Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.07 CAD +0.19 (+0.33%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.78 56.96 55.77 55.90 2,863,138 -1.39(-2.43%)
Mar 30, 2021 57.28 57.72 57.07 57.29 1,392,530 -0.20(-0.35%)
Mar 29, 2021 56.89 57.67 56.58 57.49 1,625,760 +0.17(+0.30%)
Mar 26, 2021 57.28 57.67 56.83 57.32 1,162,337 +0.06(+0.10%)
Mar 25, 2021 56.28 57.54 56.10 57.26 1,512,421 +0.70(+1.24%)
Mar 24, 2021 56.73 57.35 56.56 56.56 1,336,858 +0.18(+0.32%)
Mar 23, 2021 56.52 56.92 56.29 56.38 2,122,947 -0.36(-0.63%)
Mar 22, 2021 56.38 57.27 56.07 56.74 1,301,600 +0.10(+0.18%)
Mar 19, 2021 56.32 56.83 56.03 56.64 10,465,521 +0.22(+0.39%)
Mar 18, 2021 56.41 56.96 56.10 56.42 2,244,338 -0.18(-0.32%)
Mar 17, 2021 54.30 56.68 54.18 56.60 3,084,637 +2.20(+4.04%)
Mar 16, 2021 54.21 54.65 53.93 54.40 1,791,372 +0.16(+0.29%)
Mar 15, 2021 54.31 54.61 53.79 54.24 1,464,287 -0.06(-0.11%)
Mar 12, 2021 54.11 54.45 53.68 54.30 1,054,104 +0.21(+0.39%)
Mar 11, 2021 54.02 54.41 53.71 54.09 1,114,731 +0.30(+0.56%)
Mar 10, 2021 53.63 54.06 53.35 53.79 860,020 +0.25(+0.47%)
Mar 09, 2021 53.20 54.48 53.09 53.54 1,237,520 +0.52(+0.98%)
Mar 08, 2021 52.90 53.42 52.55 53.02 4,413,335 +0.36(+0.68%)
Mar 05, 2021 52.15 52.95 51.58 52.66 1,606,254 +0.93(+1.80%)
Mar 04, 2021 52.12 52.72 51.17 51.73 1,782,579 -0.52(-1.00%)
Mar 03, 2021 53.02 53.11 52.21 52.25 1,775,304 -0.75(-1.42%)
Mar 02, 2021 52.37 53.16 52.08 53.00 1,596,662 +0.79(+1.51%)
Mar 01, 2021 52.14 52.61 51.94 52.21 2,471,373 +0.81(+1.58%)
Feb 26, 2021 52.71 52.91 51.34 51.40 3,513,162 -1.07(-2.04%)
Feb 25, 2021 55.21 55.21 52.45 52.47 3,729,089 -2.83(-5.12%)
Feb 24, 2021 54.36 55.36 53.83 55.30 1,684,037 +0.94(+1.73%)
Feb 23, 2021 54.72 55.06 54.01 54.36 1,840,155 -0.39(-0.71%)
Feb 22, 2021 54.59 54.84 54.13 54.75 1,452,225 -0.19(-0.35%)
Feb 19, 2021 55.36 55.63 54.68 54.94 1,632,319 -0.67(-1.20%)
Feb 18, 2021 55.40 55.88 55.01 55.61 2,024,118 -0.23(-0.41%)
Feb 17, 2021 55.06 56.01 55.05 55.84 1,645,484 +0.39(+0.70%)
Feb 16, 2021 54.55 55.50 54.52 55.45 1,676,949 +0.96(+1.76%)
Feb 12, 2021 54.49 54.49 54.49 0 +0.36(+0.67%)
Feb 11, 2021 53.42 54.48 52.96 54.13 1,309,348 +1.96(+3.76%)
