Skip to main content

Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.44 34.64 34.18 34.56 807,606 +0.09(+0.27%)
Apr 27, 2017 34.53 34.66 34.09 34.47 958,935 -0.06(-0.16%)
Apr 26, 2017 34.43 34.65 34.34 34.52 983,306 -0.10(-0.30%)
Apr 25, 2017 34.49 34.72 34.33 34.63 831,427 +0.14(+0.41%)
Apr 24, 2017 34.24 34.56 34.13 34.49 1,600,138 +0.61(+1.79%)
Apr 21, 2017 34.25 34.34 33.74 33.88 988,012 -0.45(-1.31%)
Apr 20, 2017 34.09 34.44 33.99 34.33 751,783 +0.23(+0.69%)
Apr 19, 2017 34.40 34.65 34.03 34.09 822,443 -0.31(-0.90%)
Apr 18, 2017 34.57 34.57 34.20 34.40 1,247,680 -0.25(-0.73%)
Apr 17, 2017 34.14 34.66 34.00 34.66 962,983 +0.65(+1.93%)
Apr 13, 2017 34.36 34.51 33.94 34.00 758,408 -0.43(-1.25%)
Apr 12, 2017 34.47 34.59 34.22 34.43 799,140 +0.00(+0.00%)
Apr 11, 2017 34.54 34.64 34.09 34.43 1,161,869 -0.18(-0.51%)
Apr 10, 2017 34.46 34.76 34.32 34.61 752,639 +0.20(+0.57%)
Apr 07, 2017 34.42 34.55 34.24 34.41 1,258,689 -0.07(-0.19%)
Apr 06, 2017 34.50 34.62 34.38 34.48 2,373,388 +0.04(+0.11%)
Apr 05, 2017 34.35 34.67 34.32 34.44 949,420 +0.11(+0.33%)
Apr 04, 2017 33.92 34.34 33.74 34.33 1,176,743 +0.33(+0.96%)
Apr 03, 2017 34.07 34.21 33.39 34.00 1,093,094 -0.10(-0.30%)
Mar 31, 2017 34.23 34.35 34.07 34.10 895,705 -0.18(-0.52%)
Mar 30, 2017 34.50 34.62 34.24 34.28 779,876 -0.19(-0.54%)
Mar 29, 2017 34.08 34.50 33.92 34.47 891,809 +0.36(+1.04%)
Mar 28, 2017 33.62 34.33 33.62 34.11 1,323,658 +0.50(+1.47%)
Mar 27, 2017 33.33 33.65 33.25 33.62 763,522 -0.01(-0.03%)
Mar 24, 2017 33.37 33.82 33.22 33.63 882,724 +0.30(+0.90%)
Mar 23, 2017 33.18 33.65 33.05 33.33 843,128 -0.05(-0.14%)
Mar 22, 2017 33.63 33.63 33.02 33.37 916,177 -0.30(-0.89%)
Mar 21, 2017 34.03 34.18 33.65 33.67 678,646 -0.12(-0.36%)
Mar 20, 2017 33.94 34.06 33.71 33.80 807,712 -0.22(-0.63%)
Mar 17, 2017 34.28 34.45 33.99 34.01 809,874 -0.24(-0.71%)
Mar 16, 2017 34.61 34.69 34.23 34.25 736,520 -0.21(-0.60%)
Mar 15, 2017 33.95 34.53 33.94 34.46 821,884 +0.58(+1.71%)
Mar 14, 2017 33.99 34.22 33.84 33.88 639,084 -0.23(-0.69%)
Mar 13, 2017 33.94 34.27 33.86 34.11 875,798 +0.28(+0.83%)
Mar 10, 2017 33.73 33.85 33.54 33.83 1,011,974 +0.34(+1.01%)
Mar 09, 2017 33.61 33.81 33.37 33.50 1,272,283 -0.13(-0.39%)
Mar 08, 2017 33.80 34.13 33.60 33.63 660,254 -0.12(-0.36%)
Mar 07, 2017 33.61 33.85 33.47 33.75 671,873 +0.17(+0.50%)
Mar 06, 2017 33.72 33.72 33.34 33.58 829,070 -0.27(-0.80%)
Mar 03, 2017 33.59 33.92 33.49 33.85 786,067 +0.10(+0.30%)
Mar 02, 2017 33.81 34.04 33.70 33.75 1,082,191 -0.23(-0.69%)
