Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.43 20.45 20.18 20.26 1,142,224 -0.14(-0.71%)
May 23, 2011 20.46 20.53 20.36 20.40 576,864 -0.40(-1.93%)
May 20, 2011 20.92 21.08 20.76 20.81 930,215 -0.30(-1.40%)
May 19, 2011 21.12 21.16 20.91 21.10 1,001,764 +0.05(+0.24%)
May 18, 2011 20.59 21.05 20.52 21.05 1,267,396 +0.40(+1.95%)
May 17, 2011 20.33 20.65 20.31 20.65 1,361,445 +0.24(+1.17%)
May 16, 2011 20.13 20.62 20.07 20.41 1,355,584 +0.11(+0.53%)
May 13, 2011 20.48 20.68 20.21 20.30 1,062,895 -0.25(-1.22%)
May 12, 2011 20.55 20.62 20.13 20.55 1,323,058 -0.09(-0.46%)
May 11, 2011 21.20 21.28 20.54 20.65 1,162,644 -0.58(-2.75%)
May 10, 2011 21.00 21.31 20.99 21.23 986,539 +0.26(+1.23%)
May 09, 2011 20.86 21.01 20.55 20.98 863,706 +0.18(+0.85%)
May 06, 2011 20.71 20.86 20.60 20.80 1,490,185 +0.31(+1.53%)
May 05, 2011 20.25 20.54 20.10 20.48 1,522,920 -0.01(-0.06%)
May 04, 2011 20.69 20.75 20.33 20.50 1,118,968 -0.22(-1.06%)
May 03, 2011 21.24 21.35 20.56 20.72 1,519,931 -0.57(-2.66%)
May 02, 2011 21.23 21.30 21.21 21.28 1,313,693 +0.15(+0.71%)
Apr 29, 2011 21.01 21.14 20.95 21.13 1,258,706 +0.05(+0.24%)
Apr 28, 2011 20.80 21.19 20.78 21.08 1,444,979 +0.23(+1.09%)
Apr 27, 2011 20.87 20.98 20.54 20.86 1,981,516 +0.01(+0.06%)
Apr 26, 2011 20.50 20.85 20.39 20.84 1,226,828 +0.39(+1.90%)
Apr 25, 2011 20.56 20.59 20.40 20.45 797,826 -0.11(-0.55%)
Apr 21, 2011 20.52 20.59 20.29 20.57 803,330 +0.21(+1.01%)
Apr 20, 2011 20.27 20.37 20.12 20.36 1,508,540 +0.31(+1.56%)
Apr 19, 2011 20.00 20.19 19.91 20.05 1,636,714 +0.11(+0.53%)
Apr 18, 2011 19.48 19.95 19.48 19.94 1,117,538 +0.19(+0.95%)
Apr 15, 2011 19.77 19.87 19.62 19.75 1,090,632 -0.08(-0.38%)
Apr 14, 2011 19.52 19.89 19.50 19.83 1,080,421 +0.18(+0.89%)
Apr 13, 2011 19.85 19.98 19.64 19.65 1,044,980 -0.14(-0.73%)
Apr 12, 2011 19.96 20.01 19.66 19.80 1,147,282 -0.28(-1.37%)
Apr 11, 2011 20.34 20.35 19.99 20.07 1,054,142 -0.22(-1.08%)
Apr 08, 2011 20.20 20.50 20.10 20.29 1,403,657 +0.25(+1.25%)
Apr 07, 2011 20.52 20.57 20.04 20.04 1,340,823 -0.55(-2.68%)
Apr 06, 2011 20.59 20.66 20.34 20.59 1,199,705 +0.14(+0.67%)
Apr 05, 2011 20.56 20.57 20.37 20.45 938,482 -0.13(-0.61%)
Apr 04, 2011 20.32 20.64 20.32 20.58 1,081,603 +0.18(+0.89%)
Apr 01, 2011 20.42 20.61 20.29 20.40 967,877 +0.08(+0.37%)
Mar 31, 2011 20.23 20.40 20.10 20.32 1,356,448 +0.11(+0.56%)
Mar 30, 2011 20.04 20.37 20.04 20.21 1,180,904 +0.34(+1.70%)
Mar 29, 2011 19.68 19.99 19.62 19.87 1,590,019 +0.24(+1.21%)
