Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.39 CAD -0.26 (-0.45%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 62.61 62.70 61.95 62.26 1,222,016 -0.31(-0.50%)
Mar 28, 2019 62.00 62.82 62.00 62.57 1,050,668 +0.69(+1.12%)
Mar 27, 2019 61.50 62.18 61.50 61.88 1,029,960 +0.12(+0.19%)
Mar 26, 2019 62.10 62.10 61.27 61.76 1,065,195 +0.42(+0.68%)
Mar 25, 2019 61.54 61.76 61.05 61.34 836,474 -0.29(-0.47%)
Mar 22, 2019 62.33 62.33 61.62 61.63 1,720,962 -0.73(-1.17%)
Mar 21, 2019 61.75 62.86 61.75 62.36 1,166,449 +0.61(+0.99%)
Mar 20, 2019 61.85 62.18 61.55 61.75 907,154 -0.05(-0.08%)
Mar 19, 2019 62.00 62.00 61.61 61.80 1,119,333 -0.20(-0.32%)
Mar 18, 2019 61.84 62.00 61.50 62.00 970,604 +0.31(+0.50%)
Mar 15, 2019 60.57 61.82 60.45 61.69 6,371,245 +1.32(+2.19%)
Mar 14, 2019 61.83 61.84 60.28 60.37 1,605,720 -1.28(-2.08%)
Mar 13, 2019 62.00 62.19 61.03 61.65 1,878,491 +0.21(+0.34%)
Mar 12, 2019 61.60 61.70 61.34 61.44 722,934 +0.04(+0.07%)
Mar 11, 2019 61.13 61.68 61.12 61.40 1,303,076 +0.48(+0.79%)
Mar 08, 2019 61.03 61.15 60.57 60.92 1,206,866 -0.51(-0.83%)
Mar 07, 2019 61.80 61.95 61.05 61.43 1,486,657 -0.37(-0.60%)
Mar 06, 2019 61.04 61.91 61.01 61.80 1,104,890 +0.93(+1.53%)
Mar 05, 2019 60.70 61.50 60.70 60.87 1,222,860 +0.20(+0.33%)
Mar 04, 2019 60.50 60.97 60.30 60.67 1,104,637 +0.49(+0.81%)
Mar 01, 2019 59.89 60.59 59.89 60.18 1,328,616 +0.74(+1.24%)
Feb 28, 2019 58.97 59.93 58.97 59.44 1,718,630 +0.33(+0.56%)
Feb 27, 2019 58.73 59.12 58.31 59.11 796,847 +0.16(+0.27%)
Feb 26, 2019 58.61 59.18 58.61 58.95 975,924 +0.47(+0.80%)
Feb 25, 2019 58.80 58.90 58.36 58.48 960,509 +0.05(+0.09%)
Feb 22, 2019 58.42 58.72 58.27 58.43 731,896 +0.03(+0.05%)
Feb 21, 2019 58.84 58.84 58.13 58.40 1,241,962 -0.27(-0.46%)
Feb 20, 2019 58.63 58.69 58.30 58.67 944,037 +0.11(+0.19%)
Feb 19, 2019 58.29 59.08 58.14 58.56 1,635,673 +0.27(+0.46%)
Feb 15, 2019 58.29 58.29 58.29 0 +1.26(+2.21%)
Feb 14, 2019 57.39 58.00 56.39 57.03 1,683,117 -0.07(-0.12%)
Feb 13, 2019 57.51 57.65 57.02 57.10 671,343 -0.26(-0.45%)
Feb 12, 2019 57.60 57.81 57.04 57.36 1,074,316 +0.01(+0.02%)
Feb 11, 2019 58.19 58.47 57.19 57.35 876,279 -0.63(-1.09%)
Feb 08, 2019 57.90 58.04 57.08 57.98 540,312 -0.17(-0.29%)
Feb 07, 2019 57.63 58.16 57.39 58.15 687,431 +0.47(+0.81%)
Feb 06, 2019 57.97 58.15 57.63 57.68 524,232 -0.20(-0.35%)
Feb 05, 2019 57.57 57.88 57.55 57.88 708,749 +0.55(+0.96%)
Feb 04, 2019 56.90 57.34 56.69 57.33 707,278 +0.69(+1.22%)
Feb 01, 2019 56.70 56.92 56.42 56.64 913,066 +0.10(+0.18%)
