.91 34.91 33.82 34.23 524,794 -0.64(-1.85%)
Sep 10, 2021 35.14 35.27 34.71 34.88 207,462 -0.17(-0.47%)
Sep 09, 2021 34.81 35.50 34.81 35.04 197,713 +0.04(+0.12%)
Sep 08, 2021 35.76 35.97 34.96 35.00 217,366 -0.91(-2.54%)
Sep 07, 2021 36.12 36.23 35.75 35.91 279,231 -0.35(-0.96%)
Sep 03, 2021 35.96 36.35 35.89 36.26 222,697 +0.22(+0.60%)
Sep 02, 2021 35.57 36.13 35.46 36.04 233,490 +0.57(+1.62%)
Sep 01, 2021 35.28 35.63 35.28 35.47 177,809 +0.21(+0.59%)
Aug 31, 2021 35.50 35.57 35.08 35.26 163,811 -0.23(-0.66%)
Aug 30, 2021 35.19 35.60 35.19 35.49 177,659 +0.25(+0.70%)
Aug 27, 2021 35.11 35.31 34.92 35.25 189,712 +0.04(+0.12%)
Aug 26, 2021 35.15 35.25 34.80 35.20 150,292 +0.03(+0.10%)
Aug 25, 2021 35.04 35.27 34.91 35.17 179,272 +0.15(+0.42%)
Aug 24, 2021 34.73 35.04 34.54 35.02 205,280 +0.18(+0.52%)
Aug 23, 2021 34.12 34.92 33.88 34.84 331,395 +1.11(+3.28%)
Aug 20, 2021 32.98 33.93 32.87 33.73 285,891 +0.86(+2.60%)
Aug 19, 2021 32.47 33.05 32.39 32.88 229,510 +0.31(+0.95%)
Aug 18, 2021 32.82 32.82 32.40 32.57 132,491 -0.24(-0.74%)
Aug 17, 2021 32.83 32.83 32.53 32.81 204,659 -0.20(-0.60%)
Aug 16, 2021 33.20 33.43 32.97 33.01 237,634 -0.19(-0.57%)
Aug 13, 2021 33.42 33.42 33.10 33.20 161,193 -0.25(-0.75%)
Aug 12, 2021 33.30 33.53 33.12 33.45 160,734 +0.17(+0.52%)
Aug 11, 2021 33.47 33.88 33.23 33.28 260,358 -0.01(-0.03%)
Aug 10, 2021 33.19 33.50 33.07 33.29 199,176 -0.10(-0.31%)
Aug 09, 2021 33.73 33.73 33.03 33.39 173,501 -0.16(-0.46%)
Aug 06, 2021 34.00 34.10 33.29 33.54 233,781 -0.47(-1.37%)
Aug 05, 2021 33.24 34.15 33.24 34.01 352,082 +0.91(+2.74%)
Aug 04, 2021 33.56 33.99 33.06 33.10 180,146 -0.41(-1.21%)
Aug 03, 2021 33.48 34.05 33.42 33.51 195,155 +0.02(+0.05%)
Aug 02, 2021 33.94 34.34 33.49 33.49 119,761 -0.47(-1.37%)
Jul 30, 2021 34.16 34.45 33.64 33.96 267,076 -0.38(-1.11%)
Jul 29, 2021 34.35 34.86 34.08 34.34 307,586 +0.17(+0.51%)
Jul 28, 2021 33.28 34.45 33.28 34.17 378,792 +0.73(+2.17%)
Jul 27, 2021 32.61 33.44 32.61 33.44 315,705 +0.72(+2.19%)
Jul 26, 2021 32.88 33.38 32.66 32.72 209,863 -0.54(-1.61%)
Jul 23, 2021 33.13 33.41 32.95 33.26 262,861 +0.14(+0.42%)
Jul 22, 2021 33.04 33.17 32.64 33.12 216,486 +0.09(+0.29%)
Jul 21, 2021 32.59 33.36 32.34 33.03 410,750 +0.84(+2.60%)
Jul 20, 2021 31.79 32.36 31.45 32.19 341,690 +0.59(+1.86%)
Jul 19, 2021 31.35 31.64 30.76 31.60 573,769 -0.22(-0.68%)