Mar 01, 2017 33.95 34.28 33.59 33.98 1,605,836 +0.22(+0.67%)
Feb 28, 2017 34.02 34.23 33.67 33.76 1,520,516 -0.46(-1.34%)
Feb 27, 2017 33.94 34.33 33.75 34.22 1,722,976 +0.22(+0.63%)
Feb 24, 2017 34.48 34.49 33.74 34.00 2,140,794 -0.67(-1.94%)
Feb 23, 2017 34.90 35.08 34.58 34.67 2,139,001 -0.10(-0.30%)
Feb 22, 2017 34.75 34.94 34.64 34.78 998,234 -0.10(-0.30%)
Feb 21, 2017 34.82 35.10 34.72 34.88 1,336,645 -0.07(-0.21%)
Feb 17, 2017 34.95 34.95 34.95 0 +0.22(+0.62%)
Feb 16, 2017 34.86 34.92 34.53 34.74 1,997,281 -0.10(-0.30%)
Feb 15, 2017 34.50 34.86 34.31 34.84 1,462,285 +0.42(+1.22%)
Feb 14, 2017 34.45 34.52 33.92 34.42 1,202,367 -0.02(-0.05%)
Feb 13, 2017 34.17 34.58 34.17 34.44 920,818 +0.28(+0.82%)
Feb 10, 2017 34.42 34.82 34.13 34.16 2,049,921 -0.19(-0.54%)
Feb 09, 2017 33.21 34.62 33.08 34.35 2,342,559 +1.06(+3.18%)
Feb 08, 2017 33.07 33.34 32.89 33.29 839,168 +0.13(+0.39%)
Feb 07, 2017 32.95 33.26 32.85 33.16 893,737 +0.23(+0.71%)
Feb 06, 2017 32.74 33.00 32.52 32.93 1,539,224 +0.19(+0.57%)
Feb 03, 2017 32.22 32.86 32.14 32.74 1,213,038 +0.60(+1.86%)
Feb 02, 2017 32.30 32.54 31.99 32.14 1,084,549 -0.28(-0.87%)
Feb 01, 2017 32.39 32.50 32.16 32.42 1,302,963 +0.07(+0.23%)
Jan 31, 2017 32.20 32.39 31.89 32.35 1,251,915 +0.22(+0.67%)
Jan 30, 2017 32.42 32.57 31.95 32.13 1,121,623 -0.48(-1.46%)
Jan 27, 2017 32.56 32.74 32.42 32.61 638,574 +0.04(+0.11%)
Jan 26, 2017 32.60 32.69 32.35 32.57 1,073,649 -0.10(-0.31%)
Jan 25, 2017 32.56 32.78 32.52 32.67 1,008,383 +0.33(+1.01%)
Jan 24, 2017 32.62 32.71 32.19 32.35 1,289,698 -0.19(-0.58%)
Jan 23, 2017 32.28 32.64 32.11 32.53 1,025,411 +0.23(+0.72%)
Jan 20, 2017 31.46 32.30 31.40 32.30 1,148,054 +0.91(+2.89%)
Jan 19, 2017 31.97 31.99 31.34 31.39 1,024,651 -0.36(-1.15%)
Jan 18, 2017 31.77 32.16 31.72 31.76 879,268 -0.12(-0.38%)
Jan 17, 2017 31.95 32.15 31.84 31.88 968,389 -0.06(-0.18%)
Jan 13, 2017 31.93 31.93 31.93 0 +0.12(+0.38%)
Jan 12, 2017 31.16 31.90 31.10 31.81 1,304,266 +0.71(+2.29%)
Jan 11, 2017 31.11 31.15 30.85 31.10 1,242,276 +0.11(+0.36%)
Jan 10, 2017 30.94 31.08 30.89 30.99 856,883 +0.18(+0.58%)
Jan 09, 2017 31.25 31.25 30.75 30.81 952,108 -0.36(-1.14%)
Jan 06, 2017 31.25 31.41 31.11 31.17 1,101,801 -0.15(-0.48%)
Jan 05, 2017 31.24 31.48 31.16 31.32 802,214 +0.02(+0.06%)
Jan 04, 2017 31.23 31.49 31.13 31.30 1,405,249 +0.23(+0.75%)
Jan 03, 2017 30.96 31.24 30.74 31.06 744,340 +0.19(+0.61%)
Dec 30, 2016 30.88 30.88 30.88 0 +0.04(+0.12%)
Dec 29, 2016 30.71 31.00 30.71 30.84 969,163 +0.13(+0.43%)
