Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.59 +0.41 (+1.51%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.802 5.877 5.551 5.585 259,458 -0.21(-3.68%)
Feb 26, 2016 5.909 5.909 5.704 5.798 264,035 -0.03(-0.48%)
Feb 25, 2016 5.762 5.832 5.717 5.826 210,641 +0.29(+5.23%)
Feb 24, 2016 5.483 5.559 5.416 5.537 191,785 +0.02(+0.33%)
Feb 23, 2016 5.553 5.602 5.493 5.518 293,678 -0.06(-1.10%)
Feb 22, 2016 5.569 5.594 5.493 5.580 202,961 +0.10(+1.83%)
Feb 19, 2016 5.393 5.493 5.341 5.479 219,948 +0.02(+0.41%)
Feb 18, 2016 5.561 5.594 5.455 5.457 133,042 -0.08(-1.44%)
Feb 17, 2016 5.397 5.594 5.376 5.537 272,885 +0.20(+3.73%)
Feb 16, 2016 5.280 5.378 5.213 5.338 363,529 +0.17(+3.21%)
Feb 12, 2016 5.393 5.172 5.172 5.172 198,068 -0.04(-0.71%)
Feb 11, 2016 4.999 5.209 4.936 5.209 245,648 +0.13(+2.54%)
Feb 10, 2016 5.387 5.414 5.065 5.079 300,971 -0.32(-5.92%)
Feb 09, 2016 5.539 5.539 5.370 5.399 258,952 -0.16(-2.80%)
Feb 08, 2016 5.411 5.559 5.317 5.555 211,465 +0.17(+3.12%)
Feb 05, 2016 5.467 5.467 5.387 5.387 375,686 -0.04(-0.68%)
Feb 04, 2016 5.399 5.459 5.342 5.424 215,709 +0.15(+2.76%)
Feb 03, 2016 5.256 5.348 5.186 5.278 162,065 +0.11(+2.06%)
Feb 02, 2016 5.256 5.256 5.131 5.172 163,860 -0.08(-1.45%)
Feb 01, 2016 5.383 5.481 5.245 5.247 212,631 -0.19(-3.51%)
Jan 29, 2016 5.424 5.475 5.364 5.438 244,058 +0.03(+0.57%)
Jan 28, 2016 5.307 5.411 5.233 5.407 197,478 +0.21(+4.02%)
Jan 27, 2016 5.124 5.237 5.112 5.198 164,523 +0.02(+0.36%)
Jan 26, 2016 4.891 5.180 4.886 5.180 214,489 +0.31(+6.36%)
Jan 25, 2016 4.991 5.053 4.848 4.870 148,444 -0.18(-3.61%)
Jan 22, 2016 4.858 5.114 4.858 5.053 387,565 +0.29(+6.02%)
Jan 21, 2016 4.464 4.784 4.436 4.766 316,519 +0.32(+7.19%)
Jan 20, 2016 4.485 4.491 4.173 4.446 716,276 -0.08(-1.81%)
Jan 19, 2016 4.612 4.648 4.417 4.528 349,644 -0.13(-2.73%)
Jan 15, 2016 4.612 4.655 4.655 4.655 392,722 -0.02(-0.44%)
Jan 14, 2016 4.782 4.831 4.633 4.676 289,663 -0.01(-0.26%)
Jan 13, 2016 4.874 4.948 4.674 4.688 306,733 -0.20(-4.07%)
Jan 12, 2016 4.881 4.940 4.780 4.887 283,125 +0.04(+0.76%)
Jan 11, 2016 4.868 4.954 4.760 4.850 287,980 +0.01(+0.30%)
Jan 08, 2016 4.911 4.948 4.825 4.835 170,124 -0.07(-1.46%)
Jan 07, 2016 5.127 5.191 4.835 4.907 383,423 -0.28(-5.49%)
Jan 06, 2016 5.198 5.254 5.182 5.192 132,749 -0.07(-1.36%)
Jan 05, 2016 5.286 5.317 5.239 5.264 123,573 +0.05(+0.90%)
Jan 04, 2016 5.358 5.358 5.182 5.217 156,025 -0.15(-2.79%)
Dec 31, 2015 5.245 5.366 5.366 5.366 300,030 +0.04(+0.77%)