Jul 16, 2021 31.83 32.14 31.61 31.82 179,812 -0.05(-0.16%)
Jul 15, 2021 32.15 32.24 31.54 31.87 413,415 -0.29(-0.89%)
Jul 14, 2021 32.56 32.56 31.96 32.15 196,683 -0.26(-0.80%)
Jul 13, 2021 32.82 32.82 32.16 32.41 205,003 -0.30(-0.92%)
Jul 12, 2021 32.92 33.05 32.65 32.72 199,987 -0.15(-0.45%)
Jul 09, 2021 32.91 33.17 32.72 32.86 122,883 -0.01(-0.03%)
Jul 08, 2021 32.82 33.23 32.69 32.87 242,233 -0.40(-1.19%)
Jul 07, 2021 33.41 33.58 32.98 33.27 216,273 -0.11(-0.34%)
Jul 06, 2021 33.60 33.63 33.04 33.38 194,631 -0.22(-0.64%)
Jul 02, 2021 33.23 33.89 33.23 33.60 206,178 +0.37(+1.12%)
Jul 01, 2021 33.47 33.61 33.23 33.23 131,686 -0.09(-0.26%)
Jun 30, 2021 33.65 33.73 33.16 33.31 250,506 -0.35(-1.03%)
Jun 29, 2021 33.50 34.13 33.36 33.66 350,153 +0.16(+0.46%)
Jun 28, 2021 32.98 34.12 32.96 33.50 619,464 +1.22(+3.77%)
Jun 25, 2021 31.71 32.43 31.42 32.28 497,819 +0.41(+1.27%)
Jun 24, 2021 32.73 32.97 31.65 31.88 624,442 -0.79(-2.41%)
Jun 23, 2021 33.11 33.25 32.28 32.66 365,903 -0.22(-0.68%)
Jun 22, 2021 33.07 33.15 32.61 32.89 254,667 -0.04(-0.13%)
Jun 21, 2021 33.06 33.41 32.75 32.93 293,087 -0.11(-0.34%)
Jun 18, 2021 32.92 33.63 32.88 33.04 503,082 -0.16(-0.47%)
Jun 17, 2021 33.68 33.68 32.78 33.20 421,764 -0.56(-1.66%)
Jun 16, 2021 34.09 34.65 33.70 33.76 393,427 -0.32(-0.94%)
Jun 15, 2021 34.88 34.89 34.07 34.08 283,001 -0.81(-2.33%)
Jun 14, 2021 34.55 34.99 34.50 34.89 297,552 +0.49(+1.43%)
Jun 11, 2021 34.29 34.53 34.13 34.40 264,501 +0.20(+0.58%)
Jun 10, 2021 33.72 34.24 33.68 34.20 134,059 +0.32(+0.94%)
Jun 09, 2021 33.99 34.49 33.77 33.88 339,791 -0.08(-0.23%)
Jun 08, 2021 33.39 34.10 33.39 33.96 237,232 +0.47(+1.39%)
Jun 07, 2021 34.01 34.01 33.36 33.49 515,060 -0.35(-1.02%)
Jun 04, 2021 33.73 34.02 33.67 33.84 249,459 +0.16(+0.46%)
Jun 03, 2021 33.80 34.21 33.64 33.68 241,322 -0.60(-1.74%)
Jun 02, 2021 34.17 34.37 34.07 34.28 351,098 +0.15(+0.43%)
Jun 01, 2021 34.40 34.98 34.13 34.13 296,939 -0.22(-0.63%)
May 28, 2021 34.76 34.93 34.24 34.35 181,472 -0.35(-1.00%)
May 27, 2021 34.62 34.87 34.40 34.69 228,590 +0.01(+0.03%)
May 26, 2021 34.26 34.93 34.26 34.68 315,751 +0.46(+1.35%)
May 25, 2021 34.44 34.71 33.96 34.22 482,296 -0.09(-0.25%)
May 24, 2021 34.50 34.71 33.71 34.30 273,063 -0.22(-0.65%)
May 21, 2021 34.96 34.96 34.12 34.53 476,022 +0.17(+0.50%)
May 20, 2021 33.82 34.72 33.63 34.36 362,183 +0.90(+2.69%)
