Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

56.35 CAD -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.75 36.94 36.06 36.50 956,317 +0.12(+0.33%)
May 29, 2008 36.46 36.67 36.21 36.38 452,754 +0.25(+0.69%)
May 28, 2008 35.54 36.34 35.54 36.13 825,120 +0.58(+1.63%)
May 27, 2008 35.65 35.85 35.12 35.55 3,196,370 -0.04(-0.11%)
May 26, 2008 35.36 35.62 35.20 35.59 281,996 -0.10(-0.28%)
May 23, 2008 35.75 36.00 35.55 35.69 1,775,434 -0.31(-0.86%)
May 22, 2008 35.35 36.36 34.87 36.00 1,300,452 +1.13(+3.24%)
May 21, 2008 34.77 35.40 34.53 34.87 1,709,733 -0.15(-0.43%)
May 20, 2008 36.54 36.55 34.98 35.02 1,015,826 -1.41(-3.87%)
May 19, 2008 36.69 36.70 35.72 36.43 1,186,587 +0.00(+0.00%)
May 16, 2008 36.69 36.70 35.72 36.43 1,186,587 +0.33(+0.91%)
May 15, 2008 35.00 36.16 34.96 36.10 2,162,259 +0.93(+2.64%)
May 14, 2008 35.20 35.64 35.02 35.17 1,161,685 -0.18(-0.51%)
May 13, 2008 35.65 35.75 35.05 35.35 1,346,680 -0.35(-0.98%)
May 12, 2008 35.96 35.96 35.03 35.70 808,651 +0.45(+1.28%)
May 09, 2008 34.69 35.88 34.37 35.25 1,660,285 +0.21(+0.60%)
May 08, 2008 34.04 35.19 34.04 35.04 1,107,679 +0.69(+2.01%)
May 07, 2008 34.50 34.63 34.11 34.35 1,282,287 +0.02(+0.06%)
May 06, 2008 34.30 34.37 33.81 34.33 615,405 -0.08(-0.23%)
May 05, 2008 34.36 34.56 34.03 34.41 2,001,673 -0.18(-0.52%)
May 02, 2008 35.00 35.66 34.59 34.59 1,911,998 +0.10(+0.29%)
May 01, 2008 32.95 34.56 34.49 34.49 930,087 +1.64(+4.99%)
Apr 30, 2008 31.54 33.29 31.42 32.85 1,698,210 +2.10(+6.83%)
Apr 29, 2008 31.40 31.89 30.75 30.75 592,746 -0.45(-1.44%)
Apr 28, 2008 31.43 31.70 31.00 31.20 1,147,916 +0.45(+1.46%)
Apr 25, 2008 30.99 31.50 30.50 30.75 923,281 +0.20(+0.65%)
Apr 24, 2008 30.00 30.72 29.60 30.55 776,770 +0.68(+2.28%)
Apr 23, 2008 29.85 30.00 29.57 29.87 1,249,748 +0.44(+1.50%)
Apr 22, 2008 29.12 29.98 28.88 29.43 891,501 +0.50(+1.73%)
Apr 21, 2008 29.92 29.92 28.87 28.93 1,309,316 -0.67(-2.26%)
Apr 18, 2008 28.67 29.91 28.61 29.60 1,221,496 +1.52(+5.41%)
Apr 17, 2008 27.01 28.20 26.99 28.08 1,322,726 +0.87(+3.20%)
Apr 16, 2008 27.08 27.27 26.53 27.21 1,366,864 -0.06(-0.22%)
Apr 15, 2008 27.26 27.44 27.10 27.27 772,845 -0.08(-0.29%)
Apr 14, 2008 27.75 27.84 27.20 27.35 689,729 -0.51(-1.83%)