Feb 10, 2021 52.70 52.98 51.87 52.17 1,397,763 -0.47(-0.89%)
Feb 09, 2021 52.47 52.81 51.81 52.64 1,299,937 +0.14(+0.27%)
Feb 08, 2021 52.34 52.83 51.83 52.50 4,360,187 +0.31(+0.59%)
Feb 05, 2021 52.38 53.07 52.11 52.19 1,579,553 +0.04(+0.08%)
Feb 04, 2021 51.64 53.11 51.64 52.15 1,693,381 +0.74(+1.44%)
Feb 03, 2021 50.48 51.48 50.14 51.41 2,516,320 +0.78(+1.54%)
Feb 02, 2021 50.60 51.41 50.44 50.63 1,384,346 +0.33(+0.66%)
Feb 01, 2021 50.09 50.74 49.95 50.30 1,275,671 +0.75(+1.51%)
Jan 29, 2021 50.22 50.37 49.13 49.55 3,073,850 -1.26(-2.48%)
Jan 28, 2021 49.36 51.00 49.22 50.81 1,812,771 +1.80(+3.67%)
Jan 27, 2021 49.38 49.51 48.70 49.01 2,317,367 -0.72(-1.45%)
Jan 26, 2021 49.34 49.87 48.89 49.73 1,243,273 +0.58(+1.18%)
Jan 25, 2021 48.74 49.47 48.61 49.15 3,061,919 +0.24(+0.49%)
Jan 22, 2021 48.96 49.23 48.51 48.91 1,055,958 -0.13(-0.27%)
Jan 21, 2021 49.60 49.64 48.89 49.04 1,089,615 -0.57(-1.15%)
Jan 20, 2021 49.01 49.80 48.34 49.61 1,704,769 +0.86(+1.76%)
Jan 19, 2021 49.99 49.99 48.75 48.75 2,137,297 -1.13(-2.27%)
Jan 18, 2021 49.48 49.94 49.30 49.88 485,631 +0.56(+1.14%)
Jan 15, 2021 48.71 49.62 48.39 49.32 1,669,916 +0.48(+0.98%)
Jan 14, 2021 48.62 48.88 48.34 48.84 1,793,930 +0.33(+0.68%)
Jan 13, 2021 49.32 49.42 48.50 48.51 1,510,254 -0.71(-1.44%)
Jan 12, 2021 49.18 49.54 48.66 49.22 1,386,259 +0.03(+0.06%)
Jan 11, 2021 49.61 49.95 48.97 49.19 1,944,779 -0.67(-1.34%)
Jan 08, 2021 49.76 49.92 48.97 49.86 1,640,541 +0.47(+0.95%)
Jan 07, 2021 50.83 50.83 49.10 49.39 2,554,671 -0.88(-1.75%)
Jan 06, 2021 49.93 50.62 49.36 50.27 1,719,823 +0.84(+1.70%)
Jan 05, 2021 50.55 50.88 49.34 49.43 2,623,912 -1.01(-2.00%)
Jan 04, 2021 52.23 52.81 49.83 50.44 2,079,867 -2.18(-4.14%)
Dec 31, 2020 52.62 52.62 52.62 0 -0.10(-0.19%)
Dec 30, 2020 53.07 53.57 52.72 52.72 926,947 -0.16(-0.30%)
Dec 29, 2020 52.87 53.29 52.35 52.88 1,203,095 +0.44(+0.84%)
Dec 24, 2020 52.44 52.44 52.44 0 +0.63(+1.22%)
Dec 23, 2020 51.48 52.00 51.06 51.81 1,024,401 +0.70(+1.37%)
Dec 22, 2020 51.09 51.47 50.64 51.11 1,538,343 +0.13(+0.26%)
Dec 21, 2020 50.50 51.17 49.96 50.98 1,789,663 -0.38(-0.74%)
Dec 18, 2020 51.99 52.20 50.88 51.36 8,890,053 -0.55(-1.06%)