May 19, 2021 31.68 33.48 31.59 33.46 509,319 +1.29(+4.00%)
May 18, 2021 31.72 32.71 31.64 32.17 351,922 +0.51(+1.62%)
May 17, 2021 30.86 31.70 30.68 31.66 422,262 +0.54(+1.74%)
May 14, 2021 30.08 31.56 30.08 31.12 411,313 +1.31(+4.40%)
May 13, 2021 29.91 30.39 29.71 29.80 467,525 +0.05(+0.17%)
May 12, 2021 30.58 30.74 29.62 29.75 798,066 -1.01(-3.29%)
May 11, 2021 30.87 31.55 30.39 30.76 800,802 -0.73(-2.31%)
May 10, 2021 31.93 32.09 31.24 31.49 471,888 -0.27(-0.84%)
May 07, 2021 31.42 31.94 31.30 31.76 389,771 +0.39(+1.26%)
May 06, 2021 32.27 32.27 30.88 31.36 641,667 -0.77(-2.40%)
May 05, 2021 32.18 32.49 31.86 32.14 483,676 +0.03(+0.08%)
May 04, 2021 33.52 33.52 31.58 32.11 800,510 -0.78(-2.37%)
May 03, 2021 33.75 34.02 32.82 32.89 549,642 -0.79(-2.34%)
Apr 30, 2021 34.29 34.38 33.63 33.68 456,846 -0.81(-2.36%)
Apr 29, 2021 34.98 35.06 34.11 34.49 342,651 -0.32(-0.91%)
Apr 28, 2021 34.89 34.93 34.45 34.81 322,188 -0.08(-0.22%)
Apr 27, 2021 35.53 35.53 34.68 34.89 292,736 -0.39(-1.12%)
Apr 26, 2021 35.03 35.49 34.91 35.28 519,407 +0.25(+0.71%)
Apr 23, 2021 34.45 35.11 34.45 35.03 150,143 +0.51(+1.49%)
Apr 22, 2021 34.57 35.02 34.41 34.52 367,277 +0.18(+0.52%)
Apr 21, 2021 33.94 34.66 33.94 34.34 316,990 +0.03(+0.10%)
Apr 20, 2021 35.85 35.85 33.92 34.30 694,576 -1.27(-3.57%)
Apr 19, 2021 36.41 36.66 35.03 35.57 612,514 -1.22(-3.31%)
Apr 16, 2021 37.00 37.20 36.79 36.79 225,856 -0.28(-0.76%)
Apr 15, 2021 37.08 37.30 36.58 37.07 242,776 +0.26(+0.70%)
Apr 14, 2021 37.47 37.67 36.45 36.82 254,477 -0.68(-1.81%)
Apr 13, 2021 37.21 37.55 36.91 37.49 280,824 +0.36(+0.97%)
Apr 12, 2021 37.54 37.64 36.72 37.13 434,096 -0.17(-0.46%)
Apr 09, 2021 36.76 37.54 36.43 37.30 319,069 +0.54(+1.47%)
Apr 08, 2021 36.45 36.82 36.31 36.76 557,659 +0.47(+1.30%)
Apr 07, 2021 37.42 37.42 36.16 36.29 414,577 -0.93(-2.51%)
Apr 06, 2021 37.42 37.70 36.89 37.23 341,675 -0.19(-0.50%)
Apr 05, 2021 36.86 37.97 36.86 37.42 603,932 +0.75(+2.06%)
Apr 01, 2021 36.85 37.15 36.56 36.66 592,523 +0.15(+0.40%)
Mar 31, 2021 36.86 37.03 36.14 36.52 308,713 -0.04(-0.12%)
Mar 30, 2021 35.44 36.62 35.17 36.56 387,253 +0.91(+2.55%)
Mar 29, 2021 35.50 36.14 35.44 35.65 284,990 -0.10(-0.29%)
Mar 26, 2021 35.18 35.83 35.18 35.75 487,061 +0.45(+1.26%)
Mar 25, 2021 34.63 35.47 34.29 35.31 275,371 +0.51(+1.45%)
Mar 24, 2021 35.12 35.32 34.63 34.80 351,132 -0.26(-0.73%)