Apr 11, 2008 28.35 28.45 27.77 27.86 1,467,487 -0.73(-2.55%)
Apr 10, 2008 28.89 28.89 28.25 28.59 1,412,233 -0.06(-0.21%)
Apr 09, 2008 29.44 29.44 28.28 28.65 755,963 -0.67(-2.29%)
Apr 08, 2008 28.80 29.41 28.80 29.32 712,656 +0.24(+0.83%)
Apr 07, 2008 28.69 29.47 28.59 29.08 1,242,680 +0.60(+2.11%)
Apr 04, 2008 28.55 28.67 28.10 28.48 916,698 +0.13(+0.46%)
Apr 03, 2008 28.45 28.69 27.85 28.35 1,030,377 -0.37(-1.29%)
Apr 02, 2008 29.15 29.45 28.63 28.72 1,212,701 -0.02(-0.07%)
Apr 01, 2008 27.77 28.88 27.77 28.74 1,293,904 +1.08(+3.90%)
Mar 31, 2008 27.06 27.69 27.00 27.66 1,449,186 +0.35(+1.28%)
Mar 28, 2008 28.13 28.29 27.25 27.31 1,449,397 -0.65(-2.32%)
Mar 27, 2008 28.00 28.24 27.46 27.96 920,573 -0.05(-0.18%)
Mar 26, 2008 28.26 28.32 27.59 28.01 1,819,561 -0.81(-2.81%)
Mar 25, 2008 28.84 28.92 28.38 28.82 1,318,539 +0.26(+0.91%)
Mar 24, 2008 28.34 28.66 27.61 28.56 1,443,034 +0.72(+2.59%)
Mar 21, 2008 26.80 28.12 26.60 27.84 3,358,549 +0.00(+0.00%)
Mar 20, 2008 26.80 28.12 26.60 27.84 3,358,549 +1.16(+4.35%)
Mar 19, 2008 27.49 28.22 26.56 26.68 1,106,388 -0.36(-1.33%)
Mar 18, 2008 26.91 27.43 26.44 27.04 1,541,641 +0.42(+1.58%)
Mar 17, 2008 26.74 27.05 26.41 26.62 1,263,490 -0.81(-2.95%)
Mar 14, 2008 27.68 28.00 27.06 27.43 1,139,024 -0.18(-0.65%)
Mar 13, 2008 27.64 28.04 27.16 27.61 1,515,930 -0.63(-2.23%)
Mar 12, 2008 28.46 28.80 28.14 28.24 890,959 -0.25(-0.88%)
Mar 11, 2008 27.90 28.73 27.65 28.49 1,237,995 +1.10(+4.02%)
Mar 10, 2008 28.10 28.10 27.16 27.39 1,735,283 -0.71(-2.53%)
Mar 07, 2008 27.65 28.49 27.60 28.10 1,219,923 -0.07(-0.25%)
Mar 06, 2008 28.55 28.81 27.99 28.17 1,177,346 -0.28(-0.98%)
Mar 05, 2008 29.30 29.50 28.14 28.45 2,425,894 -0.16(-0.56%)
Mar 04, 2008 28.26 28.78 27.60 28.61 1,809,892 +0.12(+0.42%)
Mar 03, 2008 29.12 29.51 28.26 28.49 1,336,808 -0.63(-2.16%)
Feb 29, 2008 29.55 29.90 29.05 29.12 824,239 -0.71(-2.38%)
Feb 28, 2008 30.20 30.51 29.68 29.83 2,553,409 -0.64(-2.10%)
Feb 27, 2008 30.45 30.84 30.15 30.47 938,724 -0.14(-0.46%)
Feb 26, 2008 30.93 31.07 30.35 30.61 968,389 -0.39(-1.26%)
Feb 25, 2008 30.80 31.23 30.71 31.00 800,662 -0.17(-0.55%)
Feb 22, 2008 30.82 31.21 30.36 31.17 698,185 +0.40(+1.30%)
Feb 21, 2008 31.74 31.74 30.68 30.77 1,054,657 -0.71(-2.26%)