Dec 28, 2016 30.71 30.89 30.54 30.71 435,995 -0.02(-0.06%)
Dec 27, 2016 30.79 30.87 30.67 30.73 357,645 -0.13(-0.42%)
Dec 23, 2016 30.86 30.86 30.86 0 -0.05(-0.15%)
Dec 22, 2016 31.11 31.14 30.85 30.90 1,054,854 -0.28(-0.90%)
Dec 21, 2016 31.43 31.45 31.19 31.19 863,075 -0.34(-1.07%)
Dec 20, 2016 31.31 31.61 31.24 31.52 1,045,359 +0.33(+1.05%)
Dec 19, 2016 31.34 31.49 31.17 31.19 971,382 -0.09(-0.30%)
Dec 16, 2016 31.14 31.43 31.05 31.29 1,163,208 +0.22(+0.72%)
Dec 15, 2016 30.92 31.17 30.87 31.06 916,929 +0.06(+0.18%)
Dec 14, 2016 31.84 31.92 30.97 31.01 1,366,001 -0.79(-2.47%)
Dec 13, 2016 31.60 32.08 31.60 31.79 1,213,705 +0.32(+1.01%)
Dec 12, 2016 31.12 31.59 31.01 31.48 1,877,155 +0.43(+1.39%)
Dec 09, 2016 31.01 31.22 30.97 31.05 1,661,456 +0.02(+0.06%)
Dec 08, 2016 31.18 31.30 30.99 31.03 1,079,009 -0.19(-0.60%)
Dec 07, 2016 30.85 31.22 30.66 31.21 1,159,938 +0.40(+1.31%)
Dec 06, 2016 30.60 30.87 30.51 30.81 891,587 +0.32(+1.04%)
Dec 05, 2016 30.68 30.79 30.45 30.49 1,222,435 +0.06(+0.18%)
Dec 02, 2016 30.66 30.66 30.32 30.44 1,288,364 -0.09(-0.31%)
Dec 01, 2016 31.29 31.31 30.46 30.53 1,313,373 -0.62(-1.98%)
Nov 30, 2016 31.50 31.53 31.11 31.15 1,176,051 -0.31(-0.98%)
Nov 29, 2016 31.59 31.70 31.27 31.46 1,031,542 -0.06(-0.18%)
Nov 28, 2016 31.60 31.69 31.43 31.51 872,675 +0.13(+0.42%)
Nov 25, 2016 31.31 31.41 31.13 31.38 359,110 +0.22(+0.69%)
Nov 23, 2016 31.17 31.17 31.17 0 -0.22(-0.69%)
Nov 22, 2016 31.54 31.61 31.26 31.38 963,343 +0.00(+0.00%)
Nov 21, 2016 31.73 31.78 31.23 31.38 944,559 -0.14(-0.45%)
Nov 18, 2016 31.34 31.58 31.22 31.52 1,238,803 +0.18(+0.57%)
Nov 17, 2016 30.89 31.36 30.86 31.34 1,690,459 +0.41(+1.33%)
Nov 16, 2016 30.84 30.99 30.66 30.93 1,337,618 -0.04(-0.12%)
Nov 15, 2016 30.87 31.11 30.55 30.97 2,599,717 +0.27(+0.88%)
Nov 14, 2016 30.65 30.78 29.97 30.70 3,396,628 +0.13(+0.43%)
Nov 11, 2016 32.26 32.37 30.40 30.57 2,559,125 -1.28(-4.02%)
Nov 10, 2016 32.60 32.74 31.64 31.85 1,781,677 -0.77(-2.35%)
Nov 09, 2016 32.27 32.92 32.23 32.62 1,147,275 -0.34(-1.02%)
Nov 08, 2016 32.80 33.05 32.68 32.95 888,467 +0.07(+0.20%)
Nov 07, 2016 32.61 32.95 32.48 32.89 836,128 +0.80(+2.48%)
Nov 04, 2016 32.12 32.28 31.78 32.09 904,348 -0.14(-0.44%)
Nov 03, 2016 32.11 32.35 32.07 32.23 786,677 +0.14(+0.44%)
Nov 02, 2016 32.53 32.58 32.05 32.09 754,629 -0.48(-1.46%)
Nov 01, 2016 32.88 33.02 32.39 32.57 968,113 -0.19(-0.57%)
Oct 31, 2016 32.66 32.93 32.61 32.76 688,619 +0.07(+0.23%)
Oct 28, 2016 32.68 32.93 32.61 32.68 759,693 -0.01(-0.03%)