Dec 17, 2020 52.08 52.19 51.36 51.91 2,509,417 +0.18(+0.35%)
Dec 16, 2020 52.33 52.64 51.67 51.73 1,658,507 -0.56(-1.07%)
Dec 15, 2020 51.95 52.43 51.64 52.29 1,469,921 +0.45(+0.87%)
Dec 14, 2020 53.26 53.60 51.78 51.84 1,856,815 -1.31(-2.46%)
Dec 11, 2020 53.62 53.63 52.93 53.15 1,452,259 -0.86(-1.59%)
Dec 10, 2020 52.63 54.18 52.36 54.01 1,388,390 +0.81(+1.52%)
Dec 09, 2020 53.72 53.72 52.56 53.20 2,373,122 -0.39(-0.73%)
Dec 08, 2020 53.17 53.71 53.05 53.59 1,516,366 +0.01(+0.02%)
Dec 07, 2020 54.09 54.35 53.41 53.58 4,812,466 -0.78(-1.43%)
Dec 04, 2020 53.21 54.43 53.07 54.36 1,512,616 +1.31(+2.47%)
Dec 03, 2020 52.82 53.38 52.50 53.05 2,403,566 +0.21(+0.40%)
Dec 02, 2020 52.17 53.05 52.17 52.84 1,409,751 +0.39(+0.74%)
Dec 01, 2020 53.37 53.45 52.39 52.45 1,700,937 +0.00(+0.00%)
Nov 30, 2020 53.04 53.27 52.12 52.45 6,542,392 -0.84(-1.58%)
Nov 27, 2020 52.85 53.94 52.85 53.29 1,583,222 +0.60(+1.14%)
Nov 26, 2020 53.97 53.97 52.51 52.69 1,151,335 -1.37(-2.53%)
Nov 25, 2020 55.55 55.55 53.70 54.06 2,470,919 -1.89(-3.38%)
Nov 24, 2020 54.69 56.10 54.13 55.95 4,003,636 +2.34(+4.36%)
Nov 23, 2020 53.12 53.77 52.79 53.61 1,631,769 +0.96(+1.82%)
Nov 20, 2020 53.20 53.20 52.21 52.65 2,827,759 -0.67(-1.26%)
Nov 19, 2020 53.00 53.38 52.40 53.32 1,770,889 -0.13(-0.24%)
Nov 18, 2020 53.73 54.38 53.38 53.45 3,121,299 +0.25(+0.47%)
Nov 17, 2020 51.58 53.70 51.45 53.20 3,142,618 +1.13(+2.17%)
Nov 16, 2020 49.57 52.09 49.57 52.07 3,538,990 +3.23(+6.61%)
Nov 13, 2020 47.95 49.10 47.90 48.84 2,415,402 +1.52(+3.21%)
Nov 12, 2020 49.99 49.99 47.06 47.32 1,841,069 -2.03(-4.11%)
Nov 11, 2020 49.01 50.08 48.94 49.35 3,056,952 +0.56(+1.15%)
Nov 10, 2020 46.99 48.97 46.62 48.79 2,950,777 +2.09(+4.48%)
Nov 09, 2020 46.12 48.57 46.12 46.70 3,435,479 +3.52(+8.15%)
Nov 06, 2020 43.99 44.57 42.99 43.18 2,234,315 -0.68(-1.55%)
Nov 05, 2020 42.92 44.02 42.79 43.86 3,013,291 +1.78(+4.23%)
Nov 04, 2020 42.44 42.48 41.32 42.08 1,756,322 +0.08(+0.19%)
Nov 03, 2020 40.33 42.24 40.24 42.00 1,336,601 +2.29(+5.77%)
Nov 02, 2020 40.00 40.24 39.38 39.71 1,464,932 +0.12(+0.30%)
Oct 30, 2020 39.79 39.93 38.77 39.59 2,740,725 -0.54(-1.35%)
Oct 29, 2020 40.74 40.74 39.92 40.13 2,294,343 -0.18(-0.45%)