Mar 28, 2011 19.75 20.05 19.63 19.63 949,345 -0.08(-0.38%)
Mar 25, 2011 19.77 20.02 19.68 19.71 1,054,590 -0.01(-0.06%)
Mar 24, 2011 19.82 19.84 19.59 19.72 1,075,077 +0.03(+0.16%)
Mar 23, 2011 19.84 19.92 19.58 19.69 2,048,286 -0.11(-0.57%)
Mar 22, 2011 20.00 20.07 19.77 19.80 1,070,645 -0.11(-0.53%)
Mar 21, 2011 19.78 19.92 19.77 19.91 1,254,955 +0.19(+0.98%)
Mar 18, 2011 19.55 19.75 19.47 19.72 1,365,536 +0.39(+2.01%)
Mar 17, 2011 19.28 19.36 19.14 19.33 979,710 +0.26(+1.38%)
Mar 16, 2011 19.07 19.30 18.81 19.07 2,264,583 -0.21(-1.07%)
Mar 15, 2011 19.17 19.39 19.13 19.27 1,732,782 -0.42(-2.13%)
Mar 14, 2011 19.61 19.71 19.38 19.69 1,466,351 -0.09(-0.44%)
Mar 11, 2011 19.39 19.89 19.39 19.78 985,768 +0.20(+1.02%)
Mar 10, 2011 19.89 19.95 19.52 19.58 1,134,589 -0.44(-2.22%)
Mar 09, 2011 19.97 20.21 19.83 20.02 1,229,385 -0.04(-0.22%)
Mar 08, 2011 19.75 20.12 19.64 20.07 1,492,146 +0.35(+1.78%)
Mar 07, 2011 19.87 19.93 19.62 19.72 1,598,047 -0.06(-0.32%)
Mar 04, 2011 20.14 20.17 19.62 19.78 2,078,886 -0.28(-1.40%)
Mar 03, 2011 20.41 20.47 20.01 20.06 2,299,719 -0.30(-1.48%)
Mar 02, 2011 20.47 20.65 20.24 20.36 1,964,249 -0.14(-0.67%)
Mar 01, 2011 21.16 21.16 20.40 20.50 2,528,132 -0.73(-3.42%)
Feb 28, 2011 20.83 21.23 20.83 21.23 2,309,372 +0.53(+2.57%)
Feb 25, 2011 20.35 20.75 20.35 20.69 1,802,245 +0.38(+1.85%)
Feb 24, 2011 20.24 20.49 20.11 20.32 2,433,611 +0.15(+0.75%)
Feb 23, 2011 19.90 20.20 19.87 20.17 2,479,490 +0.18(+0.88%)
Feb 22, 2011 20.34 20.34 19.87 19.99 2,018,355 -0.38(-1.84%)
Feb 18, 2011 20.61 20.61 20.31 20.37 2,988,464 +0.11(+0.53%)
Feb 17, 2011 20.25 20.32 20.15 20.26 1,830,494 +0.11(+0.56%)
Feb 16, 2011 20.32 20.34 19.99 20.15 1,720,087 -0.08(-0.40%)
Feb 15, 2011 20.41 20.42 20.22 20.23 1,145,091 -0.18(-0.86%)
Feb 14, 2011 20.40 20.48 20.36 20.40 612,994 -0.01(-0.03%)
Feb 11, 2011 20.25 20.59 20.21 20.41 1,049,085 +0.11(+0.52%)
Feb 10, 2011 20.34 20.43 20.21 20.30 1,084,184 -0.09(-0.46%)
Feb 09, 2011 20.52 20.59 20.35 20.40 1,011,481 -0.18(-0.85%)
Feb 08, 2011 20.67 20.70 20.52 20.57 1,030,641 -0.09(-0.42%)
Feb 07, 2011 20.84 20.84 20.66 20.66 1,177,435 -0.08(-0.36%)
Feb 04, 2011 20.81 20.85 20.69 20.74 1,272,254 +0.01(+0.03%)
Feb 03, 2011 20.74 20.76 20.64 20.73 921,354 +0.01(+0.03%)
Feb 02, 2011 20.75 20.80 20.68 20.72 1,517,966 +0.04(+0.18%)
Feb 01, 2011 20.52 20.75 20.52 20.69 2,170,113 +0.26(+1.26%)
Jan 31, 2011 20.39 20.50 20.32 20.43 2,184,296 +0.18(+0.87%)
Jan 28, 2011 20.60 20.63 20.22 20.25 3,784,469 -0.36(-1.73%)