Mar 23, 2021 34.70 35.29 34.28 35.06 462,104 +0.36(+1.04%)
Mar 22, 2021 34.29 34.92 34.16 34.70 239,315 +0.69(+2.04%)
Mar 19, 2021 34.53 34.83 33.71 34.00 960,590 -0.06(-0.18%)
Mar 18, 2021 34.96 35.12 33.91 34.06 662,734 -1.06(-3.03%)
Mar 17, 2021 35.69 35.93 34.79 35.13 626,271 -0.94(-2.61%)
Mar 16, 2021 35.57 36.38 35.13 36.07 388,132 +0.69(+1.96%)
Mar 15, 2021 35.10 35.49 34.63 35.38 453,451 +0.15(+0.41%)
Mar 12, 2021 35.09 35.55 34.57 35.23 326,885 -0.06(-0.17%)
Mar 11, 2021 34.66 35.38 34.24 35.29 426,390 +1.14(+3.34%)
Mar 10, 2021 35.72 35.95 34.04 34.15 484,548 -0.84(-2.40%)
Mar 09, 2021 33.66 35.48 33.63 34.99 653,766 +2.05(+6.22%)
Mar 08, 2021 33.17 33.30 32.50 32.94 991,436 -0.30(-0.90%)
Mar 05, 2021 34.69 34.73 32.35 33.24 1,557,664 -1.51(-4.34%)
Mar 04, 2021 35.84 36.54 34.41 34.75 880,215 -1.47(-4.07%)
Mar 03, 2021 36.74 36.81 35.92 36.22 418,719 -0.42(-1.15%)
Mar 02, 2021 36.81 36.94 36.37 36.64 520,341 +0.03(+0.09%)
Mar 01, 2021 37.17 37.57 36.52 36.61 515,851 +0.43(+1.18%)
Feb 26, 2021 35.14 36.73 35.02 36.18 609,322 +0.85(+2.40%)
Feb 25, 2021 36.25 36.52 35.06 35.33 599,855 -1.09(-3.00%)
Feb 24, 2021 37.20 37.79 36.28 36.43 630,059 -0.79(-2.13%)
Feb 23, 2021 37.09 37.36 35.47 37.22 1,094,144 -0.53(-1.40%)
Feb 22, 2021 39.01 39.11 37.52 37.75 920,867 -1.57(-4.00%)
Feb 19, 2021 38.85 39.41 38.85 39.32 499,358 +0.65(+1.67%)
Feb 18, 2021 38.38 38.86 37.63 38.67 489,596 +0.01(+0.02%)
Feb 17, 2021 38.32 38.92 37.81 38.67 649,217 +0.18(+0.46%)
Feb 16, 2021 40.50 40.58 38.38 38.49 793,543 -0.91(-2.31%)
Feb 12, 2021 39.18 39.51 38.70 39.40 535,429 -0.18(-0.45%)
Feb 11, 2021 40.18 40.27 39.11 39.58 1,370,620 -0.34(-0.85%)
Feb 10, 2021 40.99 41.09 39.34 39.92 1,161,633 -0.67(-1.66%)
Feb 09, 2021 40.57 41.53 40.19 40.59 755,709 -0.60(-1.47%)
Feb 08, 2021 41.18 41.39 40.26 41.19 730,280 +1.12(+2.80%)
Feb 05, 2021 39.58 41.18 39.52 40.07 637,651 +0.68(+1.73%)
Feb 04, 2021 39.05 39.77 38.47 39.39 547,888 +0.82(+2.12%)
Feb 03, 2021 39.32 39.32 38.32 38.57 556,114 -0.52(-1.33%)
Feb 02, 2021 39.40 40.20 39.01 39.09 497,188 +0.09(+0.22%)
Feb 01, 2021 38.66 39.35 38.43 39.01 356,503 +0.45(+1.17%)
Jan 29, 2021 38.72 39.26 37.62 38.55 521,095 -0.46(-1.18%)
Jan 28, 2021 38.89 39.79 38.87 39.01 472,875 +0.14(+0.37%)
Jan 27, 2021 39.27 39.77 38.47 38.87 607,653 -1.16(-2.89%)