Dec 30, 2015 5.327 5.389 5.291 5.325 172,705 -0.02(-0.31%)
Dec 29, 2015 5.416 5.457 5.327 5.342 313,094 -0.08(-1.40%)
Dec 28, 2015 5.448 5.463 5.414 5.418 126,695 -0.04(-0.68%)
Dec 24, 2015 5.194 5.455 5.455 5.455 313,689 +0.18(+3.42%)
Dec 23, 2015 5.096 5.284 5.086 5.274 372,764 +0.18(+3.54%)
Dec 22, 2015 5.133 5.139 5.069 5.094 403,884 -0.01(-0.28%)
Dec 21, 2015 5.297 5.327 5.092 5.108 247,634 -0.11(-2.04%)
Dec 18, 2015 5.079 5.350 5.066 5.215 669,388 +0.09(+1.68%)
Dec 17, 2015 5.069 5.135 5.022 5.129 356,464 +0.06(+1.17%)
Dec 16, 2015 4.819 5.075 4.813 5.069 487,575 +0.27(+5.64%)
Dec 15, 2015 4.690 4.891 4.690 4.799 445,991 +0.11(+2.32%)
Dec 14, 2015 4.737 4.739 4.620 4.690 524,657 -0.04(-0.91%)
Dec 11, 2015 4.788 4.794 4.715 4.733 222,832 -0.10(-1.99%)
Dec 10, 2015 4.753 4.864 4.753 4.829 315,143 +0.07(+1.42%)
Dec 09, 2015 4.766 4.872 4.720 4.762 341,160 -0.01(-0.21%)
Dec 08, 2015 4.774 4.876 4.692 4.772 443,205 -0.08(-1.73%)
Dec 07, 2015 4.989 5.036 4.769 4.856 646,245 -0.18(-3.58%)
Dec 04, 2015 5.090 5.129 5.014 5.036 294,166 -0.02(-0.32%)
Dec 03, 2015 5.116 5.157 5.047 5.053 140,867 -0.08(-1.60%)
Dec 02, 2015 5.237 5.237 5.112 5.135 232,345 -0.09(-1.69%)
Dec 01, 2015 5.129 5.227 5.106 5.223 223,690 +0.08(+1.51%)
Nov 30, 2015 5.124 5.168 5.100 5.145 183,496 +0.02(+0.36%)
Nov 27, 2015 5.086 5.161 5.081 5.127 125,744 +0.01(+0.16%)
Nov 25, 2015 5.110 5.118 5.118 5.118 765,930 +0.15(+3.00%)
Nov 24, 2015 5.050 5.054 4.934 4.969 475,312 -0.07(-1.45%)
Nov 23, 2015 5.077 5.077 5.026 5.042 155,849 -0.04(-0.70%)
Nov 20, 2015 5.101 5.103 5.040 5.077 120,802 +0.04(+0.74%)
Nov 19, 2015 5.005 5.064 4.997 5.040 133,866 +0.08(+1.63%)
Nov 18, 2015 5.001 5.001 4.890 4.959 197,553 +0.01(+0.16%)
Nov 17, 2015 5.026 5.070 4.874 4.951 729,185 -0.07(-1.45%)
Nov 16, 2015 4.865 5.034 4.855 5.024 238,023 +0.16(+3.28%)
Nov 13, 2015 4.874 4.894 4.804 4.865 180,339 -0.01(-0.24%)
Nov 12, 2015 4.930 4.967 4.867 4.876 214,452 -0.11(-2.14%)
Nov 11, 2015 5.060 5.081 4.973 4.983 212,667 -0.06(-1.25%)
Nov 10, 2015 5.070 5.070 5.016 5.046 162,252 -0.01(-0.12%)
Nov 09, 2015 5.008 5.056 5.008 5.052 272,188 +0.02(+0.31%)
Nov 06, 2015 5.133 5.149 4.971 5.036 216,401 -0.12(-2.33%)
Nov 05, 2015 5.030 5.168 4.996 5.156 300,426 +0.13(+2.51%)
Nov 04, 2015 5.247 5.247 5.012 5.030 628,336 -0.17(-3.33%)
Nov 03, 2015 5.206 5.225 5.143 5.204 767,753 -0.04(-0.75%)
Nov 02, 2015 5.225 5.282 5.191 5.243 340,237 +0.04(+0.83%)
Oct 30, 2015 5.206 5.269 5.200 5.200 182,683 -0.03(-0.53%)
Oct 29, 2015 5.263 5.263 5.200 5.227 248,622 -0.02(-0.34%)