Jan 31, 2019 56.00 56.71 55.98 56.54 1,293,905 +0.75(+1.34%)
Jan 30, 2019 55.83 56.01 55.19 55.79 755,231 +0.05(+0.09%)
Jan 29, 2019 55.40 56.29 55.37 55.74 1,213,893 +0.41(+0.74%)
Jan 28, 2019 55.30 55.39 54.69 55.33 4,404,977 -0.30(-0.54%)
Jan 25, 2019 55.80 55.83 55.10 55.63 729,506 +0.11(+0.20%)
Jan 24, 2019 55.33 55.54 54.85 55.52 772,776 +0.23(+0.42%)
Jan 23, 2019 55.79 55.90 54.76 55.29 905,364 -0.15(-0.27%)
Jan 22, 2019 55.71 55.96 55.07 55.44 816,622 -0.51(-0.91%)
Jan 21, 2019 55.95 55.95 55.49 55.95 249,031 -0.03(-0.05%)
Jan 18, 2019 55.86 56.13 55.33 55.98 1,101,504 +0.62(+1.12%)
Jan 17, 2019 54.50 55.45 54.46 55.36 1,195,575 +0.85(+1.56%)
Jan 16, 2019 54.36 54.72 54.12 54.51 1,288,767 +0.35(+0.65%)
Jan 15, 2019 54.20 54.27 53.73 54.16 641,678 +0.07(+0.13%)
Jan 14, 2019 53.77 54.16 53.51 54.09 553,257 +0.12(+0.22%)
Jan 11, 2019 53.79 54.30 53.53 53.97 700,397 +0.11(+0.20%)
Jan 10, 2019 53.75 54.07 53.43 53.86 893,947 -0.02(-0.04%)
Jan 09, 2019 53.54 53.97 53.31 53.88 1,104,446 +0.70(+1.32%)
Jan 08, 2019 53.72 53.98 53.01 53.18 1,049,220 -0.04(-0.08%)
Jan 07, 2019 53.00 53.29 52.49 53.22 1,521,026 +0.36(+0.68%)
Jan 04, 2019 51.90 52.90 51.37 52.86 1,394,741 +1.74(+3.40%)
Jan 03, 2019 51.19 51.24 50.60 51.12 878,854 -0.45(-0.87%)
Jan 02, 2019 51.49 51.94 50.97 51.57 1,130,712 -0.75(-1.43%)
Dec 31, 2018 52.32 52.32 52.32 0 +0.42(+0.81%)
Dec 28, 2018 52.26 52.62 51.53 51.90 1,009,389 -0.03(-0.06%)
Dec 27, 2018 50.84 51.97 50.84 51.93 1,078,725 +1.95(+3.90%)
Dec 24, 2018 49.98 49.98 49.98 0 -0.79(-1.56%)
Dec 21, 2018 51.72 51.94 50.67 50.77 4,998,399 -0.87(-1.68%)
Dec 20, 2018 53.00 53.28 51.52 51.64 1,614,122 -1.59(-2.99%)
Dec 19, 2018 54.20 54.67 53.12 53.23 1,778,772 -1.02(-1.88%)
Dec 18, 2018 54.35 54.88 54.11 54.25 1,564,829 +0.13(+0.24%)
Dec 17, 2018 55.20 55.40 53.93 54.12 953,464 -1.30(-2.35%)
Dec 14, 2018 54.86 55.60 54.76 55.42 1,060,479 +0.23(+0.42%)
Dec 13, 2018 55.72 55.99 55.00 55.19 638,808 -0.30(-0.54%)
Dec 12, 2018 55.74 55.98 55.35 55.49 1,114,462 +0.45(+0.82%)
Dec 11, 2018 56.36 56.72 55.01 55.04 1,120,163 -0.79(-1.42%)
Dec 10, 2018 55.41 56.09 54.92 55.83 1,255,664 +0.35(+0.63%)
Dec 07, 2018 56.22 56.75 55.24 55.48 1,072,261 -0.90(-1.60%)
Dec 06, 2018 56.82 56.82 55.11 56.38 1,467,157 -0.98(-1.71%)
Dec 05, 2018 57.20 58.12 57.09 57.36 580,047 +0.42(+0.74%)
Dec 04, 2018 57.89 58.07 56.89 56.94 1,027,869 -1.16(-2.00%)
Dec 03, 2018 58.55 58.57 57.70 58.10 1,076,390 -0.14(-0.24%)
Nov 30, 2018 58.81 58.93 57.99 58.24 1,202,935 -0.57(-0.97%)