Oct 27, 2016 33.19 33.23 32.64 32.69 1,680,993 -0.40(-1.22%)
Oct 26, 2016 32.93 33.31 32.90 33.09 563,755 -0.06(-0.17%)
Oct 25, 2016 33.34 33.51 33.13 33.15 721,201 -0.23(-0.70%)
Oct 24, 2016 33.46 33.52 33.10 33.38 587,808 -0.07(-0.22%)
Oct 21, 2016 33.13 33.53 32.97 33.46 605,664 +0.03(+0.08%)
Oct 20, 2016 33.65 33.76 33.37 33.43 521,315 -0.33(-0.97%)
Oct 19, 2016 33.80 33.91 33.44 33.76 678,116 +0.08(+0.25%)
Oct 18, 2016 33.48 33.83 33.31 33.67 734,701 +0.43(+1.29%)
Oct 17, 2016 33.25 33.31 33.06 33.24 596,522 -0.03(-0.08%)
Oct 14, 2016 33.73 33.80 33.12 33.27 951,508 -0.27(-0.81%)
Oct 13, 2016 32.96 33.72 32.70 33.54 1,416,816 +0.32(+0.96%)
Oct 12, 2016 33.07 33.27 32.90 33.22 763,164 +0.22(+0.65%)
Oct 11, 2016 33.29 33.43 32.77 33.01 647,869 -0.28(-0.84%)
Oct 10, 2016 33.62 33.65 33.25 33.29 467,252 +0.00(+0.00%)
Oct 07, 2016 33.39 33.42 32.92 33.29 681,065 -0.13(-0.39%)
Oct 06, 2016 33.29 33.52 33.10 33.42 966,569 +0.10(+0.31%)
Oct 05, 2016 33.07 33.65 33.01 33.32 1,153,176 +0.33(+0.99%)
Oct 04, 2016 33.12 33.43 32.78 32.99 1,423,916 -0.14(-0.42%)
Oct 03, 2016 32.90 33.39 32.73 33.13 1,346,864 +0.22(+0.68%)
Sep 30, 2016 33.30 33.30 32.88 32.91 1,175,554 -0.11(-0.34%)
Sep 29, 2016 33.38 33.42 32.89 33.02 1,019,020 -0.16(-0.48%)
Sep 28, 2016 32.82 33.28 32.58 33.18 1,087,619 +0.37(+1.14%)
Sep 27, 2016 32.44 32.93 32.14 32.80 1,272,274 +0.25(+0.78%)
Sep 26, 2016 32.56 32.72 32.27 32.55 884,157 -0.12(-0.37%)
Sep 23, 2016 32.74 32.79 32.45 32.67 1,037,237 -0.17(-0.51%)
Sep 22, 2016 32.41 33.23 32.37 32.84 2,111,894 +1.30(+4.12%)
Sep 21, 2016 31.38 31.56 31.07 31.54 730,732 +0.34(+1.08%)
Sep 20, 2016 31.16 31.43 31.05 31.20 924,914 +0.26(+0.85%)
Sep 19, 2016 30.84 31.14 30.57 30.94 1,073,503 +0.23(+0.76%)
Sep 16, 2016 30.93 30.93 30.38 30.71 639,356 -0.23(-0.76%)
Sep 15, 2016 30.49 31.05 30.35 30.94 836,957 +0.49(+1.60%)
Sep 14, 2016 30.51 30.61 30.29 30.46 789,526 +0.02(+0.06%)
Sep 13, 2016 30.75 30.83 30.43 30.44 1,107,519 -0.68(-2.19%)
Sep 12, 2016 30.55 31.24 30.45 31.12 1,043,741 +0.29(+0.94%)
Sep 09, 2016 31.41 31.49 30.83 30.83 974,820 -0.87(-2.74%)
Sep 08, 2016 31.88 32.03 31.64 31.70 843,260 -0.28(-0.88%)
Sep 07, 2016 32.06 32.19 31.83 31.98 817,269 -0.06(-0.18%)
Sep 06, 2016 32.20 32.36 31.90 32.04 534,242 -0.07(-0.23%)
Sep 02, 2016 31.87 32.11 32.11 32.11 710,409 +0.48(+1.51%)
Sep 01, 2016 31.48 31.76 31.34 31.63 592,351 +0.12(+0.39%)
Aug 31, 2016 31.64 31.66 31.34 31.51 1,000,407 -0.20(-0.62%)
Aug 30, 2016 31.94 32.16 31.61 31.71 741,129 -0.18(-0.56%)