Oct 28, 2015 5.182 5.279 5.182 5.245 112,492 +0.06(+1.14%)
Oct 27, 2015 5.292 5.294 5.174 5.186 247,876 -0.12(-2.34%)
Oct 26, 2015 5.336 5.393 5.294 5.310 259,590 -0.06(-1.10%)
Oct 23, 2015 5.438 5.438 5.357 5.369 175,448 -0.05(-0.91%)
Oct 22, 2015 5.342 5.426 5.306 5.418 126,363 +0.12(+2.35%)
Oct 21, 2015 5.468 5.468 5.294 5.294 214,853 -0.15(-2.82%)
Oct 20, 2015 5.363 5.474 5.363 5.448 151,167 +0.10(+1.96%)
Oct 19, 2015 5.286 5.347 5.282 5.344 197,715 +0.04(+0.78%)
Oct 16, 2015 5.347 5.361 5.277 5.302 170,527 -0.05(-0.85%)
Oct 15, 2015 5.363 5.415 5.322 5.347 131,654 +0.02(+0.33%)
Oct 14, 2015 5.420 5.448 5.306 5.330 159,365 -0.08(-1.57%)
Oct 13, 2015 5.436 5.507 5.379 5.415 262,619 -0.07(-1.36%)
Oct 12, 2015 5.499 5.515 5.444 5.489 100,433 -0.05(-0.89%)
Oct 09, 2015 5.428 5.618 5.389 5.539 178,731 +0.15(+2.86%)
Oct 08, 2015 5.478 5.478 5.355 5.385 192,332 -0.05(-0.91%)
Oct 07, 2015 5.497 5.497 5.422 5.434 125,556 -0.01(-0.25%)
Oct 06, 2015 5.657 5.657 5.444 5.448 112,472 -0.20(-3.63%)
Oct 05, 2015 5.375 5.666 5.375 5.653 152,755 +0.28(+5.25%)
Oct 02, 2015 5.395 5.395 5.332 5.371 111,082 -0.05(-0.91%)
Oct 01, 2015 5.448 5.462 5.328 5.420 141,705 +0.00(+0.04%)
Sep 30, 2015 5.326 5.420 5.326 5.418 427,434 +0.14(+2.65%)
Sep 29, 2015 5.206 5.286 5.206 5.279 105,237 +0.06(+1.21%)
Sep 28, 2015 5.377 5.377 5.196 5.215 172,719 -0.20(-3.75%)
Sep 25, 2015 5.379 5.458 5.371 5.418 428,778 +0.10(+1.81%)
Sep 24, 2015 5.428 5.452 5.306 5.322 188,537 -0.15(-2.77%)
Sep 23, 2015 5.448 5.543 5.444 5.474 145,748 -0.00(-0.07%)
Sep 22, 2015 5.497 5.572 5.462 5.478 206,071 -0.10(-1.80%)
Sep 21, 2015 5.379 5.598 5.379 5.578 203,986 +0.19(+3.55%)
Sep 18, 2015 5.493 5.551 5.387 5.387 316,240 -0.14(-2.50%)
Sep 17, 2015 5.403 5.552 5.403 5.525 323,363 +0.08(+1.45%)
Sep 16, 2015 5.306 5.464 5.306 5.446 646,067 +0.15(+2.75%)
Sep 15, 2015 5.284 5.314 5.243 5.300 409,002 +0.04(+0.75%)
Sep 14, 2015 5.247 5.288 5.231 5.261 146,621 +0.01(+0.26%)
Sep 11, 2015 5.247 5.294 5.211 5.247 270,163 -0.02(-0.37%)
Sep 10, 2015 5.332 5.377 5.230 5.267 332,881 -0.07(-1.29%)
Sep 09, 2015 5.462 5.476 5.322 5.336 123,375 -0.12(-2.27%)
Sep 08, 2015 5.267 5.519 5.251 5.460 413,792 +0.24(+4.57%)
Sep 04, 2015 5.342 5.221 5.221 5.221 161,841 -0.14(-2.68%)
Sep 03, 2015 5.310 5.438 5.302 5.365 371,703 +0.06(+1.04%)
Sep 02, 2015 5.415 5.430 5.286 5.310 209,272 -0.05(-0.99%)
Sep 01, 2015 5.491 5.505 5.357 5.363 162,186 -0.21(-3.85%)
Aug 31, 2015 5.688 5.688 5.478 5.578 221,910 -0.19(-3.21%)
