Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.29 33.75 32.35 33.15 606,111 -0.40(-1.18%)
Jan 28, 2021 33.43 34.21 33.42 33.54 550,024 +0.12(+0.37%)
Jan 27, 2021 33.76 34.19 33.07 33.42 706,791 -1.00(-2.89%)
Jan 26, 2021 35.31 35.49 34.35 34.41 972,628 -0.91(-2.59%)
Jan 25, 2021 36.29 36.48 34.64 35.33 767,100 -0.79(-2.19%)
Jan 22, 2021 35.71 36.15 35.25 36.12 531,901 +0.29(+0.80%)
Jan 21, 2021 35.96 36.32 35.20 35.83 852,345 +0.80(+2.30%)
Jan 20, 2021 34.87 35.45 34.75 35.03 890,058 +0.74(+2.16%)
Jan 19, 2021 34.04 34.60 33.18 34.29 812,825 +1.33(+4.04%)
Jan 15, 2021 33.00 33.28 31.97 32.96 880,261 -0.48(-1.44%)
Jan 14, 2021 34.84 35.08 32.95 33.44 925,405 -1.10(-3.20%)
Jan 13, 2021 34.76 34.94 34.34 34.54 552,468 -0.21(-0.61%)
Jan 12, 2021 34.76 35.30 34.61 34.76 676,693 -0.11(-0.31%)
Jan 11, 2021 35.49 35.49 34.46 34.87 1,049,923 -1.00(-2.77%)
Jan 08, 2021 36.02 36.49 35.74 35.86 852,245 +0.14(+0.39%)
Jan 07, 2021 36.00 36.37 35.24 35.72 1,073,141 +0.72(+2.05%)
Jan 06, 2021 34.40 35.99 34.08 35.01 1,958,775 +1.36(+4.05%)
Jan 05, 2021 32.56 33.77 32.44 33.64 686,922 +1.26(+3.89%)
Jan 04, 2021 31.87 32.87 31.71 32.39 994,981 +0.81(+2.57%)
Dec 31, 2020 31.57 31.57 31.57 635,453 +0.50(+1.63%)
Dec 30, 2020 31.25 31.77 30.97 31.07 635,453 +0.03(+0.09%)
Dec 29, 2020 30.73 31.19 30.53 31.04 672,209 +0.55(+1.80%)
Dec 28, 2020 30.88 30.95 30.30 30.49 511,349 -0.12(-0.38%)
Dec 24, 2020 30.13 30.88 30.13 30.61 266,497 +0.46(+1.53%)
Dec 23, 2020 30.25 31.24 30.04 30.15 619,165 +0.08(+0.27%)
Dec 22, 2020 29.39 30.32 29.14 30.07 1,038,210 +0.86(+2.96%)
Dec 21, 2020 28.29 29.36 28.13 29.20 919,719 +0.63(+2.20%)
Dec 18, 2020 29.06 29.12 28.46 28.57 1,166,302 -0.27(-0.94%)
Dec 17, 2020 28.92 29.17 28.60 28.84 910,116 +0.08(+0.28%)
Dec 16, 2020 30.48 30.51 28.54 28.76 1,104,737 -1.34(-4.45%)
Dec 15, 2020 30.04 30.48 29.61 30.10 704,023 +0.78(+2.64%)
Dec 14, 2020 29.35 29.68 28.80 29.33 932,878 +1.02(+3.60%)
Dec 11, 2020 28.07 28.39 28.01 28.31 282,692 +0.02(+0.07%)
Dec 10, 2020 27.75 28.32 27.27 28.29 488,557 +0.49(+1.75%)
Dec 09, 2020 28.60 28.75 27.50 27.80 691,850 -0.72(-2.53%)
Dec 08, 2020 28.55 28.63 28.41 28.52 450,809 +0.09(+0.31%)
Dec 07, 2020 28.88 28.88 28.27 28.43 706,495 -0.39(-1.35%)
Dec 04, 2020 29.66 29.66 28.50 28.82 581,374 -0.41(-1.42%)
Dec 03, 2020 29.25 29.84 29.16 29.24 521,457 +0.02(+0.08%)
Dec 02, 2020 29.76 29.87 28.59 29.21 857,367 -0.54(-1.80%)
Dec 01, 2020 31.46 31.53 29.69 29.75 890,302 -1.26(-4.07%)
Nov 30, 2020 30.98 31.15 30.53 31.01 734,262 +0.21(+0.68%)