Jan 27, 2011 20.46 20.62 20.36 20.61 2,707,220 -0.34(-1.61%)
Jan 26, 2011 20.66 20.99 20.65 20.95 1,275,595 +0.36(+1.73%)
Jan 25, 2011 20.67 20.67 20.23 20.59 1,392,338 -0.15(-0.72%)
Jan 24, 2011 20.50 20.86 20.49 20.74 1,508,152 +0.07(+0.33%)
Jan 21, 2011 20.57 20.80 20.56 20.67 1,217,236 +0.16(+0.79%)
Jan 20, 2011 20.54 20.59 20.30 20.51 1,314,656 -0.15(-0.72%)
Jan 19, 2011 20.88 20.89 20.47 20.66 1,552,588 -0.25(-1.19%)
Jan 18, 2011 20.41 21.00 20.41 20.91 1,740,392 +0.34(+1.64%)
Jan 14, 2011 20.32 20.65 20.26 20.57 1,415,825 +0.26(+1.26%)
Jan 13, 2011 20.31 20.32 20.08 20.32 927,722 +0.09(+0.46%)
Jan 12, 2011 20.27 20.33 20.17 20.22 887,030 +0.04(+0.22%)
Jan 11, 2011 20.19 20.23 20.10 20.18 881,895 +0.10(+0.50%)
Jan 10, 2011 20.17 20.20 19.84 20.08 1,233,893 -0.13(-0.65%)
Jan 07, 2011 20.51 20.51 20.13 20.21 2,369,907 -0.18(-0.89%)
Jan 06, 2011 20.56 20.62 20.27 20.39 961,111 -0.25(-1.21%)
Jan 05, 2011 20.56 20.77 20.55 20.64 1,000,465 -0.01(-0.03%)
Jan 04, 2011 21.02 21.08 20.37 20.65 1,095,375 -0.20(-0.96%)
Jan 03, 2011 20.86 21.10 20.85 20.85 808,080 +0.09(+0.42%)
Dec 31, 2010 20.53 20.89 20.46 20.76 718,830 +0.14(+0.70%)
Dec 30, 2010 20.69 20.85 20.58 20.62 673,816 -0.12(-0.60%)
Dec 29, 2010 20.47 20.75 20.45 20.74 731,227 +0.45(+2.21%)
Dec 28, 2010 20.50 20.52 20.27 20.29 545,392 -0.06(-0.31%)
Dec 27, 2010 20.31 20.36 20.11 20.36 373,090 +0.17(+0.83%)
Dec 23, 2010 20.29 20.36 20.07 20.19 590,448 -0.07(-0.37%)
Dec 22, 2010 20.24 20.32 20.14 20.26 729,381 +0.09(+0.46%)
Dec 21, 2010 19.64 20.19 19.60 20.17 1,188,877 +0.51(+2.57%)
Dec 20, 2010 19.56 19.72 19.44 19.66 1,151,130 +0.12(+0.61%)
Dec 17, 2010 19.53 19.65 19.40 19.55 1,366,886 -0.11(-0.57%)
Dec 16, 2010 19.81 19.81 19.54 19.66 1,144,806 -0.13(-0.66%)
Dec 15, 2010 19.56 19.83 19.53 19.79 1,450,602 +0.22(+1.11%)
Dec 14, 2010 19.57 19.78 19.47 19.57 895,317 -0.02(-0.13%)
Dec 13, 2010 19.42 19.74 19.38 19.59 1,273,127 +0.21(+1.09%)
Dec 10, 2010 19.46 19.48 19.25 19.38 1,696,525 +0.00(+0.00%)
Dec 09, 2010 19.45 19.58 19.33 19.38 1,191,996 +0.01(+0.06%)
Dec 08, 2010 19.45 19.55 19.25 19.37 1,086,968 -0.05(-0.26%)
Dec 07, 2010 19.61 19.69 19.33 19.42 1,652,536 +0.04(+0.19%)
Dec 06, 2010 19.28 19.43 19.18 19.38 1,452,850 +0.07(+0.39%)
Dec 03, 2010 19.11 19.43 19.06 19.31 1,482,188 +0.19(+0.98%)
Dec 02, 2010 18.61 19.25 18.61 19.12 1,295,994 +0.46(+2.44%)
Dec 01, 2010 18.61 18.79 18.55 18.67 1,239,688 +0.44(+2.40%)
Nov 30, 2010 18.16 18.40 18.06 18.23 1,500,964 -0.23(-1.25%)