Aug 28, 2015 5.663 5.775 5.639 5.763 218,815 +0.08(+1.49%)
Aug 27, 2015 5.539 5.688 5.426 5.679 601,690 +0.37(+6.92%)
Aug 26, 2015 5.151 5.332 5.068 5.311 322,984 +0.25(+4.92%)
Aug 25, 2015 5.102 5.197 5.062 5.062 285,365 +0.09(+1.88%)
Aug 24, 2015 5.091 5.313 4.969 4.969 641,198 -0.38(-7.08%)
Aug 21, 2015 5.467 5.521 5.332 5.347 337,882 -0.17(-3.00%)
Aug 20, 2015 5.564 5.567 5.505 5.513 181,487 -0.11(-1.93%)
Aug 19, 2015 5.562 5.621 5.501 5.621 247,835 +0.03(+0.58%)
Aug 18, 2015 5.652 5.652 5.568 5.589 177,335 -0.10(-1.74%)
Aug 17, 2015 5.519 5.688 5.513 5.688 334,072 +0.14(+2.54%)
Aug 14, 2015 5.517 5.580 5.479 5.547 783,710 +0.05(+0.83%)
Aug 13, 2015 5.467 5.591 5.444 5.502 301,030 +0.01(+0.14%)
Aug 12, 2015 5.481 5.519 5.452 5.494 258,213 +0.02(+0.28%)
Aug 11, 2015 5.496 5.496 5.403 5.479 287,335 -0.01(-0.10%)
Aug 10, 2015 5.483 5.488 5.433 5.484 282,963 +0.08(+1.44%)
Aug 07, 2015 5.395 5.494 5.395 5.406 222,243 -0.04(-0.73%)
Aug 06, 2015 5.486 5.505 5.422 5.446 241,855 -0.03(-0.59%)
Aug 05, 2015 5.389 5.479 5.389 5.479 288,618 +0.11(+1.98%)
Aug 04, 2015 5.414 5.486 5.370 5.372 224,908 -0.01(-0.21%)
Aug 03, 2015 5.465 5.473 5.357 5.384 101,676 -0.13(-2.28%)
Jul 31, 2015 5.306 5.513 5.306 5.509 209,222 +0.21(+3.99%)
Jul 30, 2015 5.334 5.361 5.271 5.298 143,862 -0.01(-0.18%)
Jul 29, 2015 5.252 5.334 5.247 5.307 200,226 +0.06(+1.20%)
Jul 28, 2015 5.197 5.277 5.161 5.245 238,586 +0.05(+0.95%)
Jul 27, 2015 5.231 5.271 5.178 5.195 233,893 -0.06(-1.23%)
Jul 24, 2015 5.271 5.317 5.239 5.260 197,819 -0.01(-0.25%)
Jul 23, 2015 5.328 5.334 5.273 5.273 198,181 -0.05(-0.86%)
Jul 22, 2015 5.306 5.385 5.298 5.319 275,202 -0.05(-0.96%)
Jul 21, 2015 5.444 5.467 5.370 5.370 150,562 -0.04(-0.68%)
Jul 20, 2015 5.454 5.496 5.401 5.407 190,042 -0.06(-1.14%)
Jul 17, 2015 5.515 5.526 5.462 5.469 132,506 -0.06(-1.03%)
Jul 16, 2015 5.408 5.526 5.389 5.526 187,057 +0.12(+2.25%)
Jul 15, 2015 5.231 5.441 5.151 5.405 551,324 +0.24(+4.64%)
Jul 14, 2015 5.148 5.174 5.043 5.165 959,543 -0.04(-0.70%)
Jul 13, 2015 5.287 5.305 5.161 5.201 1,969,864 -0.09(-1.76%)
Jul 10, 2015 5.287 5.365 5.287 5.294 384,156 +0.01(+0.14%)
Jul 09, 2015 5.502 5.602 5.287 5.287 287,010 -0.19(-3.51%)
Jul 08, 2015 5.435 5.490 5.435 5.479 147,167 +0.01(+0.17%)
Jul 07, 2015 5.502 5.502 5.447 5.469 245,722 -0.04(-0.66%)
Jul 06, 2015 5.540 5.614 5.496 5.505 247,388 -0.11(-1.97%)
Jul 02, 2015 5.696 5.616 5.616 5.616 133,998 -0.09(-1.60%)
Jul 01, 2015 5.698 5.764 5.646 5.707 97,682 +0.06(+1.04%)