Nov 27, 2020 30.50 30.97 30.45 30.81 435,415 +0.34(+1.11%)
Nov 25, 2020 29.58 30.47 29.58 30.47 797,204 +1.02(+3.47%)
Nov 24, 2020 28.84 29.98 28.84 29.44 1,016,802 +0.84(+2.93%)
Nov 23, 2020 28.55 29.06 28.10 28.61 1,812,681 +0.80(+2.89%)
Nov 20, 2020 27.19 27.93 27.14 27.80 535,253 +0.56(+2.04%)
Nov 19, 2020 27.21 27.38 26.92 27.25 424,002 -0.07(-0.25%)
Nov 18, 2020 27.66 27.92 27.28 27.31 586,368 -0.31(-1.12%)
Nov 17, 2020 27.79 28.03 27.57 27.62 554,971 -0.14(-0.49%)
Nov 16, 2020 28.36 28.46 27.49 27.76 678,618 -0.15(-0.52%)
Nov 13, 2020 28.72 28.74 27.79 27.90 721,860 -0.62(-2.17%)
Nov 12, 2020 28.48 29.12 28.16 28.52 569,169 -0.25(-0.86%)
Nov 11, 2020 28.14 28.92 28.14 28.77 620,743 +0.98(+3.52%)
Nov 10, 2020 29.08 29.27 27.68 27.79 993,856 -1.14(-3.95%)
Nov 09, 2020 31.11 31.46 28.88 28.94 1,490,030 +0.30(+1.05%)
Nov 06, 2020 28.53 28.68 27.96 28.64 530,093 +0.78(+2.80%)
Nov 05, 2020 27.61 28.32 27.61 27.86 594,391 +0.77(+2.84%)
Nov 04, 2020 28.00 28.26 26.98 27.09 930,433 -0.92(-3.27%)
Nov 03, 2020 28.08 28.75 27.81 28.00 802,166 +0.38(+1.39%)
Nov 02, 2020 26.64 27.62 26.64 27.62 755,273 +1.34(+5.09%)
Oct 30, 2020 26.38 26.50 26.05 26.28 474,565 -0.10(-0.39%)
Oct 29, 2020 25.61 26.43 25.57 26.38 405,286 +0.82(+3.20%)
Oct 28, 2020 25.68 25.78 25.34 25.56 648,317 -0.44(-1.70%)
Oct 27, 2020 25.92 26.14 25.70 26.00 445,290 +0.25(+0.96%)
Oct 26, 2020 26.10 26.20 25.30 25.76 784,375 -0.00(-0.02%)
Oct 23, 2020 26.00 26.04 25.41 25.76 764,589 -0.07(-0.28%)
Oct 22, 2020 25.79 25.92 25.61 25.84 578,565 +0.01(+0.06%)
Oct 21, 2020 26.01 26.01 25.69 25.82 394,655 -0.16(-0.63%)
Oct 20, 2020 26.10 26.13 25.80 25.99 453,442 +0.10(+0.39%)
Oct 19, 2020 26.30 26.62 25.77 25.88 510,569 -0.17(-0.65%)
Oct 16, 2020 26.45 26.54 26.05 26.05 465,276 -0.11(-0.41%)
Oct 15, 2020 25.76 26.21 25.49 26.16 532,919 -0.11(-0.41%)
Oct 14, 2020 26.16 26.32 25.79 26.27 569,433 +0.21(+0.82%)
Oct 13, 2020 25.77 26.19 25.68 26.05 702,417 +0.19(+0.73%)
Oct 12, 2020 25.53 26.23 25.46 25.86 833,053 +0.56(+2.20%)
Oct 09, 2020 25.03 25.37 24.88 25.31 1,091,356 +0.47(+1.89%)
Oct 08, 2020 25.57 25.89 24.68 24.84 1,349,682 -0.89(-3.46%)
Oct 07, 2020 25.75 25.97 25.55 25.73 1,221,062 +0.16(+0.64%)
Oct 06, 2020 26.85 26.85 25.29 25.56 1,724,987 -1.41(-5.23%)
Oct 05, 2020 26.34 27.16 26.14 26.97 1,246,410 +1.00(+3.84%)
Oct 02, 2020 25.53 26.13 25.43 25.98 683,878 -0.10(-0.39%)
Oct 01, 2020 25.53 26.19 25.50 26.08 1,147,117 +0.62(+2.44%)
Sep 30, 2020 24.92 25.54 24.71 25.46 827,333 +0.86(+3.49%)
