Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.44 CAD +0.37 (+0.65%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.09 45.48 45.00 45.17 945,727 -0.08(-0.18%)
Mar 30, 2016 45.15 45.63 45.15 45.25 729,680 +0.35(+0.78%)
Mar 29, 2016 44.23 45.00 44.20 44.90 899,648 +0.41(+0.92%)
Mar 28, 2016 44.83 44.83 44.41 44.49 2,164,842 -0.11(-0.25%)
Mar 24, 2016 44.60 44.60 44.60 0 -0.40(-0.89%)
Mar 23, 2016 45.48 45.48 44.87 45.00 704,077 +0.13(+0.29%)
Mar 22, 2016 44.51 45.11 44.07 44.87 870,035 -0.10(-0.22%)
Mar 21, 2016 44.86 45.21 44.51 44.97 489,938 +0.20(+0.45%)
Mar 18, 2016 45.33 45.46 44.77 44.77 3,289,673 -0.72(-1.58%)
Mar 17, 2016 44.52 45.56 44.18 45.49 943,152 +0.82(+1.84%)
Mar 16, 2016 44.48 44.97 44.30 44.67 965,028 +0.31(+0.70%)
Mar 15, 2016 43.86 44.48 43.79 44.36 950,144 +0.56(+1.28%)
Mar 14, 2016 43.85 43.98 43.53 43.80 991,102 +0.06(+0.14%)
Mar 11, 2016 43.02 43.85 42.97 43.74 816,836 +1.02(+2.39%)
Mar 10, 2016 43.05 43.48 42.44 42.72 642,002 -0.01(-0.02%)
Mar 09, 2016 42.99 43.40 42.52 42.73 900,736 +0.11(+0.26%)
Mar 08, 2016 42.04 42.68 41.64 42.62 940,193 +0.39(+0.92%)
Mar 07, 2016 42.18 42.53 41.90 42.23 1,201,682 -0.38(-0.89%)
Mar 04, 2016 42.09 42.63 41.84 42.61 744,477 +0.74(+1.77%)
Mar 03, 2016 42.23 42.23 41.61 41.87 719,781 -0.11(-0.26%)
Mar 02, 2016 43.15 43.17 41.65 41.98 1,206,560 -1.16(-2.69%)
Mar 01, 2016 41.83 43.14 41.77 43.14 913,843 +1.61(+3.88%)
Feb 29, 2016 42.24 42.24 41.23 41.53 2,149,966 -0.36(-0.86%)
Feb 26, 2016 42.27 42.61 41.86 41.89 599,351 +0.01(+0.02%)
Feb 25, 2016 42.05 42.09 41.31 41.88 887,380 -0.17(-0.40%)
Feb 24, 2016 41.52 42.10 41.07 42.05 996,062 +0.09(+0.21%)
Feb 23, 2016 42.16 42.68 41.86 41.96 877,345 -0.32(-0.76%)
Feb 22, 2016 42.38 42.84 42.12 42.28 1,146,597 +0.44(+1.05%)
Feb 19, 2016 42.59 42.61 41.80 41.84 935,827 -0.72(-1.69%)
Feb 18, 2016 42.83 42.87 42.27 42.56 1,093,120 -0.11(-0.26%)
Feb 17, 2016 41.53 43.06 41.35 42.67 1,755,212 +1.42(+3.44%)
Feb 16, 2016 40.29 41.25 40.09 41.25 1,352,263 +1.46(+3.67%)
Feb 12, 2016 39.79 39.79 39.79 0 +1.72(+4.52%)
Feb 11, 2016 37.85 38.25 37.70 38.07 1,252,537 -0.65(-1.68%)
Feb 10, 2016 38.69 39.12 38.66 38.72 1,109,016 +0.48(+1.26%)
Feb 09, 2016 38.01 38.60 37.98 38.24 1,582,323 -0.26(-0.68%)
Feb 08, 2016 39.56 39.62 38.12 38.50 1,619,270 -1.59(-3.97%)
Feb 05, 2016 40.79 40.79 40.02 40.09 970,960 -0.49(-1.21%)
Feb 04, 2016 39.74 40.60 39.34 40.58 1,655,791 +0.73(+1.83%)
Feb 03, 2016 40.71 40.71 39.59 39.85 1,113,181 -0.73(-1.80%)