Feb 20, 2008 31.86 31.96 31.33 31.48 692,843 -0.38(-1.19%)
Feb 19, 2008 32.03 32.40 31.46 31.86 919,524 +0.31(+0.98%)
Feb 18, 2008 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Feb 15, 2008 31.51 31.67 30.71 31.55 666,316 +0.16(+0.51%)
Feb 14, 2008 32.02 32.12 30.96 31.39 790,587 -0.48(-1.51%)
Feb 13, 2008 31.50 31.93 31.34 31.87 936,721 +0.34(+1.08%)
Feb 12, 2008 31.55 31.93 31.22 31.53 795,800 -0.09(-0.28%)
Feb 11, 2008 31.73 31.93 31.30 31.62 802,201 +0.14(+0.44%)
Feb 08, 2008 31.50 31.70 30.35 31.48 1,071,109 +0.47(+1.52%)
Feb 07, 2008 32.80 33.21 30.74 31.01 1,056,236 -1.79(-5.46%)
Feb 06, 2008 32.98 33.55 32.45 32.80 714,798 +0.31(+0.95%)
Feb 05, 2008 33.77 34.78 32.25 32.49 858,552 -0.95(-2.84%)
Feb 04, 2008 33.62 34.03 33.25 33.44 872,409 -0.02(-0.06%)
Feb 01, 2008 32.57 33.55 32.23 33.46 988,225 +1.09(+3.37%)
Jan 31, 2008 30.10 32.64 29.50 32.37 1,382,515 +1.97(+6.48%)
Jan 30, 2008 31.45 31.45 29.80 30.40 910,673 -0.99(-3.15%)
Jan 29, 2008 31.17 31.63 30.82 31.39 1,035,176 +0.40(+1.29%)
Jan 28, 2008 30.82 31.11 30.35 30.99 948,110 +0.20(+0.65%)
Jan 25, 2008 32.00 32.00 30.50 30.79 945,150 -0.01(-0.03%)
Jan 24, 2008 30.78 30.98 29.69 30.80 1,404,403 +0.95(+3.18%)
Jan 23, 2008 29.51 29.85 27.50 29.85 1,673,574 -0.37(-1.22%)
Jan 22, 2008 29.94 31.81 29.47 30.22 1,823,452 +0.28(+0.94%)
Jan 21, 2008 29.72 31.80 29.15 29.94 723,254 -0.80(-2.60%)
Jan 18, 2008 30.75 31.43 30.00 30.74 840,174 +0.34(+1.12%)
Jan 17, 2008 31.05 31.48 30.05 30.40 1,126,992 -0.65(-2.09%)
Jan 16, 2008 30.59 31.43 30.59 31.05 1,114,595 +0.15(+0.49%)
Jan 15, 2008 30.60 31.69 30.25 30.90 1,536,986 -0.10(-0.32%)
Jan 14, 2008 31.40 31.81 30.64 31.00 1,120,104 -0.81(-2.55%)
Jan 11, 2008 31.70 31.96 31.20 31.81 4,272,319 +0.06(+0.19%)
Jan 10, 2008 31.31 32.51 31.05 31.75 1,363,267 -0.07(-0.22%)
Jan 09, 2008 31.81 31.88 30.75 31.82 1,934,849 -0.12(-0.38%)
Jan 08, 2008 33.50 33.73 31.94 31.94 1,179,310 -1.45(-4.34%)
Jan 07, 2008 34.64 35.08 33.11 33.39 1,350,506 -1.33(-3.83%)
Jan 04, 2008 35.15 35.37 34.44 34.72 841,489 -0.69(-1.95%)
Jan 03, 2008 35.08 35.76 35.08 35.41 1,234,118 +0.03(+0.08%)
Jan 02, 2008 35.73 35.73 34.75 35.38 1,011,491 -0.07(-0.20%)
Jan 01, 2008 35.45 35.45 35.45 35.45 0 +0.00(+0.00%)