Sep 29, 2020 24.18 24.62 24.05 24.60 461,150 +0.54(+2.23%)
Sep 28, 2020 23.54 24.16 23.46 24.06 686,968 +0.64(+2.73%)
Sep 25, 2020 22.06 23.48 21.95 23.42 929,108 +1.43(+6.50%)
Sep 24, 2020 21.72 22.04 21.65 21.99 566,710 +0.06(+0.29%)
Sep 23, 2020 22.24 22.28 21.69 21.93 479,563 -0.27(-1.22%)
Sep 22, 2020 22.27 22.40 21.96 22.20 591,165 +0.01(+0.07%)
Sep 21, 2020 22.27 22.29 21.79 22.19 693,355 -0.07(-0.33%)
Sep 18, 2020 22.26 22.33 21.88 22.26 828,374 +0.01(+0.04%)
Sep 17, 2020 21.82 22.27 21.82 22.25 599,643 +0.06(+0.28%)
Sep 16, 2020 22.21 22.38 22.07 22.19 707,788 +0.23(+1.04%)
Sep 15, 2020 21.62 22.23 21.61 21.96 474,532 +0.59(+2.74%)
Sep 14, 2020 21.64 21.66 21.16 21.37 493,354 -0.01(-0.05%)
Sep 11, 2020 21.37 21.62 21.26 21.38 314,794 +0.00(+0.00%)
Sep 10, 2020 21.98 21.98 21.36 21.38 411,802 -0.42(-1.93%)
Sep 09, 2020 21.79 21.92 21.67 21.80 295,588 +0.26(+1.21%)
Sep 08, 2020 21.56 21.79 21.44 21.54 484,038 -0.28(-1.27%)
Sep 04, 2020 21.87 22.12 21.52 21.82 857,066 -0.12(-0.55%)
Sep 03, 2020 22.22 22.33 21.60 21.94 508,412 -0.37(-1.65%)
Sep 02, 2020 21.88 22.37 21.74 22.31 652,287 +0.48(+2.20%)
Sep 01, 2020 21.97 21.97 21.40 21.83 562,728 -0.18(-0.84%)
Aug 31, 2020 22.52 22.65 21.97 22.01 655,102 -0.42(-1.88%)
Aug 28, 2020 22.93 22.98 22.38 22.43 938,810 -0.33(-1.44%)
Aug 27, 2020 22.87 23.15 22.73 22.76 625,408 -0.06(-0.27%)
Aug 26, 2020 22.25 22.82 22.18 22.82 589,496 +0.37(+1.65%)
Aug 25, 2020 22.84 22.87 22.39 22.45 866,195 -0.25(-1.10%)
Aug 24, 2020 22.27 22.70 22.13 22.70 1,541,845 +0.56(+2.51%)
Aug 21, 2020 22.31 22.38 22.08 22.15 1,118,311 -0.09(-0.41%)
Aug 20, 2020 21.36 22.28 21.26 22.24 1,024,059 +0.81(+3.76%)
Aug 19, 2020 20.94 21.55 20.90 21.43 1,738,778 +0.52(+2.48%)
Aug 18, 2020 21.06 21.21 20.89 20.91 460,468 -0.12(-0.55%)
Aug 17, 2020 20.84 21.25 20.84 21.03 920,236 +0.20(+0.94%)
Aug 14, 2020 20.98 21.08 20.77 20.83 952,689 -0.17(-0.80%)
Aug 13, 2020 21.56 21.57 20.95 21.00 730,108 -0.47(-2.17%)
Aug 12, 2020 21.60 21.87 21.42 21.47 614,892 +0.06(+0.27%)
Aug 11, 2020 21.73 22.14 21.34 21.41 673,451 -0.43(-1.96%)
Aug 10, 2020 21.73 21.89 21.50 21.84 798,526 +0.12(+0.53%)
Aug 07, 2020 21.36 21.84 20.96 21.72 1,306,641 +0.58(+2.75%)
Aug 06, 2020 21.02 21.21 20.83 21.14 755,108 +0.07(+0.32%)
Aug 05, 2020 21.12 21.18 20.76 21.07 1,101,222 +0.19(+0.92%)
Aug 04, 2020 21.48 21.52 20.61 20.88 2,552,517 -0.63(-2.92%)
Aug 03, 2020 20.80 22.08 20.77 21.51 2,018,977 +0.83(+3.99%)
Jul 31, 2020 19.75 20.99 19.61 20.68 3,292,019 +1.30(+6.71%)