Nov 29, 2010 18.29 18.50 18.08 18.46 954,944 -0.09(-0.47%)
Nov 26, 2010 18.48 18.62 18.39 18.55 446,292 -0.19(-1.03%)
Nov 24, 2010 18.49 18.74 18.74 18.74 802,970 +0.41(+2.25%)
Nov 23, 2010 18.46 18.58 18.24 18.33 1,584,097 -0.44(-2.33%)
Nov 22, 2010 18.80 18.83 18.49 18.77 1,782,196 -0.02(-0.10%)
Nov 19, 2010 18.67 18.83 18.53 18.78 1,466,628 +0.07(+0.40%)
Nov 18, 2010 18.63 18.87 18.53 18.71 1,270,467 +0.31(+1.69%)
Nov 17, 2010 18.24 18.43 18.16 18.40 887,662 +0.12(+0.68%)
Nov 16, 2010 18.50 18.55 18.12 18.27 2,058,684 -0.45(-2.40%)
Nov 15, 2010 18.72 18.86 18.57 18.72 880,182 +0.11(+0.60%)
Nov 12, 2010 19.11 19.17 18.50 18.61 1,888,672 -0.72(-3.71%)
Nov 11, 2010 19.29 19.36 19.15 19.33 1,284,537 -0.06(-0.32%)
Nov 10, 2010 19.27 19.48 18.95 19.39 1,874,827 +0.11(+0.55%)
Nov 09, 2010 19.85 19.89 19.19 19.28 1,172,214 -0.39(-2.00%)
Nov 08, 2010 19.67 19.82 19.46 19.68 1,209,140 -0.01(-0.03%)
Nov 05, 2010 19.31 19.77 19.23 19.68 1,821,747 +0.45(+2.33%)
Nov 04, 2010 18.94 19.31 18.88 19.23 1,496,068 +0.64(+3.42%)
Nov 03, 2010 18.68 18.87 18.45 18.60 940,951 -0.08(-0.43%)
Nov 02, 2010 18.90 19.06 18.51 18.68 993,739 +0.01(+0.07%)
Nov 01, 2010 18.63 18.79 18.52 18.67 827,760 +0.13(+0.71%)
Oct 29, 2010 18.43 18.67 18.42 18.53 1,339,955 +0.12(+0.68%)
Oct 28, 2010 18.73 18.77 18.29 18.41 1,042,236 -0.06(-0.34%)
Oct 27, 2010 18.76 18.76 18.26 18.47 1,332,860 -0.45(-2.36%)
Oct 25, 2010 18.97 19.17 18.83 18.92 1,427,781 +0.10(+0.53%)
Oct 22, 2010 19.02 19.02 18.75 18.82 900,497 -0.07(-0.36%)
Oct 21, 2010 18.92 19.12 18.71 18.89 1,590,448 -0.01(-0.07%)
Oct 20, 2010 18.40 18.93 18.37 18.90 2,490,679 +0.57(+3.12%)
Oct 19, 2010 18.33 18.51 18.10 18.33 1,409,957 -0.29(-1.53%)
Oct 18, 2010 18.45 18.62 18.42 18.62 1,488,937 +0.10(+0.54%)
Oct 15, 2010 18.70 18.80 18.43 18.52 1,761,750 -0.03(-0.17%)
Oct 14, 2010 18.57 18.63 18.49 18.55 2,958,300 +0.00(+0.00%)
Oct 13, 2010 18.41 18.62 18.37 18.55 5,182,109 +0.30(+1.63%)
Oct 12, 2010 18.01 18.29 17.85 18.25 1,764,341 +0.30(+1.70%)
Oct 11, 2010 18.11 18.12 17.91 17.94 619,874 -0.17(-0.96%)
Oct 08, 2010 18.12 18.16 17.74 18.12 1,390,148 +0.27(+1.50%)
Oct 07, 2010 17.98 17.98 17.74 17.85 953,916 -0.08(-0.45%)
Oct 06, 2010 17.96 18.01 17.79 17.93 1,471,134 +0.02(+0.14%)
Oct 05, 2010 17.76 17.93 17.68 17.91 978,832 +0.24(+1.33%)
Oct 04, 2010 17.71 17.82 17.58 17.67 970,686 -0.12(-0.66%)
Oct 01, 2010 17.79 17.81 17.62 17.79 1,887,981 +0.17(+0.99%)
Sep 30, 2010 17.47 17.63 17.43 17.62 1,776,681 +0.24(+1.36%)
Sep 29, 2010 17.45 17.51 17.34 17.38 1,629,556 -0.09(-0.53%)