Oct 28, 2020 41.37 41.52 40.30 40.31 4,447,832 -1.62(-3.86%)
Oct 27, 2020 42.99 43.07 41.93 41.93 1,844,378 -1.10(-2.56%)
Oct 26, 2020 44.21 44.49 42.84 43.03 1,553,112 -1.49(-3.35%)
Oct 23, 2020 44.88 44.89 44.20 44.52 2,069,000 +0.03(+0.07%)
Oct 22, 2020 44.07 44.61 43.94 44.49 1,080,300 +0.31(+0.70%)
Oct 21, 2020 44.18 44.50 43.74 44.18 2,739,186 -0.07(-0.16%)
Oct 20, 2020 44.91 45.00 44.08 44.25 2,197,000 -0.15(-0.34%)
Oct 19, 2020 45.17 45.55 44.30 44.40 1,445,894 -0.08(-0.18%)
Oct 16, 2020 44.63 44.85 44.30 44.48 1,381,933 -0.10(-0.22%)
Oct 15, 2020 44.17 44.68 44.02 44.58 1,435,476 -0.14(-0.31%)
Oct 14, 2020 45.54 45.54 44.65 44.72 1,291,116 -0.48(-1.06%)
Oct 13, 2020 46.23 46.25 44.83 45.20 1,432,391 -0.98(-2.12%)
Oct 09, 2020 46.18 46.18 46.18 0 -0.70(-1.49%)
Oct 08, 2020 46.85 47.39 46.50 46.88 2,272,969 +0.29(+0.62%)
Oct 07, 2020 45.55 46.66 45.45 46.59 1,817,593 +1.52(+3.37%)
Oct 06, 2020 45.40 46.17 45.03 45.07 1,983,793 -0.26(-0.57%)
Oct 05, 2020 45.44 45.60 44.86 45.33 1,056,243 +0.26(+0.58%)
Oct 02, 2020 44.26 45.10 44.19 45.07 1,603,425 +0.26(+0.58%)
Oct 01, 2020 44.40 44.98 43.95 44.81 2,154,557 +0.75(+1.70%)
Sep 30, 2020 44.24 44.64 43.84 44.06 1,927,324 -0.02(-0.05%)
Sep 29, 2020 44.72 44.75 43.80 44.08 1,312,198 -0.69(-1.54%)
Sep 28, 2020 44.16 45.35 44.16 44.77 2,385,899 +1.28(+2.94%)
Sep 25, 2020 42.53 43.73 42.28 43.49 1,500,780 +1.12(+2.64%)
Sep 24, 2020 42.50 42.85 42.00 42.37 1,108,187 -0.31(-0.73%)
Sep 23, 2020 44.06 44.39 42.68 42.68 1,229,073 -0.98(-2.24%)
Sep 22, 2020 43.29 43.99 43.25 43.66 1,428,871 +0.39(+0.90%)
Sep 21, 2020 43.25 43.41 42.53 43.27 1,695,150 -1.03(-2.33%)
Sep 18, 2020 44.35 44.79 43.87 44.30 6,542,136 +0.05(+0.11%)
Sep 17, 2020 44.15 44.65 44.12 44.25 1,559,440 -0.44(-0.98%)
Sep 16, 2020 44.07 45.20 44.03 44.69 1,463,587 +0.70(+1.59%)
Sep 15, 2020 43.92 44.41 43.86 43.99 1,384,174 +0.31(+0.71%)
Sep 14, 2020 43.81 44.05 43.54 43.68 1,132,546 +0.13(+0.30%)
Sep 11, 2020 42.83 43.58 42.81 43.55 1,688,822 +0.67(+1.56%)
Sep 10, 2020 43.38 43.41 42.61 42.88 2,016,071 -0.40(-0.92%)
Sep 09, 2020 43.46 43.63 43.03 43.28 1,465,281 +0.31(+0.72%)
Sep 08, 2020 43.19 43.42 42.73 42.97 2,777,450 -0.45(-1.04%)