Jul 30, 2020 21.29 21.46 19.38 19.38 4,581,373 -1.57(-7.48%)
Jul 29, 2020 19.99 21.02 19.93 20.95 1,929,583 +1.02(+5.12%)
Jul 28, 2020 20.14 20.23 19.13 19.93 3,585,846 -0.20(-1.01%)
Jul 27, 2020 20.39 20.41 19.71 20.13 1,721,235 -0.17(-0.85%)
Jul 24, 2020 20.71 20.85 20.16 20.31 1,718,527 -0.71(-3.38%)
Jul 23, 2020 21.31 21.45 20.95 21.02 1,427,058 -0.43(-2.02%)
Jul 22, 2020 21.67 21.76 21.37 21.45 1,107,900 -0.30(-1.39%)
Jul 21, 2020 21.57 21.76 21.52 21.75 1,272,072 +0.33(+1.56%)
Jul 20, 2020 21.54 21.73 21.23 21.42 1,271,624 +0.03(+0.16%)
Jul 17, 2020 20.62 21.39 20.51 21.38 1,400,310 +0.87(+4.25%)
Jul 16, 2020 20.57 20.60 20.21 20.51 974,186 +0.01(+0.04%)
Jul 15, 2020 19.93 20.51 19.93 20.50 1,198,492 +0.69(+3.47%)
Jul 14, 2020 18.99 19.83 18.96 19.82 1,244,342 +0.75(+3.92%)
Jul 13, 2020 18.83 19.20 18.82 19.07 774,184 +0.33(+1.74%)
Jul 10, 2020 19.15 19.20 18.67 18.74 694,552 -0.38(-1.99%)
Jul 09, 2020 19.12 19.17 18.87 19.12 1,216,268 +0.08(+0.44%)
Jul 08, 2020 18.86 19.13 18.73 19.04 628,649 +0.30(+1.60%)
Jul 07, 2020 18.91 18.91 18.44 18.74 909,172 -0.17(-0.91%)
Jul 06, 2020 19.19 19.32 18.84 18.91 516,569 -0.09(-0.48%)
Jul 02, 2020 18.53 19.00 18.49 19.00 626,530 +0.53(+2.84%)
Jul 01, 2020 18.58 18.66 18.39 18.48 450,004 +0.10(+0.54%)
Jun 30, 2020 18.31 18.41 18.13 18.38 665,065 +0.17(+0.95%)
Jun 29, 2020 18.14 18.49 17.97 18.21 504,325 +0.02(+0.08%)
Jun 26, 2020 18.59 18.62 18.09 18.19 823,298 -0.34(-1.82%)
Jun 25, 2020 18.15 18.53 17.94 18.53 663,496 +0.27(+1.49%)
Jun 24, 2020 18.78 18.78 18.13 18.26 1,000,486 -0.54(-2.86%)
Jun 23, 2020 19.38 19.38 18.65 18.79 773,887 -0.23(-1.19%)
Jun 22, 2020 19.18 19.34 18.80 19.02 1,348,444 +0.23(+1.23%)
Jun 19, 2020 18.96 19.32 18.68 18.79 1,385,455 -0.06(-0.33%)
Jun 18, 2020 18.82 19.04 18.58 18.85 474,164 -0.16(-0.85%)
Jun 17, 2020 18.85 19.22 18.72 19.01 783,337 +0.31(+1.68%)
Jun 16, 2020 19.12 19.12 18.23 18.70 1,007,736 +0.12(+0.66%)
Jun 15, 2020 17.66 18.60 17.63 18.57 721,362 +0.39(+2.15%)
Jun 12, 2020 18.10 18.39 17.72 18.18 1,304,402 +0.50(+2.82%)
Jun 11, 2020 18.23 18.30 17.64 17.68 1,237,290 -1.10(-5.86%)
Jun 10, 2020 19.07 19.16 18.71 18.79 1,155,471 -0.26(-1.37%)
Jun 09, 2020 18.95 19.09 18.55 19.05 957,749 -0.09(-0.46%)
Jun 08, 2020 18.68 19.11 18.63 19.14 1,512,304 +0.64(+3.49%)
Jun 05, 2020 18.49 18.81 18.40 18.49 1,418,554 +0.11(+0.58%)
Jun 04, 2020 18.71 18.83 18.20 18.38 1,403,167 -0.33(-1.76%)
Jun 03, 2020 18.65 18.86 18.46 18.71 3,644,126 +0.15(+0.79%)
Jun 02, 2020 18.54 18.61 18.44 18.57 2,478,550 +0.05(+0.25%)