Nov 29, 2018 58.43 59.12 58.43 58.81 817,818 -0.08(-0.14%)
Nov 28, 2018 58.99 59.03 58.52 58.89 816,259 +0.13(+0.22%)
Nov 27, 2018 58.28 59.15 58.26 58.76 3,132,455 +0.48(+0.82%)
Nov 26, 2018 57.49 58.67 57.35 58.28 845,127 +1.09(+1.91%)
Nov 23, 2018 56.59 57.29 56.50 57.19 581,501 +0.54(+0.95%)
Nov 22, 2018 57.33 57.33 56.51 56.65 273,800 -0.66(-1.15%)
Nov 21, 2018 57.07 57.75 56.80 57.31 1,052,329 +0.63(+1.11%)
Nov 20, 2018 57.00 57.22 56.43 56.68 1,267,749 -0.91(-1.58%)
Nov 19, 2018 57.67 58.12 57.42 57.59 1,119,056 -0.14(-0.24%)
Nov 16, 2018 57.47 57.77 57.34 57.73 576,664 -0.15(-0.26%)
Nov 15, 2018 57.99 58.14 57.34 57.88 986,248 -0.12(-0.21%)
Nov 14, 2018 58.49 58.54 57.89 58.00 1,834,439 -0.05(-0.09%)
Nov 13, 2018 57.12 58.44 57.12 58.05 1,169,220 +1.00(+1.75%)
Nov 12, 2018 57.20 57.61 56.63 57.05 1,180,598 -0.13(-0.23%)
Nov 09, 2018 55.16 57.56 55.13 57.18 1,576,320 +2.64(+4.84%)
Nov 08, 2018 54.55 54.88 53.94 54.54 1,046,591 +0.03(+0.06%)
Nov 07, 2018 54.86 54.87 54.25 54.51 1,108,563 +0.11(+0.20%)
Nov 06, 2018 54.33 54.58 54.13 54.40 801,288 +0.04(+0.07%)
Nov 05, 2018 53.98 54.43 53.92 54.36 758,586 +0.48(+0.89%)
Nov 02, 2018 54.06 54.17 53.71 53.88 1,299,463 -0.01(-0.02%)
Nov 01, 2018 53.73 54.04 53.51 53.89 1,188,016 +0.17(+0.32%)
Oct 31, 2018 53.72 54.05 53.39 53.72 1,212,575 +0.56(+1.05%)
Oct 30, 2018 52.28 53.16 52.25 53.16 830,912 +0.79(+1.51%)
Oct 29, 2018 53.39 53.50 52.02 52.37 649,623 -0.30(-0.57%)
Oct 26, 2018 52.87 53.05 51.90 52.67 925,810 -0.57(-1.07%)
Oct 25, 2018 53.38 53.51 53.01 53.24 1,201,671 +0.30(+0.57%)
Oct 24, 2018 54.44 54.44 52.88 52.94 1,028,425 -1.57(-2.88%)
Oct 23, 2018 54.27 54.86 53.89 54.51 1,076,787 -0.39(-0.71%)
Oct 22, 2018 54.96 55.05 54.34 54.90 889,450 -0.04(-0.07%)
Oct 19, 2018 54.75 55.50 54.74 54.94 960,994 +0.42(+0.77%)
Oct 18, 2018 55.63 55.63 54.44 54.52 1,088,644 -1.10(-1.98%)
Oct 17, 2018 54.57 55.72 54.42 55.62 1,037,558 +0.93(+1.70%)
Oct 16, 2018 54.39 54.71 54.07 54.69 930,580 +0.61(+1.13%)
Oct 15, 2018 54.51 54.52 53.69 54.08 861,141 -0.40(-0.73%)
Oct 12, 2018 54.97 55.00 54.22 54.48 1,601,985 +0.48(+0.89%)
Oct 11, 2018 54.94 55.14 53.69 54.00 1,715,216 -0.96(-1.75%)
Oct 10, 2018 55.90 55.97 54.87 54.96 1,362,122 -1.17(-2.08%)
Oct 09, 2018 55.91 56.34 55.65 56.13 748,815 +0.05(+0.09%)
Oct 05, 2018 56.08 56.08 56.08 0 -0.24(-0.43%)
Oct 04, 2018 56.92 57.09 55.95 56.32 1,047,755 -0.73(-1.28%)
Oct 03, 2018 57.31 57.66 56.83 57.05 813,746 -0.15(-0.26%)
Oct 02, 2018 57.54 57.54 56.74 57.20 1,222,836 -0.34(-0.59%)