Sep 04, 2020 43.42 43.42 43.42 0 -0.88(-1.99%)
Sep 03, 2020 45.28 45.74 44.01 44.30 1,730,975 -0.96(-2.12%)
Sep 02, 2020 44.55 45.52 44.46 45.26 2,456,634 +0.89(+2.01%)
Sep 01, 2020 43.89 44.54 43.27 44.37 1,884,362 +0.35(+0.80%)
Aug 31, 2020 45.37 45.41 43.97 44.02 2,912,694 -1.63(-3.57%)
Aug 28, 2020 45.55 45.72 45.01 45.65 2,203,986 +0.08(+0.18%)
Aug 27, 2020 45.12 45.90 44.91 45.57 1,497,839 +0.47(+1.04%)
Aug 26, 2020 44.52 45.25 44.18 45.10 1,290,676 +0.71(+1.60%)
Aug 25, 2020 45.16 45.30 44.19 44.39 1,155,453 -0.71(-1.57%)
Aug 24, 2020 44.77 45.29 44.77 45.10 3,126,001 +0.46(+1.03%)
Aug 21, 2020 44.12 44.64 43.89 44.64 1,600,983 +0.45(+1.02%)
Aug 20, 2020 44.42 44.76 44.15 44.19 1,762,536 -0.45(-1.01%)
Aug 19, 2020 44.31 44.85 44.19 44.64 2,448,582 +0.32(+0.72%)
Aug 18, 2020 45.43 45.49 44.20 44.32 1,320,077 -1.10(-2.42%)
Aug 17, 2020 45.41 46.15 44.89 45.42 2,094,164 +0.83(+1.86%)
Aug 14, 2020 43.98 45.54 43.18 44.59 1,577,223 +0.57(+1.29%)
Aug 13, 2020 43.89 44.53 43.67 44.02 1,512,957 -0.87(-1.94%)
Aug 12, 2020 45.10 46.27 44.79 44.89 1,226,461 -0.19(-0.42%)
Aug 11, 2020 44.24 45.42 44.23 45.08 1,628,690 +1.10(+2.50%)
Aug 10, 2020 43.39 44.15 43.14 43.98 2,354,416 +0.73(+1.69%)
Aug 07, 2020 43.00 43.60 42.97 43.25 1,050,333 +0.07(+0.16%)
Aug 06, 2020 43.47 43.83 42.93 43.18 1,902,392 -0.01(-0.02%)
Aug 05, 2020 42.73 43.33 42.44 43.19 1,833,316 +0.53(+1.24%)
Aug 04, 2020 42.95 43.35 42.60 42.66 1,898,990 -0.60(-1.39%)
Jul 31, 2020 43.26 43.26 43.26 0 -1.83(-4.06%)
Jul 30, 2020 44.66 45.13 44.19 45.09 1,273,676 -0.16(-0.35%)
Jul 29, 2020 45.51 45.53 44.60 45.25 1,124,865 -0.28(-0.61%)
Jul 28, 2020 45.01 45.62 44.92 45.53 1,129,759 +0.47(+1.04%)
Jul 27, 2020 44.67 45.28 44.29 45.06 2,181,766 +0.09(+0.20%)
Jul 24, 2020 45.21 45.36 44.72 44.97 1,329,891 -0.46(-1.01%)
Jul 23, 2020 46.34 46.39 45.25 45.43 1,517,980 -0.90(-1.94%)
Jul 22, 2020 46.70 46.90 46.04 46.33 779,777 -0.49(-1.05%)
Jul 21, 2020 46.90 47.14 46.56 46.82 1,041,875 +0.35(+0.75%)
Jul 20, 2020 46.60 46.89 46.20 46.47 658,591 -0.44(-0.94%)
Jul 17, 2020 46.71 47.18 46.55 46.91 766,547 +0.22(+0.47%)
Jul 16, 2020 46.85 47.25 46.50 46.69 1,257,077 -0.41(-0.87%)
Jul 15, 2020 47.01 47.59 46.58 47.10 1,693,573 +0.67(+1.44%)