Sep 28, 2010 17.01 17.51 16.85 17.47 1,901,187 +0.44(+2.59%)
Sep 27, 2010 17.12 17.24 16.93 17.03 757,244 -0.09(-0.51%)
Sep 24, 2010 17.07 17.24 16.94 17.12 789,229 +0.33(+1.96%)
Sep 23, 2010 16.85 16.93 16.70 16.79 879,608 -0.25(-1.46%)
Sep 22, 2010 17.11 17.26 16.87 17.04 784,100 -0.11(-0.65%)
Sep 21, 2010 17.19 17.29 16.97 17.15 1,682,539 -0.05(-0.29%)
Sep 20, 2010 16.98 17.30 16.95 17.20 655,627 +0.19(+1.13%)
Sep 17, 2010 17.01 17.16 16.94 17.01 734,048 -0.02(-0.15%)
Sep 15, 2010 17.01 17.16 16.96 17.03 1,886,270 -0.02(-0.11%)
Sep 14, 2010 17.03 17.19 16.92 17.05 696,781 +0.04(+0.22%)
Sep 13, 2010 16.98 17.06 16.80 17.01 1,578,417 +0.19(+1.14%)
Sep 10, 2010 16.70 16.86 16.68 16.82 1,079,455 +0.19(+1.16%)
Sep 09, 2010 16.96 16.96 16.54 16.63 1,175,872 -0.09(-0.56%)
Sep 08, 2010 16.62 17.05 16.58 16.72 1,622,271 +0.20(+1.24%)
Sep 07, 2010 16.95 17.00 16.52 16.52 2,417,330 -0.43(-2.53%)
Sep 03, 2010 16.89 17.26 16.89 16.94 1,060,638 +0.27(+1.60%)
Sep 02, 2010 16.54 16.74 16.47 16.68 935,925 +0.17(+1.05%)
Sep 01, 2010 16.20 16.57 16.10 16.50 1,917,237 +0.63(+3.99%)
Aug 31, 2010 15.88 15.96 15.61 15.87 2,576 +0.07(+0.47%)
Aug 30, 2010 15.93 16.05 15.77 15.80 1,921,808 -0.15(-0.93%)
Aug 27, 2010 15.95 15.99 15.53 15.95 1,825,327 +0.38(+2.43%)
Aug 26, 2010 15.60 15.77 15.52 15.57 977,536 +0.06(+0.40%)
Aug 25, 2010 15.19 15.54 15.13 15.50 1,115,478 +0.18(+1.18%)
Aug 24, 2010 15.47 15.66 15.27 15.32 1,468,793 -0.42(-2.64%)
Aug 23, 2010 15.91 16.06 15.73 15.74 825,954 -0.07(-0.47%)
Aug 20, 2010 15.79 15.88 15.59 15.81 666,150 -0.07(-0.43%)
Aug 19, 2010 16.01 16.03 15.62 15.88 1,286,545 -0.29(-1.80%)
Aug 18, 2010 16.24 16.27 15.96 16.17 1,389,720 -0.01(-0.08%)
Aug 17, 2010 15.87 16.26 15.79 16.19 948,153 +0.43(+2.76%)
Aug 16, 2010 15.68 15.86 15.59 15.75 756,603 +0.04(+0.28%)
Aug 13, 2010 15.71 15.86 15.44 15.71 1,253,014 +0.17(+1.08%)
Aug 12, 2010 15.40 15.70 15.40 15.54 1,198,326 -0.14(-0.87%)
Aug 11, 2010 15.85 15.86 15.65 15.68 1,557,137 -0.66(-4.03%)
Aug 10, 2010 16.33 16.49 16.33 16.34 644 -0.26(-1.57%)
Aug 09, 2010 16.12 16.67 15.99 16.60 2,629,525 +0.63(+3.93%)
Aug 06, 2010 15.97 16.06 15.79 15.97 1,499,177 -0.25(-1.53%)
Aug 05, 2010 15.89 16.24 15.89 16.22 1,721,553 +0.17(+1.04%)
Aug 04, 2010 16.03 16.15 15.93 16.05 1,374,040 +0.01(+0.04%)
Aug 03, 2010 15.85 16.24 15.80 16.04 2,324,181 +0.05(+0.31%)
Aug 02, 2010 15.71 16.00 15.67 15.99 1,092,824 +0.42(+2.67%)
Jul 30, 2010 15.58 15.73 15.21 15.58 1,661,661 +0.08(+0.52%)