Aug 29, 2016 31.50 31.94 31.50 31.89 770,623 +0.26(+0.83%)
Aug 26, 2016 31.79 31.93 31.45 31.63 843,346 -0.05(-0.15%)
Aug 25, 2016 32.01 32.22 31.65 31.67 736,355 -0.36(-1.14%)
Aug 24, 2016 32.22 32.36 31.96 32.04 797,874 -0.33(-1.01%)
Aug 23, 2016 32.38 32.60 32.33 32.36 659,591 +0.12(+0.38%)
Aug 22, 2016 31.81 32.32 31.75 32.24 526,907 +0.26(+0.82%)
Aug 19, 2016 32.11 32.21 31.86 31.98 918,141 -0.28(-0.87%)
Aug 18, 2016 32.55 32.55 32.00 32.26 1,202,377 -0.20(-0.61%)
Aug 17, 2016 32.67 32.72 32.22 32.46 477,176 -0.16(-0.49%)
Aug 16, 2016 32.55 32.88 32.43 32.62 697,178 +0.05(+0.14%)
Aug 15, 2016 32.88 32.88 32.47 32.57 778,747 -0.15(-0.46%)
Aug 12, 2016 33.28 33.28 32.21 32.72 1,118,252 -0.32(-0.96%)
Aug 11, 2016 33.07 33.22 32.86 33.04 1,211,770 -0.01(-0.03%)
Aug 10, 2016 33.06 33.18 32.86 33.05 499,049 +0.08(+0.26%)
Aug 09, 2016 32.61 32.98 32.59 32.96 705,745 +0.44(+1.35%)
Aug 08, 2016 32.43 32.66 32.38 32.52 577,789 +0.07(+0.23%)
Aug 05, 2016 32.15 32.49 31.93 32.45 617,628 +0.22(+0.67%)
Aug 04, 2016 31.97 32.27 31.88 32.23 758,941 +0.27(+0.85%)
Aug 03, 2016 31.51 31.97 31.48 31.96 824,572 +0.51(+1.61%)
Aug 02, 2016 32.21 32.34 31.45 31.46 963,335 -0.74(-2.30%)
Aug 01, 2016 32.32 32.34 32.08 32.20 411,144 -0.14(-0.43%)
Jul 29, 2016 31.80 32.43 31.80 32.34 638,138 +0.36(+1.14%)
Jul 28, 2016 32.08 32.21 31.91 31.97 522,872 -0.09(-0.29%)
Jul 27, 2016 32.35 32.35 31.76 32.06 620,470 -0.26(-0.81%)
Jul 26, 2016 32.41 32.55 32.24 32.33 618,006 -0.10(-0.32%)
Jul 25, 2016 32.62 32.62 32.37 32.43 592,180 -0.41(-1.25%)
Jul 22, 2016 32.72 32.86 32.56 32.84 423,985 +0.18(+0.54%)
Jul 21, 2016 32.93 32.95 32.61 32.66 425,744 -0.27(-0.82%)
Jul 20, 2016 32.79 32.98 32.69 32.93 446,345 +0.17(+0.51%)
Jul 19, 2016 32.88 32.88 32.51 32.77 628,768 -0.29(-0.88%)
Jul 18, 2016 33.02 33.08 32.78 33.06 671,935 -0.01(-0.03%)
Jul 15, 2016 33.20 33.31 33.00 33.07 471,040 -0.13(-0.39%)
Jul 14, 2016 33.11 33.33 32.71 33.20 899,987 +0.47(+1.43%)
Jul 13, 2016 32.45 32.92 32.38 32.73 748,418 +0.25(+0.78%)
Jul 12, 2016 32.27 32.53 31.97 32.48 796,068 +0.55(+1.73%)
Jul 11, 2016 31.77 32.16 31.64 31.92 828,413 +0.27(+0.86%)
Jul 08, 2016 31.48 31.91 31.13 31.65 744,179 +0.52(+1.68%)
Jul 07, 2016 31.73 31.81 30.92 31.13 580,812 -0.44(-1.39%)
Jul 06, 2016 31.18 31.59 30.87 31.57 943,369 +0.28(+0.90%)
Jul 05, 2016 31.31 31.63 31.21 31.29 1,314,680 +0.16(+0.51%)
Jul 01, 2016 30.93 31.13 31.13 31.13 429,987 +0.20(+0.63%)
Jun 30, 2016 31.04 31.17 30.43 30.93 1,668,980 -0.02(-0.06%)