Feb 02, 2016 41.01 41.27 40.35 40.58 852,962 -0.94(-2.26%)
Feb 01, 2016 41.10 41.72 41.00 41.52 631,451 -0.77(-1.82%)
Jan 29, 2016 42.00 42.56 41.58 42.29 1,702,895 +0.59(+1.41%)
Jan 28, 2016 41.20 42.24 40.91 41.70 996,274 +0.78(+1.91%)
Jan 27, 2016 40.62 41.41 40.37 40.92 873,687 +0.29(+0.71%)
Jan 26, 2016 40.47 40.88 40.47 40.63 684,443 +0.14(+0.35%)
Jan 25, 2016 40.95 40.95 40.20 40.49 892,389 -0.44(-1.08%)
Jan 22, 2016 40.79 41.06 40.46 40.93 1,130,277 +0.88(+2.20%)
Jan 21, 2016 39.73 40.45 39.67 40.05 1,099,736 +0.32(+0.81%)
Jan 20, 2016 40.00 40.08 38.13 39.73 1,242,701 -0.68(-1.68%)
Jan 19, 2016 41.14 41.14 40.11 40.41 910,503 +0.01(+0.02%)
Jan 18, 2016 40.25 40.79 40.15 40.40 464,602 +0.05(+0.12%)
Jan 15, 2016 40.70 41.01 40.15 40.35 1,102,791 -1.49(-3.56%)
Jan 14, 2016 41.06 42.14 40.72 41.84 1,004,116 +0.92(+2.25%)
Jan 13, 2016 41.58 42.09 40.78 40.92 998,605 -0.45(-1.09%)
Jan 12, 2016 41.13 41.76 41.04 41.37 1,254,543 +0.38(+0.93%)
Jan 11, 2016 40.36 41.03 40.26 40.99 1,374,415 +0.79(+1.97%)
Jan 08, 2016 40.66 40.76 40.10 40.20 815,466 -0.31(-0.77%)
Jan 07, 2016 40.82 40.91 40.35 40.51 1,117,125 -1.08(-2.60%)
Jan 06, 2016 42.00 42.15 41.25 41.59 1,215,228 -0.90(-2.12%)
Jan 05, 2016 42.31 42.76 41.99 42.49 1,145,086 +0.18(+0.43%)
Jan 04, 2016 42.96 43.09 41.84 42.31 1,524,092 -1.34(-3.07%)
Dec 31, 2015 43.65 43.65 43.65 0 -0.67(-1.51%)
Dec 30, 2015 44.43 44.79 44.26 44.32 433,166 -0.07(-0.16%)
Dec 29, 2015 44.78 44.91 44.05 44.39 595,652 -0.11(-0.25%)
Dec 24, 2015 44.50 44.50 44.50 0 +0.32(+0.72%)
Dec 23, 2015 44.11 44.59 43.55 44.18 583,825 +0.28(+0.64%)
Dec 22, 2015 43.71 44.05 43.30 43.90 635,102 +0.25(+0.57%)
Dec 21, 2015 44.18 44.53 43.28 43.65 954,598 -0.14(-0.32%)
Dec 18, 2015 44.19 44.60 43.71 43.79 3,001,558 -0.79(-1.77%)
Dec 17, 2015 44.75 45.20 44.41 44.58 899,038 -0.03(-0.07%)
Dec 16, 2015 43.66 44.67 43.65 44.61 919,127 +1.20(+2.76%)
Dec 15, 2015 43.17 43.68 43.00 43.41 885,018 +0.37(+0.86%)
Dec 14, 2015 43.43 43.74 42.52 43.04 1,356,919 -0.38(-0.88%)
Dec 11, 2015 43.76 44.05 43.23 43.42 851,334 -0.81(-1.83%)
Dec 10, 2015 43.86 44.62 43.86 44.23 959,844 +0.21(+0.48%)
Dec 09, 2015 44.21 44.62 43.71 44.02 957,601 -0.29(-0.65%)
Dec 08, 2015 44.50 45.00 44.24 44.31 1,054,421 -0.92(-2.03%)
Dec 07, 2015 45.86 46.10 45.07 45.23 638,386 -0.71(-1.55%)
Dec 04, 2015 45.27 46.05 45.27 45.94 821,936 +0.60(+1.32%)
Dec 03, 2015 45.73 45.96 45.13 45.34 792,637 -0.26(-0.57%)
Dec 02, 2015 46.44 46.67 45.39 45.60 719,383 -0.85(-1.83%)