Jul 29, 2010 15.65 15.69 15.29 15.50 863,310 -0.02(-0.16%)
Jul 28, 2010 15.61 15.74 15.45 15.52 1,392,372 -0.09(-0.60%)
Jul 27, 2010 15.71 15.81 15.52 15.62 1,291,019 -0.05(-0.32%)
Jul 26, 2010 15.33 15.68 15.33 15.67 706,260 +0.25(+1.60%)
Jul 23, 2010 15.39 15.46 15.26 15.42 1,280,987 +0.02(+0.12%)
Jul 22, 2010 15.07 15.44 14.99 15.40 1,406,449 +0.53(+3.53%)
Jul 21, 2010 15.30 15.32 14.79 14.87 1,416,716 -0.28(-1.87%)
Jul 20, 2010 14.66 15.16 14.61 15.16 1,688,296 +0.33(+2.21%)
Jul 19, 2010 14.65 14.88 14.43 14.83 1,865,387 +0.18(+1.22%)
Jul 16, 2010 14.65 14.94 14.57 14.65 1,506,607 -0.42(-2.79%)
Jul 15, 2010 15.02 15.07 14.79 15.07 1,183,786 +0.04(+0.25%)
Jul 14, 2010 14.82 15.04 14.68 15.04 1,560,160 +0.24(+1.63%)
Jul 13, 2010 14.63 14.84 14.62 14.79 871,821 +0.36(+2.53%)
Jul 12, 2010 14.32 14.47 14.26 14.43 1,014,468 +0.09(+0.60%)
Jul 09, 2010 14.34 14.34 14.11 14.34 977,877 +0.26(+1.84%)
Jul 08, 2010 14.15 14.16 13.91 14.08 948,693 +0.07(+0.49%)
Jul 07, 2010 13.79 14.02 13.73 14.02 1,394,075 +0.27(+1.98%)
Jul 06, 2010 13.77 13.90 13.60 13.74 1,805,446 +0.14(+1.00%)
Jul 02, 2010 13.61 13.84 13.52 13.61 2,029,417 +0.04(+0.27%)
Jul 01, 2010 13.92 13.99 13.37 13.57 2,569,378 -0.40(-2.87%)
Jun 30, 2010 14.07 14.22 13.95 13.97 1,879,199 -0.15(-1.09%)
Jun 29, 2010 14.26 14.28 14.06 14.13 2,154,623 -0.49(-3.38%)
Jun 25, 2010 14.62 14.74 14.42 14.62 1,145,032 +0.17(+1.15%)
Jun 24, 2010 14.59 14.63 14.32 14.45 1,402,203 -0.24(-1.64%)
Jun 23, 2010 14.87 14.96 14.60 14.70 1,432,996 -0.23(-1.53%)
Jun 22, 2010 15.29 15.38 14.91 14.92 1,430,591 -0.38(-2.50%)
Jun 21, 2010 15.29 15.55 15.20 15.31 1,941,082 +0.15(+1.02%)
Jun 18, 2010 15.15 15.31 15.13 15.15 1,747,390 -0.07(-0.45%)
Jun 17, 2010 15.22 15.24 14.97 15.22 2,100,855 -0.01(-0.04%)
Jun 16, 2010 15.13 15.30 15.09 15.23 1,640,652 -0.07(-0.44%)
Jun 15, 2010 14.89 15.29 14.87 15.29 1,559,986 +0.44(+3.00%)
Jun 14, 2010 14.89 15.13 14.79 14.85 1,509,519 +0.14(+0.92%)
Jun 11, 2010 14.73 14.82 14.47 14.71 1,543,597 -0.06(-0.42%)
Jun 10, 2010 14.63 14.79 14.49 14.78 1,543,186 +0.43(+3.03%)
Jun 09, 2010 14.45 14.72 14.31 14.34 1,727,002 -0.00(-0.02%)
Jun 08, 2010 14.36 14.42 13.94 14.34 1,543,141 +0.01(+0.09%)
Jun 07, 2010 14.34 14.63 14.29 14.33 1,778,117 -0.01(-0.09%)
Jun 04, 2010 14.34 14.91 14.28 14.34 1,459,850 -0.81(-5.34%)
Jun 03, 2010 15.00 15.29 14.96 15.15 1,301,896 +0.12(+0.78%)
Jun 02, 2010 14.74 15.05 14.54 15.04 1,721,799 +0.51(+3.53%)
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.