Dec 31, 2007 34.97 35.81 34.90 35.45 556,550 +0.36(+1.03%)
Dec 28, 2007 34.70 35.22 34.70 35.09 366,944 -0.11(-0.31%)
Dec 27, 2007 35.14 35.45 34.68 35.20 505,660 -0.34(-0.96%)
Dec 26, 2007 35.20 35.95 35.54 35.54 218,524 +0.00(+0.00%)
Dec 24, 2007 35.20 35.95 35.54 35.54 218,524 +0.34(+0.97%)
Dec 21, 2007 34.25 35.40 34.25 35.20 1,988,247 -0.11(-0.31%)
Dec 20, 2007 36.50 36.51 35.15 35.31 917,740 -1.01(-2.78%)
Dec 19, 2007 35.86 36.65 35.86 36.32 615,729 +0.41(+1.14%)
Dec 18, 2007 36.00 36.57 35.01 35.91 768,938 +0.30(+0.84%)
Dec 17, 2007 37.00 37.00 35.50 35.61 1,173,167 -1.69(-4.53%)
Dec 14, 2007 36.75 37.60 36.75 37.30 865,286 -0.28(-0.75%)
Dec 13, 2007 36.43 37.64 36.43 37.58 775,005 +0.38(+1.02%)
Dec 12, 2007 37.40 38.19 36.80 37.20 787,078 +0.15(+0.40%)
Dec 11, 2007 38.35 38.82 36.88 37.05 732,506 -1.56(-4.04%)
Dec 10, 2007 37.83 39.00 37.50 38.61 1,190,353 +1.05(+2.80%)
Dec 07, 2007 37.45 37.80 37.10 37.56 2,510,355 +0.64(+1.73%)
Dec 06, 2007 36.50 37.31 36.26 36.92 866,297 +0.42(+1.15%)
Dec 05, 2007 35.05 36.53 35.05 36.50 880,396 +1.50(+4.29%)
Dec 04, 2007 35.75 35.86 34.61 35.00 506,182 -0.84(-2.34%)
Dec 03, 2007 36.95 36.95 35.81 35.84 871,433 -0.26(-0.72%)
Nov 30, 2007 36.00 36.68 35.50 36.10 908,267 +0.91(+2.59%)
Nov 29, 2007 35.15 35.22 34.50 35.19 666,806 +0.09(+0.26%)
Nov 28, 2007 33.90 35.29 33.80 35.10 919,830 +1.32(+3.91%)
Nov 27, 2007 33.08 33.83 33.08 33.78 958,121 +0.72(+2.18%)
Nov 26, 2007 33.00 33.40 32.95 33.06 763,055 +0.07(+0.21%)
Nov 23, 2007 33.05 33.47 32.96 32.99 433,518 -0.01(-0.03%)
Nov 21, 2007 33.31 33.57 32.86 33.00 973,333 -0.51(-1.52%)
Nov 20, 2007 33.06 33.81 33.06 33.51 835,267 +0.29(+0.87%)
Nov 19, 2007 33.20 33.59 33.00 33.22 630,648 -0.27(-0.81%)
Nov 16, 2007 33.50 33.85 33.07 33.49 578,417 -0.05(-0.15%)
Nov 15, 2007 33.54 33.54 33.54 33.54 0 +0.00(+0.00%)
Nov 14, 2007 34.13 34.13 33.18 33.54 1,778,767 -0.14(-0.42%)
Nov 13, 2007 34.67 34.75 33.51 33.68 2,156,874 -0.03(-0.09%)
Nov 12, 2007 33.60 34.04 33.38 33.71 684,048 +0.18(+0.54%)
Nov 09, 2007 33.08 34.64 33.00 33.53 768,307 -0.38(-1.12%)
Nov 08, 2007 33.60 34.15 32.95 33.91 1,704,878 +0.36(+1.07%)
Nov 07, 2007 34.80 34.80 33.52 33.55 1,515,057 -1.25(-3.59%)