Jun 01, 2020 18.44 18.64 18.38 18.52 1,949,202 -0.22(-1.19%)
May 29, 2020 18.59 18.74 18.33 18.74 2,459,991 +0.33(+1.77%)
May 28, 2020 18.55 18.56 18.35 18.42 1,467,876 +0.13(+0.69%)
May 27, 2020 18.07 18.31 18.07 18.29 3,565,806 -0.71(-3.74%)
May 26, 2020 18.78 19.18 18.72 19.00 657,964 +0.88(+4.87%)
May 22, 2020 18.25 18.38 17.98 18.12 420,249 -0.19(-1.06%)
May 21, 2020 18.21 18.57 18.06 18.31 352,929 -0.10(-0.53%)
May 20, 2020 18.58 18.58 18.11 18.41 815,118 +0.17(+0.94%)
May 19, 2020 19.00 19.03 18.23 18.24 722,618 -0.87(-4.57%)
May 18, 2020 18.12 19.30 18.03 19.11 749,308 +1.23(+6.89%)
May 15, 2020 17.57 17.88 17.30 17.88 457,724 -0.19(-1.03%)
May 14, 2020 17.51 18.07 17.23 18.07 1,166,129 +0.18(+1.00%)
May 13, 2020 18.89 18.89 17.73 17.89 810,051 -0.76(-4.09%)
May 12, 2020 19.26 19.62 18.51 18.65 665,124 -0.35(-1.87%)
May 11, 2020 18.68 19.02 18.31 19.00 632,053 +0.40(+2.15%)
May 08, 2020 18.22 18.65 18.10 18.60 553,016 +0.49(+2.68%)
May 07, 2020 17.97 18.13 17.65 18.12 738,986 +0.47(+2.69%)
May 06, 2020 17.54 17.94 17.47 17.64 676,575 +0.24(+1.35%)
May 05, 2020 16.90 17.52 16.90 17.41 852,539 +0.73(+4.39%)
May 04, 2020 16.69 17.26 16.63 16.68 697,703 -0.20(-1.20%)
May 01, 2020 16.89 17.18 16.85 16.88 976,478 -0.64(-3.65%)
Apr 30, 2020 17.82 17.82 16.96 17.52 739,112 -0.15(-0.87%)
Apr 29, 2020 17.78 18.09 17.67 17.67 1,694,527 +0.32(+1.83%)
Apr 28, 2020 17.48 17.79 17.19 17.35 677,766 +0.14(+0.82%)
Apr 27, 2020 16.44 17.28 16.38 17.21 951,550 +0.81(+4.94%)
Apr 24, 2020 16.40 16.70 16.24 16.40 715,227 -0.15(-0.88%)
Apr 23, 2020 16.53 16.88 16.47 16.55 729,786 -0.02(-0.14%)
Apr 22, 2020 16.61 16.80 16.40 16.57 443,708 +0.32(+1.95%)
Apr 21, 2020 16.71 17.17 16.24 16.25 680,082 -0.64(-3.80%)
Apr 20, 2020 17.05 17.38 16.50 16.89 1,451,280 -0.65(-3.68%)
Apr 17, 2020 17.26 17.60 17.04 17.54 731,020 +0.80(+4.78%)
Apr 16, 2020 16.80 17.13 16.45 16.74 396,828 +0.01(+0.04%)
Apr 15, 2020 17.04 17.09 16.64 16.73 653,793 -0.65(-3.74%)
Apr 14, 2020 17.08 17.80 17.04 17.38 747,726 +0.53(+3.12%)
Apr 13, 2020 17.13 17.13 16.10 16.86 491,625 -0.27(-1.59%)
Apr 09, 2020 17.00 17.64 16.92 17.13 1,228,093 +0.39(+2.32%)
Apr 08, 2020 16.18 17.01 16.09 16.74 909,436 +0.59(+3.68%)
Apr 07, 2020 16.81 16.99 15.93 16.15 1,360,140 +0.08(+0.49%)
Apr 06, 2020 15.56 16.40 15.33 16.07 1,050,539 +1.15(+7.74%)
Apr 03, 2020 15.12 15.40 14.68 14.91 821,494 -0.19(-1.26%)
Apr 02, 2020 14.88 15.45 14.72 15.10 1,196,874 +0.10(+0.70%)
Apr 01, 2020 14.88 15.49 14.69 15.00 1,275,113 -0.87(-5.51%)