Jun 29, 2016 30.70 31.07 30.62 30.95 791,628 +0.59(+1.94%)
Jun 28, 2016 30.41 30.68 30.08 30.36 1,089,454 +0.34(+1.12%)
Jun 27, 2016 30.45 30.67 29.75 30.03 1,577,277 -0.84(-2.73%)
Jun 24, 2016 30.36 31.32 30.34 30.87 1,455,466 -1.32(-4.10%)
Jun 23, 2016 32.59 32.70 32.03 32.19 845,780 +0.10(+0.32%)
Jun 22, 2016 32.33 32.73 32.07 32.08 987,318 -0.13(-0.41%)
Jun 21, 2016 31.86 32.42 31.54 32.21 1,123,397 +0.53(+1.68%)
Jun 20, 2016 31.92 32.56 31.67 31.68 1,564,577 -0.22(-0.67%)
Jun 17, 2016 30.89 32.35 30.89 31.90 4,087,714 +0.94(+3.02%)
Jun 16, 2016 30.48 30.96 30.13 30.96 2,295,244 +0.19(+0.61%)
Jun 15, 2016 31.25 31.25 30.75 30.77 2,714,519 -0.40(-1.29%)
Jun 14, 2016 31.92 31.99 31.13 31.18 2,241,622 -0.78(-2.43%)
Jun 13, 2016 32.78 33.04 31.87 31.95 2,452,068 -1.48(-4.42%)
Jun 10, 2016 33.39 33.82 33.23 33.43 1,572,647 -0.14(-0.42%)
Jun 09, 2016 33.07 33.67 33.01 33.57 779,814 +0.25(+0.76%)
Jun 08, 2016 33.58 33.65 32.93 33.32 853,781 +0.02(+0.06%)
Jun 07, 2016 33.02 33.36 32.89 33.30 815,044 +0.44(+1.34%)
Jun 06, 2016 33.21 33.26 32.64 32.86 926,201 -0.26(-0.79%)
Jun 03, 2016 33.10 33.21 32.62 33.12 897,113 +0.13(+0.40%)
Jun 02, 2016 32.69 32.99 32.57 32.99 426,539 +0.08(+0.26%)
Jun 01, 2016 32.67 33.01 32.58 32.91 503,835 +0.07(+0.23%)
May 31, 2016 33.31 33.37 32.71 32.83 911,837 -0.58(-1.74%)
May 27, 2016 32.62 33.41 33.41 33.41 811,759 +0.52(+1.59%)
May 26, 2016 33.02 33.21 32.74 32.89 494,358 -0.13(-0.40%)
May 25, 2016 33.16 33.19 32.69 33.02 889,331 +0.18(+0.54%)
May 24, 2016 32.01 33.00 31.91 32.84 1,675,171 +1.04(+3.26%)
May 23, 2016 31.63 31.86 31.47 31.80 402,803 +0.10(+0.32%)
May 20, 2016 31.35 31.86 31.35 31.70 640,139 +0.38(+1.22%)
May 19, 2016 31.60 31.60 30.78 31.32 1,376,267 -0.46(-1.44%)
May 18, 2016 31.63 32.09 31.28 31.77 1,469,381 -0.08(-0.26%)
May 17, 2016 32.01 32.16 31.50 31.86 1,588,490 -0.40(-1.25%)
May 16, 2016 31.15 32.42 31.10 32.26 1,971,153 +1.23(+3.95%)
May 13, 2016 31.56 31.56 30.48 31.04 1,505,646 -0.56(-1.78%)
May 12, 2016 31.99 32.07 31.20 31.60 956,953 -0.10(-0.32%)
May 11, 2016 32.02 32.26 31.59 31.70 604,167 -0.31(-0.96%)
May 10, 2016 31.52 32.11 31.48 32.01 818,891 +0.62(+1.97%)
May 09, 2016 31.55 31.58 31.19 31.39 626,405 -0.23(-0.74%)
May 06, 2016 31.40 31.68 31.18 31.63 735,404 +0.03(+0.09%)
May 05, 2016 31.85 31.93 31.36 31.60 796,921 -0.08(-0.27%)
May 04, 2016 30.98 31.77 30.94 31.68 949,596 +0.46(+1.47%)
May 03, 2016 31.49 31.55 30.97 31.22 561,056 -0.56(-1.77%)
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.