Jun 30, 2015 5.642 5.671 5.576 5.648 105,155 +0.03(+0.51%)
Jun 29, 2015 5.781 5.781 5.614 5.620 239,127 -0.16(-2.83%)
Jun 26, 2015 5.863 5.878 5.783 5.783 105,386 -0.09(-1.59%)
Jun 25, 2015 5.852 5.885 5.840 5.876 269,033 +0.06(+1.11%)
Jun 24, 2015 5.840 5.852 5.804 5.812 113,042 -0.03(-0.52%)
Jun 23, 2015 5.787 5.842 5.757 5.842 159,873 +0.06(+1.12%)
Jun 22, 2015 5.781 5.793 5.713 5.778 125,170 +0.06(+0.96%)
Jun 19, 2015 5.778 5.812 5.698 5.722 136,920 -0.03(-0.56%)
Jun 18, 2015 5.688 5.802 5.688 5.755 235,806 +0.08(+1.44%)
Jun 17, 2015 5.585 5.677 5.579 5.673 162,133 +0.09(+1.60%)
Jun 16, 2015 5.583 5.601 5.551 5.583 167,835 +0.03(+0.58%)
Jun 15, 2015 5.612 5.612 5.542 5.551 143,888 -0.05(-0.85%)
Jun 12, 2015 5.608 5.688 5.576 5.599 337,083 -0.00(-0.03%)
Jun 11, 2015 5.671 5.679 5.572 5.601 127,635 -0.07(-1.18%)
Jun 10, 2015 5.582 5.709 5.557 5.667 488,865 +0.16(+2.94%)
Jun 09, 2015 5.429 5.519 5.429 5.505 249,269 +0.13(+2.41%)
Jun 08, 2015 5.380 5.458 5.188 5.376 686,553 +0.01(+0.14%)
Jun 05, 2015 5.469 5.538 5.361 5.368 410,304 -0.14(-2.45%)
Jun 04, 2015 5.743 5.770 5.500 5.503 373,158 -0.23(-4.08%)
Jun 03, 2015 5.892 5.892 5.709 5.738 123,699 -0.14(-2.33%)
Jun 02, 2015 5.837 5.892 5.829 5.875 212,969 +0.08(+1.40%)
Jun 01, 2015 5.776 5.838 5.757 5.794 260,110 +0.03(+0.48%)
May 29, 2015 5.652 5.770 5.621 5.766 257,976 +0.09(+1.64%)
May 28, 2015 5.686 5.732 5.593 5.673 329,553 -0.02(-0.30%)
May 27, 2015 5.728 5.768 5.658 5.690 373,452 +0.10(+1.78%)
May 26, 2015 5.639 5.639 5.580 5.591 293,683 -0.04(-0.62%)
May 22, 2015 5.681 5.626 5.626 5.626 314,996 -0.03(-0.59%)
May 21, 2015 5.701 5.714 5.644 5.659 248,516 -0.02(-0.36%)
May 20, 2015 5.677 5.710 5.626 5.679 353,094 +0.01(+0.10%)
May 19, 2015 5.709 5.736 5.651 5.674 363,574 -0.03(-0.52%)
May 18, 2015 5.769 5.769 5.651 5.703 170,060 -0.07(-1.15%)
May 15, 2015 5.790 5.806 5.757 5.769 179,049 -0.01(-0.19%)
May 14, 2015 5.856 5.875 5.766 5.781 222,167 -0.03(-0.54%)
May 13, 2015 5.840 5.865 5.782 5.812 316,796 -0.02(-0.35%)
May 12, 2015 5.810 5.882 5.725 5.832 428,232 -0.02(-0.35%)
May 11, 2015 5.840 5.908 5.829 5.852 203,278 +0.00(+0.06%)
May 08, 2015 5.875 5.935 5.829 5.849 234,257 +0.04(+0.67%)
May 07, 2015 5.764 5.895 5.742 5.810 165,934 +0.05(+0.86%)
May 06, 2015 5.910 5.910 5.688 5.760 220,134 -0.07(-1.17%)
May 05, 2015 5.932 5.998 5.829 5.829 112,818 -0.09(-1.59%)
May 04, 2015 5.856 5.959 5.829 5.923 265,621 +0.06(+0.94%)
May 01, 2015 5.987 5.987 5.854 5.867 173,643 -0.15(-2.48%)
Apr 30, 2015 6.050 6.065 6.004 6.017 87,776 -0.09(-1.51%)