Dec 01, 2015 45.92 46.57 45.91 46.45 768,700 +0.60(+1.31%)
Nov 30, 2015 45.64 46.11 45.33 45.85 1,161,317 +0.37(+0.81%)
Nov 27, 2015 45.44 45.83 45.30 45.48 465,235 +0.03(+0.07%)
Nov 26, 2015 45.26 45.83 44.96 45.45 177,164 +0.10(+0.22%)
Nov 25, 2015 45.68 46.09 45.29 45.35 519,770 -0.10(-0.22%)
Nov 24, 2015 45.37 45.85 45.03 45.45 954,373 -0.12(-0.26%)
Nov 23, 2015 46.08 45.52 45.57 545,366 -0.25(-0.55%)
Nov 20, 2015 45.75 46.27 45.63 45.82 908,253 +0.26(+0.57%)
Nov 19, 2015 45.22 45.64 45.06 45.56 675,662 +0.28(+0.62%)
Nov 18, 2015 44.64 45.50 44.54 45.28 969,273 +0.78(+1.75%)
Nov 17, 2015 44.59 45.13 44.29 44.50 624,271 +0.11(+0.25%)
Nov 16, 2015 44.33 44.61 43.96 44.39 572,264 +0.19(+0.43%)
Nov 13, 2015 43.96 44.50 43.70 44.20 1,041,520 +0.06(+0.14%)
Nov 12, 2015 44.50 44.60 43.82 44.14 0 -0.46(-1.03%)
Nov 11, 2015 44.30 45.02 44.13 44.60 1,062,831 +0.32(+0.72%)
Nov 10, 2015 43.09 44.48 42.88 44.28 1,150,255 +1.03(+2.38%)
Nov 09, 2015 45.80 45.80 42.95 43.25 1,580,930 -2.56(-5.59%)
Nov 06, 2015 45.70 45.96 45.35 45.81 600,378 +0.06(+0.13%)
Nov 05, 2015 45.74 45.86 45.23 45.75 841,269 +0.02(+0.04%)
Nov 04, 2015 45.94 46.14 45.61 45.73 1,010,480 -0.05(-0.11%)
Nov 03, 2015 45.67 45.88 45.05 45.78 756,163 +0.02(+0.04%)
Nov 02, 2015 45.65 46.02 45.59 45.76 1,011,199 +0.08(+0.18%)
Oct 30, 2015 46.27 46.55 45.68 45.68 2,196,898 -0.95(-2.04%)
Oct 29, 2015 46.39 46.80 45.90 46.63 705,435 +0.13(+0.28%)
Oct 28, 2015 47.14 47.14 45.98 46.50 1,451,500 -0.47(-1.00%)
Oct 27, 2015 46.49 47.27 46.49 46.97 1,328,604 +0.30(+0.64%)
Oct 26, 2015 46.68 46.79 46.32 46.67 1,077,295 +0.18(+0.39%)
Oct 23, 2015 46.75 46.75 46.26 46.49 1,320,614 +0.42(+0.91%)
Oct 22, 2015 45.40 46.73 45.37 46.07 2,138,462 +0.85(+1.88%)
Oct 21, 2015 45.23 45.36 44.86 45.22 1,134,853 +0.20(+0.44%)
Oct 20, 2015 44.49 45.27 44.43 45.02 837,389 +0.54(+1.21%)
Oct 19, 2015 43.95 44.66 43.90 44.48 908,766 +0.53(+1.21%)
Oct 16, 2015 43.25 44.26 43.22 43.95 1,096,608 +1.01(+2.35%)
Oct 15, 2015 43.37 43.55 42.85 42.94 1,004,624 -0.18(-0.42%)
Oct 14, 2015 43.12 43.62 43.05 43.12 1,197,760 -0.05(-0.12%)
Oct 13, 2015 43.39 43.69 43.06 43.17 998,573 -0.21(-0.48%)
Oct 09, 2015 43.38 43.38 43.38 0 +0.33(+0.77%)
Oct 08, 2015 42.70 43.29 42.56 43.05 1,015,749 +0.32(+0.75%)
Oct 07, 2015 42.71 42.77 42.15 42.73 666,951 +0.51(+1.21%)
Oct 06, 2015 42.72 42.79 42.20 42.22 1,363,319 -0.37(-0.87%)
Oct 05, 2015 42.46 42.83 42.26 42.59 1,068,329 +0.47(+1.12%)
Oct 02, 2015 41.58 42.23 41.19 42.12 1,098,406 +0.25(+0.60%)