Nov 06, 2007 35.64 35.64 34.45 34.80 1,447,360 -0.20(-0.57%)
Nov 05, 2007 34.85 35.69 34.81 35.00 993,144 -0.04(-0.11%)
Nov 02, 2007 37.00 37.90 34.70 35.04 2,259,708 -3.01(-7.91%)
Nov 01, 2007 38.48 38.48 37.61 38.05 826,237 -0.54(-1.40%)
Oct 31, 2007 38.20 38.77 37.97 38.59 1,702,711 +0.70(+1.85%)
Oct 30, 2007 37.87 38.24 37.66 37.89 732,419 -0.42(-1.10%)
Oct 29, 2007 38.05 38.67 37.55 38.31 926,458 +0.41(+1.08%)
Oct 26, 2007 36.44 37.94 36.40 37.90 759,048 +1.74(+4.81%)
Oct 25, 2007 37.35 37.58 35.96 36.16 694,334 -0.84(-2.27%)
Oct 24, 2007 37.40 37.76 36.54 37.00 1,228,364 -0.38(-1.02%)
Oct 23, 2007 37.15 38.06 36.89 37.38 516,357 +0.56(+1.52%)
Oct 19, 2007 37.50 38.13 36.80 36.82 829,684 -1.33(-3.49%)
Oct 18, 2007 38.19 38.75 37.76 38.15 633,732 -0.35(-0.91%)
Oct 17, 2007 38.58 39.08 38.00 38.50 1,505,465 -0.12(-0.31%)
Oct 16, 2007 39.35 39.39 38.56 38.62 554,078 -0.64(-1.63%)
Oct 15, 2007 39.83 39.94 38.90 39.26 918,321 -0.45(-1.13%)
Oct 12, 2007 40.09 40.12 39.26 39.71 1,603,402 +0.03(+0.08%)
Oct 11, 2007 39.69 40.28 39.27 39.68 943,895 +0.57(+1.46%)
Oct 10, 2007 39.20 39.27 38.83 39.11 805,011 -0.14(-0.36%)
Oct 09, 2007 40.19 40.24 39.13 39.25 760,521 -1.01(-2.51%)
Oct 08, 2007 39.65 40.30 39.00 40.26 868,282 +0.00(+0.00%)
Oct 05, 2007 39.65 40.30 39.00 40.26 868,282 +0.82(+2.08%)
Oct 04, 2007 39.41 39.59 38.78 39.44 891,146 +0.58(+1.49%)
Oct 03, 2007 39.00 39.33 38.00 38.86 591,271 -0.54(-1.37%)
Oct 02, 2007 38.50 39.51 38.47 39.40 973,024 +0.93(+2.42%)
Oct 01, 2007 38.05 38.90 38.01 38.47 649,552 +0.32(+0.84%)
Sep 28, 2007 38.81 38.85 38.11 38.15 568,344 -0.63(-1.62%)
Sep 27, 2007 39.35 39.35 38.52 38.78 653,531 -0.02(-0.05%)
Sep 26, 2007 38.49 39.11 38.10 38.80 926,382 +0.55(+1.44%)
Sep 25, 2007 38.11 38.25 37.15 38.25 785,943 +0.09(+0.24%)
Sep 24, 2007 36.39 38.16 36.32 38.16 1,783,036 +1.84(+5.07%)
Sep 21, 2007 36.00 36.48 35.29 36.32 2,991,591 +1.46(+4.19%)
Sep 20, 2007 36.10 36.10 34.71 34.86 655,545 -1.21(-3.35%)
Sep 19, 2007 35.74 36.50 35.40 36.07 1,225,542 +0.68(+1.92%)
Sep 18, 2007 35.03 35.50 34.75 35.39 1,098,998 +0.40(+1.14%)
Sep 17, 2007 34.74 35.40 34.50 34.99 888,336 -0.55(-1.55%)
Sep 14, 2007 34.81 35.85 34.64 35.54 1,078,553 +0.47(+1.34%)
Sep 13, 2007 34.46 35.51 33.94 35.07 939,392 +0.92(+2.69%)