Oct 01, 2018 57.62 57.67 56.92 57.54 783,358 +0.05(+0.09%)
Sep 28, 2018 58.05 58.05 57.25 57.49 1,214,120 -0.52(-0.90%)
Sep 27, 2018 58.00 58.67 57.96 58.01 1,019,558 +0.02(+0.03%)
Sep 26, 2018 57.69 58.19 57.62 57.99 1,446,358 +0.37(+0.64%)
Sep 25, 2018 57.25 57.79 57.04 57.62 1,034,866 +0.50(+0.88%)
Sep 24, 2018 57.20 57.32 56.93 57.12 833,096 -0.08(-0.14%)
Sep 21, 2018 56.41 57.25 56.10 57.20 3,085,642 +1.15(+2.05%)
Sep 20, 2018 55.55 56.33 55.01 56.05 963,563 +1.14(+2.08%)
Sep 19, 2018 55.83 55.85 54.83 54.91 837,054 -0.93(-1.67%)
Sep 18, 2018 55.69 55.96 55.43 55.84 647,143 +0.33(+0.59%)
Sep 17, 2018 55.20 55.65 55.10 55.51 801,269 +0.36(+0.65%)
Sep 14, 2018 55.13 55.31 54.96 55.15 523,772 +0.13(+0.24%)
Sep 13, 2018 54.89 55.20 54.65 55.02 724,885 +0.34(+0.62%)
Sep 12, 2018 55.56 55.56 54.50 54.68 964,844 -0.82(-1.48%)
Sep 11, 2018 55.88 55.98 55.25 55.50 617,428 -0.41(-0.73%)
Sep 10, 2018 56.30 56.53 55.67 55.91 688,486 -0.08(-0.14%)
Sep 07, 2018 55.86 56.22 55.49 55.99 590,868 -0.13(-0.23%)
Sep 06, 2018 56.06 56.54 55.95 56.12 373,277 -0.02(-0.04%)
Sep 05, 2018 56.25 56.38 55.67 56.14 586,713 +0.01(+0.02%)
Sep 04, 2018 56.01 56.36 55.65 56.13 848,908 +0.37(+0.66%)
Aug 31, 2018 55.76 55.76 55.76 0 -0.95(-1.68%)
Aug 30, 2018 56.99 57.16 56.62 56.71 670,987 -0.30(-0.53%)
Aug 29, 2018 56.82 57.20 56.71 57.01 495,262 +0.32(+0.56%)
Aug 28, 2018 56.81 56.96 56.45 56.69 664,712 +0.07(+0.12%)
Aug 27, 2018 56.62 57.23 56.57 56.62 554,672 +0.31(+0.55%)
Aug 24, 2018 56.23 56.63 55.93 56.31 535,412 +0.26(+0.46%)
Aug 23, 2018 55.42 56.10 55.38 56.05 726,952 +0.63(+1.14%)
Aug 22, 2018 55.58 55.91 55.39 55.42 1,005,466 -0.13(-0.23%)
Aug 21, 2018 56.99 57.05 55.51 55.55 1,048,236 -1.43(-2.51%)
Aug 20, 2018 57.50 57.63 56.93 56.98 574,472 -0.46(-0.80%)
Aug 17, 2018 57.50 57.54 56.97 57.44 535,195 -0.23(-0.40%)
Aug 16, 2018 57.25 57.77 57.19 57.67 724,424 +0.78(+1.37%)
Aug 15, 2018 56.50 57.09 56.48 56.89 1,203,380 +0.04(+0.07%)
Aug 14, 2018 56.29 57.01 56.03 56.85 1,325,400 +0.73(+1.30%)
Aug 13, 2018 57.12 57.16 55.81 56.12 650,453 -0.96(-1.68%)
Aug 10, 2018 57.03 57.53 56.24 57.08 915,949 -0.17(-0.30%)
Aug 09, 2018 54.99 57.40 54.35 57.25 1,319,140 +2.84(+5.22%)
Aug 08, 2018 54.23 54.54 53.90 54.41 405,126 +0.33(+0.61%)
Aug 07, 2018 54.73 55.00 54.01 54.08 707,883 -0.45(-0.83%)
Aug 03, 2018 54.53 54.53 54.53 0 +0.05(+0.09%)
Aug 02, 2018 54.16 54.52 53.79 54.48 475,100 +0.21(+0.39%)
Aug 01, 2018 55.14 55.23 54.20 54.27 424,785 -0.62(-1.13%)