Oct 01, 2015 42.14 42.16 41.23 41.87 1,574,261 -0.12(-0.29%)
Sep 30, 2015 40.59 42.09 40.59 41.99 1,927,632 +1.87(+4.66%)
Sep 29, 2015 40.60 40.83 40.10 40.12 1,202,471 -0.43(-1.06%)
Sep 28, 2015 41.60 41.60 40.50 40.55 1,231,223 -1.19(-2.85%)
Sep 25, 2015 41.35 42.01 41.03 41.74 1,392,558 +0.81(+1.98%)
Sep 24, 2015 40.69 41.38 40.51 40.93 1,202,848 -0.10(-0.24%)
Sep 23, 2015 41.15 41.38 40.81 41.03 902,656 +0.04(+0.10%)
Sep 22, 2015 41.00 41.25 40.73 40.99 1,325,484 -0.61(-1.47%)
Sep 21, 2015 41.00 41.81 40.80 41.60 1,377,936 +0.77(+1.89%)
Sep 18, 2015 40.13 40.93 39.92 40.83 9,143,200 +0.11(+0.27%)
Sep 17, 2015 40.75 41.08 40.45 40.72 1,102,408 -0.07(-0.17%)
Sep 16, 2015 40.82 41.13 40.78 40.79 1,739,337 -0.08(-0.20%)
Sep 15, 2015 40.52 40.93 40.32 40.87 1,583,863 +0.37(+0.91%)
Sep 14, 2015 40.95 41.12 40.47 40.50 1,223,719 -0.37(-0.91%)
Sep 11, 2015 40.78 41.13 40.60 40.87 998,544 +0.00(+0.00%)
Sep 10, 2015 40.77 41.22 40.71 40.87 638,169 -0.05(-0.12%)
Sep 09, 2015 41.48 41.98 40.81 40.92 1,061,785 -0.27(-0.66%)
Sep 08, 2015 41.04 41.44 40.73 41.19 1,398,223 +0.54(+1.33%)
Sep 04, 2015 40.65 40.65 40.65 0 -0.83(-2.00%)
Sep 03, 2015 41.09 41.62 40.99 41.48 900,019 +0.32(+0.78%)
Sep 02, 2015 40.87 41.16 40.36 41.16 1,316,304 +0.47(+1.16%)
Sep 01, 2015 40.72 40.86 39.92 40.69 1,489,202 -0.72(-1.74%)
Aug 31, 2015 42.45 42.84 41.05 41.41 1,701,280 -0.93(-2.20%)
Aug 28, 2015 42.36 41.80 42.34 920,011 +0.13(+0.31%)
Aug 27, 2015 42.01 42.53 41.75 42.21 1,367,605 +0.31(+0.74%)
Aug 26, 2015 41.11 42.04 40.29 41.90 1,939,026 +1.63(+4.05%)
Aug 25, 2015 41.99 42.06 40.18 40.27 1,788,746 -0.41(-1.01%)
Aug 24, 2015 39.89 41.88 39.56 40.68 2,055,687 -1.40(-3.33%)
Aug 21, 2015 43.00 43.36 42.02 42.08 1,472,151 -1.36(-3.13%)
Aug 20, 2015 44.12 44.20 43.43 43.44 985,931 -1.16(-2.60%)
Aug 19, 2015 45.17 45.17 44.36 44.60 1,069,150 -0.50(-1.11%)
Aug 18, 2015 45.10 45.23 44.59 45.10 867,206 -0.06(-0.13%)
Aug 17, 2015 44.94 45.32 44.53 45.16 439,851 -0.03(-0.07%)
Aug 14, 2015 45.16 45.65 45.01 45.19 646,696 +0.04(+0.09%)
Aug 13, 2015 44.61 45.47 44.25 45.15 555,253 +0.49(+1.10%)
Aug 12, 2015 44.59 44.76 43.91 44.66 1,117,194 -0.32(-0.71%)
Aug 11, 2015 44.95 45.21 44.75 44.98 982,164 -0.16(-0.35%)
Aug 10, 2015 45.61 45.82 45.02 45.14 949,680 -0.23(-0.51%)
Aug 07, 2015 45.70 45.71 44.76 45.37 633,481 -0.33(-0.72%)
Aug 06, 2015 46.01 46.28 45.49 45.70 807,661 -0.36(-0.78%)
Aug 05, 2015 46.27 46.34 45.83 46.06 798,170 +0.17(+0.37%)
Aug 04, 2015 45.71 46.16 45.35 45.89 1,004,638 +0.23(+0.50%)