Jan 26, 2021 41.07 41.28 39.96 40.03 836,203 -1.06(-2.59%)
Jan 25, 2021 42.21 42.43 40.29 41.09 659,503 -0.92(-2.19%)
Jan 22, 2021 41.53 42.05 41.01 42.01 457,294 +0.33(+0.80%)
Jan 21, 2021 41.82 42.25 40.94 41.68 732,791 +0.94(+2.30%)
Jan 20, 2021 40.55 41.24 40.42 40.74 765,214 +0.86(+2.16%)
Jan 19, 2021 39.59 40.24 38.59 39.88 698,814 +1.55(+4.04%)
Jan 15, 2021 38.38 38.71 37.18 38.33 756,792 -0.56(-1.44%)
Jan 14, 2021 40.52 40.80 38.32 38.89 795,603 -1.29(-3.20%)
Jan 13, 2021 40.43 40.64 39.94 40.18 474,976 -0.25(-0.61%)
Jan 12, 2021 40.44 41.06 40.26 40.43 581,777 -0.13(-0.31%)
Jan 11, 2021 41.28 41.28 40.09 40.55 902,656 -1.16(-2.77%)
Jan 08, 2021 41.89 42.44 41.58 41.71 732,705 +0.16(+0.39%)
Jan 07, 2021 41.87 42.30 40.99 41.55 922,617 +0.83(+2.05%)
Jan 06, 2021 40.01 41.87 39.64 40.72 1,684,028 +1.58(+4.05%)
Jan 05, 2021 37.87 39.28 37.74 39.13 590,571 +1.46(+3.89%)
Jan 04, 2021 37.07 38.23 36.89 37.67 855,420 +0.94(+2.57%)
Dec 31, 2020 36.72 36.72 36.72 546,321 +0.59(+1.62%)
Dec 30, 2020 36.35 36.95 36.03 36.14 546,321 +0.03(+0.09%)
Dec 29, 2020 35.75 36.28 35.51 36.10 577,922 +0.64(+1.80%)
Dec 28, 2020 35.92 36.00 35.24 35.47 439,625 -0.14(-0.38%)
Dec 24, 2020 35.05 35.92 35.05 35.60 229,117 +0.54(+1.53%)
Dec 23, 2020 35.18 36.34 34.95 35.06 532,318 +0.09(+0.27%)
Dec 22, 2020 34.18 35.27 33.89 34.97 892,585 +1.00(+2.96%)
Dec 21, 2020 32.90 34.15 32.72 33.97 790,715 +0.73(+2.20%)
Dec 18, 2020 33.80 33.87 33.11 33.24 1,002,711 -0.31(-0.94%)
Dec 17, 2020 33.64 33.92 33.26 33.55 782,459 +0.09(+0.28%)
Dec 16, 2020 35.45 35.48 33.19 33.46 949,781 -1.56(-4.45%)
Dec 15, 2020 34.95 35.45 34.44 35.01 605,273 +0.90(+2.64%)
Dec 14, 2020 34.14 34.52 33.50 34.11 802,028 +1.19(+3.60%)
Dec 11, 2020 32.65 33.02 32.59 32.93 243,040 +0.02(+0.07%)
Dec 10, 2020 32.28 32.94 31.72 32.90 420,030 +0.57(+1.75%)
Dec 09, 2020 33.27 33.44 31.98 32.34 594,807 -0.84(-2.53%)
Dec 08, 2020 33.21 33.31 33.05 33.18 387,576 +0.10(+0.31%)
Dec 07, 2020 33.60 33.60 32.88 33.07 607,398 -0.45(-1.35%)
Dec 04, 2020 34.50 34.50 33.15 33.53 499,828 -0.48(-1.42%)
Dec 03, 2020 34.02 34.71 33.92 34.01 448,315 +0.03(+0.08%)
Dec 02, 2020 34.61 34.74 33.26 33.98 737,109 -0.62(-1.80%)
Dec 01, 2020 36.59 36.68 34.54 34.61 765,424 -1.47(-4.07%)
Nov 30, 2020 36.03 36.23 35.51 36.08 631,271 +0.24(+0.68%)
Nov 27, 2020 35.48 36.02 35.42 35.83 374,342 +0.31(+0.88%)