Jul 31, 2018 54.29 54.98 54.08 54.89 1,011,574 +0.61(+1.12%)
Jul 30, 2018 54.60 54.64 54.14 54.28 430,791 -0.23(-0.42%)
Jul 27, 2018 54.92 55.16 54.40 54.51 700,729 -0.33(-0.60%)
Jul 26, 2018 55.02 55.17 54.54 54.84 402,592 -0.22(-0.40%)
Jul 25, 2018 55.26 55.26 54.87 55.06 296,262 -0.26(-0.47%)
Jul 24, 2018 55.46 55.80 55.17 55.32 1,009,946 -0.07(-0.13%)
Jul 23, 2018 55.10 55.51 54.82 55.39 1,502,873 +0.29(+0.53%)
Jul 20, 2018 55.57 55.57 54.96 55.10 846,497 -0.62(-1.11%)
Jul 19, 2018 55.50 55.76 55.29 55.72 500,030 +0.33(+0.60%)
Jul 18, 2018 55.48 55.73 55.31 55.39 876,358 +0.00(+0.00%)
Jul 17, 2018 55.00 55.40 54.77 55.39 706,753 +0.44(+0.80%)
Jul 16, 2018 54.87 55.15 54.66 54.95 1,003,228 +0.09(+0.16%)
Jul 13, 2018 55.57 54.60 54.86 856,711 -0.62(-1.12%)
Jul 12, 2018 55.57 54.49 55.48 1,016,786 +0.99(+1.82%)
Jul 11, 2018 54.50 54.65 54.21 54.49 1,163,959 -0.31(-0.57%)
Jul 10, 2018 54.70 55.11 54.36 54.80 916,804 +0.38(+0.70%)
Jul 09, 2018 54.28 54.70 54.16 54.42 760,970 +0.27(+0.50%)
Jul 06, 2018 53.50 54.21 53.36 54.15 470,267 +0.68(+1.27%)
Jul 05, 2018 52.70 53.51 52.49 53.47 765,015 +0.83(+1.58%)
Jul 04, 2018 52.42 53.04 52.27 52.64 222,819 +0.07(+0.13%)
Jul 03, 2018 53.52 53.59 52.25 52.57 606,993 -0.76(-1.43%)
Jun 29, 2018 53.33 53.33 53.33 0 +0.26(+0.49%)
Jun 28, 2018 53.24 53.51 53.00 53.07 880,141 -0.20(-0.38%)
Jun 27, 2018 53.63 53.63 53.06 53.27 2,407,184 -0.19(-0.36%)
Jun 26, 2018 53.25 53.88 53.00 53.46 1,344,908 +0.40(+0.75%)
Jun 25, 2018 54.53 54.55 53.00 53.06 2,179,973 -1.62(-2.96%)
Jun 22, 2018 55.18 55.25 54.65 54.68 548,197 -0.10(-0.18%)
Jun 21, 2018 54.89 55.19 54.60 54.78 532,257 -0.33(-0.60%)
Jun 20, 2018 54.68 55.51 54.64 55.11 812,851 +0.77(+1.42%)
Jun 19, 2018 54.45 54.67 54.17 54.34 587,102 -0.40(-0.73%)
Jun 18, 2018 54.56 54.89 54.45 54.74 528,446 -0.02(-0.04%)
Jun 15, 2018 55.03 54.63 54.76 3,583,991 -0.27(-0.49%)
Jun 14, 2018 54.25 55.49 54.12 55.03 835,145 +0.97(+1.79%)
Jun 13, 2018 54.09 54.40 53.96 54.06 525,482 +0.04(+0.07%)
Jun 12, 2018 53.92 54.04 53.34 54.02 534,852 +0.23(+0.43%)
Jun 11, 2018 53.55 54.03 53.55 53.79 707,362 +0.39(+0.73%)
Jun 08, 2018 52.68 53.41 52.62 53.40 545,567 +0.71(+1.35%)
Jun 07, 2018 52.89 53.11 52.66 52.69 469,506 -0.13(-0.25%)
Jun 06, 2018 52.86 52.19 52.82 476,876 +0.20(+0.38%)
Jun 05, 2018 52.47 52.99 52.38 52.62 565,204 +0.26(+0.50%)
Jun 04, 2018 51.95 52.39 51.95 52.36 389,515 +0.43(+0.83%)
Jun 01, 2018 51.90 52.17 51.74 51.93 404,700 +0.22(+0.43%)
May 31, 2018 51.93 51.94 51.26 51.71 1,085,246 -0.33(-0.63%)