Jul 31, 2015 45.66 45.66 45.66 0 +0.58(+1.29%)
Jul 30, 2015 45.33 45.50 44.87 45.08 622,443 -0.24(-0.53%)
Jul 29, 2015 44.54 45.39 44.54 45.32 968,603 +0.74(+1.66%)
Jul 28, 2015 44.84 45.01 44.37 44.58 729,393 -0.26(-0.58%)
Jul 27, 2015 45.00 45.28 44.58 44.84 816,904 -0.45(-0.99%)
Jul 24, 2015 45.58 45.88 45.06 45.29 1,042,690 -0.19(-0.42%)
Jul 23, 2015 45.93 46.10 45.23 45.48 734,839 -0.64(-1.39%)
Jul 22, 2015 45.96 46.46 45.79 46.12 415,609 +0.05(+0.11%)
Jul 21, 2015 46.36 46.58 45.52 46.07 1,143,731 -0.28(-0.60%)
Jul 20, 2015 47.22 47.25 46.35 46.35 680,492 -0.63(-1.34%)
Jul 17, 2015 46.98 47.08 46.60 46.98 466,514 +0.23(+0.49%)
Jul 16, 2015 46.29 46.87 45.97 46.75 1,279,827 +0.78(+1.70%)
Jul 15, 2015 45.30 46.03 44.95 45.97 875,412 +0.82(+1.82%)
Jul 14, 2015 44.70 45.30 44.45 45.15 672,548 +0.41(+0.92%)
Jul 13, 2015 44.77 45.00 44.57 44.74 789,603 +0.59(+1.34%)
Jul 10, 2015 43.89 44.47 43.83 44.15 851,717 +0.50(+1.15%)
Jul 09, 2015 44.97 45.21 43.59 43.65 1,262,935 -0.87(-1.95%)
Jul 08, 2015 45.30 45.46 44.41 44.52 923,570 -1.03(-2.26%)
Jul 07, 2015 45.15 45.55 44.75 45.55 962,482 +0.53(+1.18%)
Jul 06, 2015 43.38 45.23 43.38 45.02 2,202,908 +0.58(+1.31%)
Jul 03, 2015 44.57 44.65 44.00 44.44 178,746 +0.07(+0.16%)
Jul 02, 2015 43.83 44.55 43.83 44.37 687,336 +0.73(+1.67%)
Jun 30, 2015 43.64 43.64 43.64 0 +0.32(+0.74%)
Jun 29, 2015 44.96 44.96 43.30 43.32 3,491,545 -1.94(-4.29%)
Jun 26, 2015 45.00 45.32 44.88 45.26 1,009,096 +0.26(+0.58%)
Jun 25, 2015 45.15 45.15 44.88 45.00 1,120,794 -0.04(-0.09%)
Jun 24, 2015 44.57 45.22 44.42 45.04 1,486,335 +0.59(+1.33%)
Jun 23, 2015 44.55 44.59 44.25 44.45 837,298 +0.14(+0.32%)
Jun 22, 2015 43.73 44.38 43.73 44.31 941,712 +0.48(+1.10%)
Jun 19, 2015 43.49 43.93 43.31 43.83 6,704,644 +0.24(+0.55%)
Jun 18, 2015 42.23 43.65 42.15 43.59 731,469 +1.34(+3.17%)
Jun 17, 2015 42.71 42.88 42.04 42.25 937,658 -0.46(-1.08%)
Jun 16, 2015 42.98 43.10 42.61 42.71 741,100 -0.42(-0.97%)
Jun 15, 2015 42.70 43.25 42.57 43.13 478,257 +0.27(+0.63%)
Jun 12, 2015 43.25 43.25 42.56 42.86 962,747 -0.56(-1.29%)
Jun 11, 2015 43.65 43.79 43.34 43.42 442,175 -0.06(-0.14%)
Jun 10, 2015 43.41 43.83 43.25 43.48 1,237,744 +0.11(+0.25%)
Jun 09, 2015 42.31 43.42 42.07 43.37 1,275,485 +0.97(+2.29%)
Jun 08, 2015 42.68 42.72 42.15 42.40 1,022,300 -0.30(-0.70%)
Jun 05, 2015 43.31 43.39 42.56 42.70 932,501 -0.60(-1.39%)
Jun 04, 2015 43.90 44.15 42.92 43.30 1,389,824 -0.68(-1.55%)
Jun 03, 2015 44.36 44.49 43.91 43.98 1,075,824 -0.33(-0.74%)