Nov 25, 2020 34.48 35.52 34.48 35.52 683,800 +1.19(+3.47%)
Nov 24, 2020 33.62 34.95 33.62 34.33 872,160 +0.98(+2.93%)
Nov 23, 2020 33.29 33.88 32.76 33.35 1,554,824 +0.94(+2.89%)
Nov 20, 2020 31.70 32.56 31.64 32.41 459,113 +0.65(+2.04%)
Nov 19, 2020 31.72 31.92 31.39 31.76 363,687 -0.08(-0.25%)
Nov 18, 2020 32.24 32.55 31.81 31.84 502,956 -0.36(-1.12%)
Nov 17, 2020 32.40 32.68 32.14 32.20 476,025 -0.16(-0.49%)
Nov 16, 2020 33.07 33.18 32.05 32.36 582,083 -0.17(-0.52%)
Nov 13, 2020 33.49 33.51 32.40 32.53 619,174 -0.72(-2.17%)
Nov 12, 2020 33.20 33.95 32.83 33.25 488,203 -0.29(-0.86%)
Nov 11, 2020 32.80 33.72 32.80 33.54 532,441 +1.14(+3.52%)
Nov 10, 2020 33.90 34.12 32.27 32.40 852,479 -1.33(-3.95%)
Nov 09, 2020 36.26 36.68 33.67 33.73 1,278,071 +0.35(+1.05%)
Nov 06, 2020 33.26 33.44 32.59 33.38 454,686 +0.91(+2.80%)
Nov 05, 2020 32.19 33.01 32.19 32.48 509,838 +0.90(+2.84%)
Nov 04, 2020 32.64 32.95 31.45 31.58 798,077 -1.07(-3.27%)
Nov 03, 2020 32.74 33.51 32.42 32.64 688,057 +0.45(+1.39%)
Nov 02, 2020 31.06 32.20 31.06 32.20 647,834 +1.56(+5.09%)
Oct 30, 2020 30.75 30.89 30.36 30.64 407,057 -0.12(-0.39%)
Oct 29, 2020 29.85 30.81 29.82 30.76 347,633 +0.95(+3.20%)
Oct 28, 2020 29.94 30.05 29.54 29.80 556,093 -0.51(-1.70%)
Oct 27, 2020 30.22 30.47 29.96 30.32 381,947 +0.29(+0.96%)
Oct 26, 2020 30.42 30.55 29.50 30.03 672,796 -0.01(-0.02%)
Oct 23, 2020 30.31 30.36 29.62 30.04 655,825 -0.08(-0.28%)
Oct 22, 2020 30.07 30.22 29.85 30.12 496,263 +0.02(+0.06%)
Oct 21, 2020 30.33 30.33 29.95 30.10 338,514 -0.19(-0.63%)
Oct 20, 2020 30.42 30.46 30.07 30.30 388,939 +0.12(+0.39%)
Oct 19, 2020 30.66 31.03 30.05 30.18 437,940 -0.20(-0.65%)
Oct 16, 2020 30.84 30.94 30.37 30.37 399,090 -0.12(-0.41%)
Oct 15, 2020 30.03 30.56 29.72 30.50 457,110 -0.12(-0.41%)
Oct 14, 2020 30.50 30.68 30.07 30.62 488,430 +0.25(+0.82%)
Oct 13, 2020 30.05 30.53 29.93 30.37 602,496 +0.22(+0.73%)
Oct 12, 2020 29.76 30.58 29.69 30.15 714,550 +0.65(+2.20%)
Oct 09, 2020 29.18 29.57 29.00 29.50 936,109 +0.55(+1.89%)
Oct 08, 2020 29.81 30.19 28.77 28.96 1,157,687 -1.04(-3.46%)
Oct 07, 2020 30.02 30.28 29.79 30.00 1,047,363 +0.19(+0.64%)
Oct 06, 2020 31.30 31.30 29.49 29.80 1,479,604 -1.64(-5.23%)
Oct 05, 2020 30.71 31.67 30.47 31.45 1,069,106 +1.16(+3.84%)
Oct 02, 2020 29.76 30.46 29.65 30.28 586,595 -0.12(-0.39%)
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.