Mar 31, 2020 15.72 16.77 15.58 15.87 1,397,627 +0.31(+2.02%)
Mar 30, 2020 15.21 15.72 14.68 15.56 1,249,753 +0.16(+1.07%)
Mar 27, 2020 15.34 15.93 14.88 15.40 1,380,668 -0.58(-3.60%)
Mar 26, 2020 15.49 16.70 15.45 15.97 2,064,856 +0.45(+2.91%)
Mar 25, 2020 13.59 16.29 13.16 15.52 2,800,451 +2.12(+15.81%)
Mar 24, 2020 12.07 13.58 11.97 13.40 2,198,886 +1.92(+16.69%)
Mar 23, 2020 13.00 13.09 11.24 11.48 2,767,492 -1.92(-14.30%)
Mar 20, 2020 13.67 14.12 13.12 13.40 1,876,402 +0.28(+2.14%)
Mar 19, 2020 12.97 13.58 11.77 13.12 2,236,457 -0.11(-0.85%)
Mar 18, 2020 14.11 14.20 11.89 13.23 3,267,793 -1.64(-11.05%)
Mar 17, 2020 14.01 15.03 13.27 14.88 3,719,500 +0.80(+5.65%)
Mar 16, 2020 14.04 15.01 13.47 14.08 2,173,406 -1.95(-12.14%)
Mar 13, 2020 15.43 16.20 14.94 16.03 1,905,578 +1.27(+8.58%)
Mar 12, 2020 14.79 15.50 13.46 14.76 2,998,078 -1.84(-11.09%)
Mar 11, 2020 17.56 17.69 16.34 16.60 2,065,584 -1.21(-6.78%)
Mar 10, 2020 18.68 18.81 17.48 17.81 2,030,277 -0.55(-3.01%)
Mar 09, 2020 18.50 19.48 17.93 18.36 2,426,975 -1.74(-8.66%)
Mar 06, 2020 20.02 20.15 19.61 20.10 1,243,083 -0.23(-1.14%)
Mar 05, 2020 20.14 20.39 19.84 20.33 958,193 -0.09(-0.42%)
Mar 04, 2020 20.61 20.81 20.27 20.42 960,268 +0.24(+1.20%)
Mar 03, 2020 20.44 20.92 20.01 20.18 1,680,362 -0.01(-0.06%)
Mar 02, 2020 18.68 20.31 18.68 20.19 2,052,264 +1.56(+8.38%)
Feb 28, 2020 18.24 18.77 17.57 18.63 2,831,734 -0.30(-1.56%)
Feb 27, 2020 19.27 19.40 18.89 18.92 2,021,077 -0.26(-1.36%)
Feb 26, 2020 18.80 19.50 18.68 19.18 1,063,296 +0.22(+1.17%)
Feb 25, 2020 19.81 20.03 18.76 18.96 1,955,580 -0.85(-4.27%)
Feb 24, 2020 19.96 20.29 19.69 19.81 1,682,149 -0.74(-3.58%)
Feb 21, 2020 20.58 20.64 20.25 20.54 769,413 -0.09(-0.42%)
Feb 20, 2020 20.83 21.03 20.56 20.63 822,189 -0.13(-0.63%)
Feb 19, 2020 20.66 20.89 20.54 20.76 1,383,309 +0.24(+1.19%)
Feb 18, 2020 19.88 20.65 19.88 20.52 1,015,592 +0.65(+3.28%)
Feb 14, 2020 19.43 19.89 19.42 19.87 669,568 +0.44(+2.27%)
Feb 13, 2020 19.39 19.52 19.33 19.42 651,387 +0.02(+0.11%)
Feb 12, 2020 19.45 19.54 19.29 19.40 582,376 +0.00(+0.02%)
Feb 11, 2020 19.23 19.46 19.23 19.40 529,554 +0.14(+0.72%)
Feb 10, 2020 19.02 19.36 18.99 19.26 700,882 +0.31(+1.62%)
Feb 07, 2020 19.03 19.15 18.70 18.95 890,105 -0.01(-0.06%)
Feb 06, 2020 18.08 19.52 18.08 18.96 2,213,118 +0.60(+3.26%)
Feb 05, 2020 17.94 18.37 17.94 18.37 700,487 +0.32(+1.78%)
Feb 04, 2020 17.98 18.20 17.94 18.05 958,692 +0.06(+0.34%)
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.