Jun 02, 2015 44.50 44.50 44.07 44.31 666,067 -0.07(-0.16%)
Jun 01, 2015 44.12 44.47 43.72 44.38 961,145 +0.40(+0.91%)
May 29, 2015 44.51 44.75 43.79 43.98 1,236,597 -0.71(-1.59%)
May 28, 2015 44.46 44.78 44.23 44.69 657,970 +0.09(+0.20%)
May 27, 2015 44.42 44.78 44.09 44.60 697,734 +0.08(+0.18%)
May 26, 2015 44.68 44.79 44.21 44.52 699,968 -0.03(-0.07%)
May 25, 2015 44.01 44.75 44.00 44.55 193,506 +0.43(+0.97%)
May 22, 2015 44.49 44.50 43.99 44.12 547,115 -0.27(-0.61%)
May 21, 2015 44.23 44.56 44.14 44.39 791,538 +0.37(+0.84%)
May 20, 2015 44.55 44.75 44.01 44.02 811,282 -0.42(-0.95%)
May 19, 2015 43.94 44.80 43.84 44.44 659,072 +0.52(+1.18%)
May 15, 2015 43.92 43.92 43.92 0 +0.23(+0.53%)
May 14, 2015 43.40 43.69 43.17 43.69 925,668 +0.37(+0.85%)
May 13, 2015 43.32 44.02 43.11 43.32 736,052 -22.04(-33.72%)
May 12, 2015 66.18 65.17 65.36 752,437 -0.82(-1.24%)
May 11, 2015 66.02 66.59 65.96 66.18 629,711 +0.21(+0.32%)
May 08, 2015 65.41 66.23 65.24 65.97 967,886 +1.01(+1.55%)
May 07, 2015 63.71 65.15 63.63 64.96 1,471,274 +1.33(+2.09%)
May 06, 2015 64.27 64.40 62.19 63.63 1,047,204 -0.66(-1.03%)
May 05, 2015 65.60 65.60 63.91 64.29 807,102 -1.52(-2.31%)
May 04, 2015 66.04 66.34 65.70 65.81 550,512 -0.01(-0.02%)
May 01, 2015 65.11 66.00 65.10 65.82 535,165 +0.85(+1.31%)
Apr 30, 2015 66.17 66.25 64.85 64.97 856,925 -1.20(-1.81%)
Apr 29, 2015 66.59 66.63 65.74 66.17 626,577 -0.59(-0.88%)
Apr 28, 2015 66.97 67.05 66.47 66.76 2,287,979 -0.25(-0.37%)
Apr 27, 2015 67.71 67.71 66.78 67.01 778,118 -0.61(-0.90%)
Apr 24, 2015 67.56 67.73 67.39 67.62 460,224 +0.14(+0.21%)
Apr 23, 2015 68.00 68.02 67.34 67.48 870,731 -0.47(-0.69%)
Apr 22, 2015 68.07 68.22 67.80 67.95 1,065,640 -0.18(-0.26%)
Apr 21, 2015 68.07 68.48 67.69 68.13 1,526,180 -2.58(-3.65%)
Apr 20, 2015 70.48 71.10 70.31 70.71 405,340 +0.56(+0.80%)
Apr 17, 2015 70.30 70.38 69.62 70.15 423,288 -0.32(-0.45%)
Apr 16, 2015 71.15 71.42 69.92 70.47 631,299 -0.86(-1.21%)
Apr 15, 2015 72.25 72.79 71.25 71.33 745,062 -0.88(-1.22%)
Apr 14, 2015 72.02 72.38 71.73 72.21 627,789 -0.07(-0.10%)
Apr 13, 2015 72.16 72.67 71.92 72.28 456,966 -0.05(-0.07%)
Apr 10, 2015 72.66 72.95 72.20 72.33 442,343 -0.14(-0.19%)
Apr 09, 2015 71.89 72.49 71.61 72.47 943,976 +1.46(+2.06%)
Apr 08, 2015 69.30 71.19 69.25 71.01 686,875 +1.69(+2.44%)
Apr 07, 2015 69.00 70.09 68.99 69.32 680,910 +0.34(+0.49%)
Apr 06, 2015 68.59 69.85 68.13 68.98 676,826 +0.21(+0.31%)
Apr 02, 2015 68.77 68.77 68.77 0 +1.32(+1.96%)
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.