May 30, 2018 51.58 52.04 51.23 52.04 617,154 +0.35(+0.68%)
May 29, 2018 52.08 52.43 51.51 51.69 719,377 -0.84(-1.60%)
May 28, 2018 52.47 52.91 52.12 52.53 262,274 +0.17(+0.32%)
May 25, 2018 51.93 52.85 51.93 52.36 1,004,568 +0.23(+0.44%)
May 24, 2018 52.40 52.61 51.80 52.13 873,099 -0.24(-0.46%)
May 23, 2018 51.84 52.55 51.78 52.37 1,297,424 +0.33(+0.63%)
May 22, 2018 51.97 52.40 51.90 52.04 1,044,861 +0.07(+0.13%)
May 18, 2018 51.97 51.97 51.97 0 +0.36(+0.70%)
May 17, 2018 51.82 51.98 51.49 51.61 745,256 -0.16(-0.31%)
May 16, 2018 52.45 52.45 51.40 51.77 1,512,297 -0.68(-1.30%)
May 15, 2018 52.26 52.81 51.99 52.45 1,950,741 +0.15(+0.29%)
May 14, 2018 52.18 52.51 52.09 52.30 1,843,639 +0.44(+0.85%)
May 11, 2018 51.73 52.10 51.68 51.86 1,074,027 +0.25(+0.48%)
May 10, 2018 51.86 52.69 50.88 51.61 1,477,424 +0.20(+0.39%)
May 09, 2018 51.37 51.41 50.68 51.41 819,660 +0.10(+0.19%)
May 08, 2018 51.35 51.68 51.02 51.31 999,031 +0.02(+0.04%)
May 07, 2018 51.17 51.35 51.11 51.29 696,081 +0.11(+0.21%)
May 04, 2018 50.64 51.29 50.54 51.18 636,904 +0.44(+0.87%)
May 03, 2018 50.30 50.83 50.12 50.74 656,938 +0.42(+0.83%)
May 02, 2018 50.52 50.64 50.18 50.32 624,510 -0.16(-0.32%)
May 01, 2018 50.95 50.99 50.20 50.48 404,322 -0.41(-0.81%)
Apr 30, 2018 50.87 51.25 50.86 50.89 834,960 +0.09(+0.18%)
Apr 27, 2018 50.48 50.82 50.40 50.80 226,336 +0.36(+0.71%)
Apr 26, 2018 49.47 50.53 49.31 50.44 811,539 +1.33(+2.71%)
Apr 25, 2018 49.35 49.51 49.01 49.11 581,734 -0.21(-0.43%)
Apr 24, 2018 49.63 49.87 49.10 49.32 504,247 -0.09(-0.18%)
Apr 23, 2018 49.40 49.81 49.35 49.41 401,642 +0.20(+0.41%)
Apr 20, 2018 49.44 49.45 49.07 49.21 471,045 +0.07(+0.14%)
Apr 19, 2018 49.51 49.57 49.00 49.14 458,134 -0.37(-0.75%)
Apr 18, 2018 49.23 49.84 49.16 49.51 824,364 +0.53(+1.08%)
Apr 17, 2018 49.50 49.51 48.98 48.98 697,449 -0.25(-0.51%)
Apr 16, 2018 49.55 49.62 49.11 49.23 821,773 -0.08(-0.16%)
Apr 13, 2018 50.25 50.25 49.15 49.31 719,606 -0.53(-1.06%)
Apr 12, 2018 49.67 50.26 49.64 49.84 868,143 +0.41(+0.83%)
Apr 11, 2018 49.12 49.58 48.91 49.43 804,217 +0.22(+0.45%)
Apr 10, 2018 49.84 49.89 49.18 49.21 569,868 -0.17(-0.34%)
Apr 09, 2018 49.56 49.75 49.20 49.38 758,407 +0.16(+0.33%)
Apr 06, 2018 49.21 49.22 987,420 -0.74(-1.48%)
Apr 05, 2018 49.98 50.03 49.40 49.96 674,231 +0.27(+0.54%)
Apr 04, 2018 49.51 49.81 49.12 49.69 1,605,595 -0.18(-0.36%)
Apr 03, 2018 49.85 50.22 49.63 49.87 1,884,023 +0.20(+0.40%)
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.