Apr 29, 2015 6.129 6.170 6.072 6.109 76,461 +0.01(+0.21%)
Apr 28, 2015 6.166 6.203 6.094 6.096 85,829 -0.04(-0.63%)
Apr 27, 2015 6.109 6.149 6.066 6.135 134,857 +0.09(+1.43%)
Apr 24, 2015 6.096 6.103 6.037 6.048 118,082 -0.04(-0.70%)
Apr 23, 2015 6.124 6.170 6.059 6.090 141,401 -0.01(-0.21%)
Apr 22, 2015 6.089 6.118 6.063 6.103 121,937 +0.03(+0.52%)
Apr 21, 2015 6.061 6.083 6.044 6.072 83,693 -0.02(-0.27%)
Apr 20, 2015 6.094 6.157 6.054 6.089 118,766 -0.04(-0.63%)
Apr 17, 2015 6.140 6.175 6.083 6.127 149,566 -0.04(-0.60%)
Apr 16, 2015 6.004 6.179 5.976 6.164 237,385 +0.22(+3.66%)
Apr 15, 2015 5.904 6.011 5.873 5.947 246,965 +0.04(+0.72%)
Apr 14, 2015 5.900 5.930 5.891 5.904 61,535 +0.06(+0.98%)
Apr 13, 2015 5.834 5.882 5.834 5.847 174,473 -0.00(-0.03%)
Apr 10, 2015 5.899 5.902 5.834 5.849 142,675 +0.01(+0.13%)
Apr 09, 2015 5.889 5.972 5.834 5.841 120,425 -0.01(-0.25%)
Apr 08, 2015 5.954 5.958 5.856 5.856 145,760 -0.08(-1.34%)
Apr 07, 2015 6.140 6.140 5.926 5.935 203,912 -0.19(-3.16%)
Apr 06, 2015 6.162 6.197 6.116 6.129 180,057 -0.03(-0.42%)
Apr 02, 2015 6.037 6.155 6.155 6.155 435,356 +0.11(+1.77%)
Apr 01, 2015 5.867 6.050 5.814 6.048 214,398 +0.22(+3.83%)
Mar 31, 2015 5.801 5.869 5.779 5.825 91,587 +0.04(+0.67%)
Mar 30, 2015 5.878 5.882 5.781 5.786 133,052 -0.13(-2.27%)
Mar 27, 2015 5.899 5.976 5.834 5.921 222,888 +0.04(+0.69%)
Mar 26, 2015 5.897 5.961 5.840 5.880 321,605 -0.01(-0.25%)
Mar 25, 2015 5.910 5.910 5.825 5.895 137,882 -0.03(-0.53%)
Mar 24, 2015 5.764 5.926 5.746 5.926 243,973 +0.16(+2.78%)
Mar 23, 2015 5.618 5.766 5.570 5.766 340,846 +0.16(+2.90%)
Mar 20, 2015 5.694 5.736 5.570 5.603 200,106 -0.05(-0.91%)
Mar 19, 2015 5.598 5.663 5.583 5.655 103,460 +0.02(+0.39%)
Mar 18, 2015 5.554 5.648 5.526 5.633 557,939 +0.08(+1.50%)
Mar 17, 2015 5.509 5.570 5.487 5.550 122,886 +0.04(+0.74%)
Mar 16, 2015 5.613 5.672 5.500 5.509 266,424 -0.06(-1.13%)
Mar 13, 2015 5.535 5.576 5.487 5.572 197,227 +0.01(+0.20%)
Mar 12, 2015 5.506 5.613 5.491 5.561 210,949 +0.11(+1.93%)
Mar 11, 2015 5.419 5.482 5.410 5.456 205,707 +0.02(+0.44%)
Mar 10, 2015 5.504 5.509 5.369 5.432 350,952 -0.11(-2.03%)
Mar 09, 2015 5.596 5.607 5.535 5.544 261,647 -0.05(-0.92%)
Mar 06, 2015 5.686 5.694 5.567 5.596 162,144 -0.10(-1.75%)
Mar 05, 2015 5.757 5.788 5.690 5.696 210,912 -0.11(-1.81%)
Mar 04, 2015 5.723 5.801 5.692 5.801 118,706 +0.04(+0.77%)
Mar 03, 2015 5.755 5.764 5.683 5.757 148,650 +0.02(+0.35%)
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.