Jul 14, 2020 45.00 46.52 44.70 46.43 2,059,433 +1.35(+2.99%)
Jul 13, 2020 44.90 45.45 44.42 45.08 1,387,933 +0.42(+0.94%)
Jul 10, 2020 44.11 44.67 43.52 44.66 997,175 +0.54(+1.22%)
Jul 09, 2020 44.55 44.73 43.01 44.12 1,032,143 -0.43(-0.97%)
Jul 08, 2020 43.78 44.63 43.70 44.55 886,591 +0.64(+1.46%)
Jul 07, 2020 44.76 44.91 43.83 43.91 1,157,683 -1.21(-2.68%)
Jul 06, 2020 44.92 45.50 44.66 45.12 1,058,145 +0.67(+1.51%)
Jul 03, 2020 44.50 44.71 44.16 44.45 325,625 -0.03(-0.07%)
Jul 02, 2020 44.32 45.70 44.28 44.48 1,764,075 -0.20(-0.45%)
Jun 30, 2020 44.68 44.68 44.68 0 +0.08(+0.18%)
Jun 29, 2020 44.54 44.98 43.90 44.60 1,390,359 +0.14(+0.31%)
Jun 26, 2020 45.77 45.94 44.29 44.46 1,488,238 -1.37(-2.99%)
Jun 25, 2020 44.00 45.93 43.99 45.83 2,731,181 +1.11(+2.48%)
Jun 24, 2020 45.40 45.55 43.60 44.72 3,453,240 -1.33(-2.89%)
Jun 23, 2020 47.20 47.40 45.84 46.05 1,625,041 -0.50(-1.07%)
Jun 22, 2020 46.20 46.57 45.70 46.55 2,345,692 -0.08(-0.17%)
Jun 19, 2020 47.03 47.33 46.10 46.63 11,798,647 +0.00(+0.00%)
Jun 18, 2020 46.74 47.01 46.31 46.63 925,497 -0.36(-0.77%)
Jun 17, 2020 46.89 47.36 46.65 46.99 1,225,254 +0.23(+0.49%)
Jun 16, 2020 48.00 48.19 46.46 46.76 2,075,619 +0.79(+1.72%)
Jun 15, 2020 45.18 46.49 44.70 45.97 2,105,408 -0.47(-1.01%)
Jun 12, 2020 47.29 47.31 45.81 46.44 2,122,937 +0.94(+2.07%)
Jun 11, 2020 47.20 47.93 45.24 45.50 2,267,700 -3.67(-7.46%)
Jun 10, 2020 49.81 49.86 48.43 49.17 1,740,036 -0.77(-1.54%)
Jun 09, 2020 49.69 50.16 49.18 49.94 2,116,497 -0.42(-0.83%)
Jun 08, 2020 49.58 50.41 48.93 50.36 1,956,817 +1.64(+3.37%)
Jun 05, 2020 48.11 49.30 47.92 48.72 2,871,198 +2.13(+4.57%)
Jun 04, 2020 47.09 47.52 46.42 46.59 1,912,702 -0.58(-1.23%)
Jun 03, 2020 45.01 47.55 44.91 47.17 2,034,113 +2.74(+6.17%)
Jun 02, 2020 43.23 44.62 43.15 44.43 1,593,963 +1.41(+3.28%)
Jun 01, 2020 43.29 43.74 42.95 43.02 1,231,925 -0.21(-0.49%)
May 29, 2020 43.76 44.05 42.88 43.23 2,996,408 -0.64(-1.46%)
May 28, 2020 44.22 44.36 43.67 43.87 1,977,108 -0.47(-1.06%)
May 27, 2020 44.83 45.26 43.50 44.34 2,662,907 +0.13(+0.29%)
May 26, 2020 43.36 44.54 43.34 44.21 2,331,086 +0.73(+1.68%)
May 25, 2020 42.90 43.81 42.77 43.48 568,279 +1.08(+2.55%)
May 22, 2020 42.02 42.67 41.78 42.40 1,402,046 +0.54(+1.29%)
May 21, 2020 41.50 42.51 41.46 41.86 2,260,178 +0.33(+0.79%)
May 20, 2020 42.07 42.21 40.93 41.53 2,320,974 -0.17(-0.41%)
May 19, 2020 43.11 43.11 41.65 41.70 2,125,370 -0.53(-1.26%)
May 15, 2020 42.23 42.23 42.23 0 -0.83(-1.93%)
May 14, 2020 43.15 43.27 41.79 43.06 3,210,285 -0.57(-1.31%)
May 13, 2020 45.64 45.73 43.59 43.63 2,326,622 -2.14(-4.68%)
May 12, 2020 47.29 47.57 45.71 45.77 1,485,941 -1.47(-3.11%)
May 11, 2020 46.11 47.51 45.64 47.24 1,233,679 +0.74(+1.59%)
May 08, 2020 47.19 47.19 46.04 46.50 1,272,058 +0.08(+0.17%)
May 07, 2020 46.60 47.22 46.10 46.42 1,153,475 +0.65(+1.42%)
May 06, 2020 47.17 47.35 45.69 45.77 1,605,489 -0.83(-1.78%)
May 05, 2020 47.30 47.51 46.46 46.60 2,419,685 -0.15(-0.32%)
May 04, 2020 45.44 46.86 45.30 46.75 2,211,292 +0.61(+1.32%)
May 01, 2020 45.94 46.53 45.64 46.14 1,411,382 -0.90(-1.91%)
Apr 30, 2020 47.70 48.48 46.95 47.04 3,878,016 -1.84(-3.76%)
Apr 29, 2020 47.37 49.31 46.91 48.88 1,561,101 +2.77(+6.01%)
Apr 28, 2020 46.84 47.31 46.05 46.11 1,183,297 +0.07(+0.15%)
Apr 27, 2020 45.46 46.07 45.00 46.04 1,466,392 +1.17(+2.61%)
Apr 24, 2020 45.34 45.50 44.57 44.87 1,772,615 +0.14(+0.31%)
Apr 23, 2020 45.49 45.50 44.62 44.73 1,979,300 -0.63(-1.39%)
Apr 22, 2020 45.77 46.06 45.16 45.36 1,894,255 +0.24(+0.53%)
Apr 21, 2020 45.65 46.40 45.10 45.12 2,343,146 -1.60(-3.42%)
Apr 20, 2020 46.26 47.42 46.10 46.72 2,156,211 -0.74(-1.56%)
Apr 17, 2020 48.29 48.38 46.40 47.46 1,907,933 +1.31(+2.84%)
Apr 16, 2020 47.23 47.23 45.93 46.15 1,645,829 -0.57(-1.22%)
Apr 15, 2020 46.67 47.66 46.00 46.72 1,749,150 -0.82(-1.72%)
Apr 14, 2020 47.97 48.16 46.65 47.54 1,969,463 +0.73(+1.56%)
Apr 13, 2020 48.80 48.88 46.43 46.81 1,743,345 -2.31(-4.70%)
Apr 09, 2020 49.12 49.12 49.12 0 +1.25(+2.61%)
Apr 08, 2020 45.04 48.23 44.87 47.87 2,769,155 +3.41(+7.67%)
Apr 07, 2020 46.70 47.36 44.12 44.46 2,846,260 -0.06(-0.13%)
Apr 06, 2020 42.66 44.66 42.56 44.52 1,806,143 +3.62(+8.85%)
Apr 03, 2020 41.47 42.05 39.89 40.90 1,685,443 -0.34(-0.82%)
Apr 02, 2020 39.04 41.91 39.04 41.24 1,753,002 -17.86(-30.22%)
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.