Sep 12, 2007 34.40 34.50 33.75 34.15 727,502 -0.16(-0.47%)
Sep 11, 2007 34.74 35.02 34.16 34.31 718,033 -0.48(-1.38%)
Sep 10, 2007 34.90 34.94 34.26 34.79 803,514 -0.20(-0.57%)
Sep 07, 2007 35.00 35.18 34.71 34.99 1,276,906 -0.82(-2.29%)
Sep 06, 2007 35.55 35.90 35.25 35.81 522,110 +0.34(+0.96%)
Sep 05, 2007 35.45 35.81 35.05 35.47 956,117 -0.28(-0.78%)
Sep 04, 2007 35.50 36.24 35.00 35.75 1,049,046 -0.08(-0.22%)
Aug 31, 2007 35.96 36.45 35.59 35.83 908,760 +0.03(+0.08%)
Aug 30, 2007 36.30 36.61 35.41 35.80 723,395 -0.77(-2.11%)
Aug 29, 2007 36.25 36.96 36.21 36.57 703,955 +0.50(+1.39%)
Aug 28, 2007 36.58 37.10 35.85 36.07 895,247 -0.98(-2.65%)
Aug 27, 2007 37.81 37.90 36.90 37.05 426,514 -0.64(-1.70%)
Aug 24, 2007 37.05 37.84 36.62 37.69 511,812 +0.85(+2.31%)
Aug 23, 2007 38.50 38.90 36.43 36.84 944,489 -1.53(-3.99%)
Aug 22, 2007 37.05 38.55 37.05 38.37 897,194 +1.51(+4.10%)
Aug 21, 2007 37.06 37.20 36.31 36.86 682,611 +0.48(+1.32%)
Aug 20, 2007 36.10 37.59 35.74 36.38 903,718 +0.27(+0.75%)
Aug 17, 2007 35.00 36.11 33.45 36.11 2,470,832 +1.99(+5.83%)
Aug 16, 2007 33.51 34.17 31.50 34.12 3,179,385 -0.33(-0.96%)
Aug 15, 2007 34.25 35.40 34.10 34.45 1,697,222 -0.25(-0.72%)
Aug 14, 2007 36.50 36.60 34.00 34.70 1,916,370 -0.90(-2.53%)
Aug 13, 2007 35.99 36.25 34.92 35.60 1,071,106 -0.07(-0.20%)
Aug 10, 2007 36.04 36.04 34.10 35.67 2,228,736 -0.19(-0.53%)
Aug 09, 2007 35.25 36.80 35.25 35.86 1,984,729 -0.02(-0.06%)
Aug 08, 2007 36.75 36.75 35.31 35.88 1,631,040 -0.58(-1.59%)
Aug 07, 2007 35.00 37.35 34.91 36.46 1,952,081 +2.44(+7.17%)
Aug 06, 2007 36.60 36.85 34.00 34.02 2,098,805 +0.00(+0.00%)
Aug 03, 2007 36.60 36.85 34.00 34.02 2,098,805 -2.27(-6.26%)
Aug 02, 2007 36.00 36.60 35.69 36.29 1,526,008 +0.71(+2.00%)
Aug 01, 2007 37.02 37.74 34.94 35.58 2,850,865 -1.81(-4.84%)
Jul 31, 2007 38.44 38.90 37.25 37.39 1,348,029 -0.81(-2.12%)
Jul 30, 2007 38.15 38.63 37.85 38.20 1,057,635 +0.44(+1.17%)
Jul 27, 2007 37.66 38.74 36.90 37.76 1,266,340 +0.22(+0.59%)
Jul 26, 2007 38.00 38.56 36.42 37.54 1,888,004 -1.54(-3.94%)
Jul 25, 2007 39.90 39.94 38.50 39.08 43,328 -0.23(-0.59%)
Jul 24, 2007 40.66 40.80 39.31 39.31 16,863 -1.89(-4.59%)
Jul 23, 2007 40.97 41.39 40.69 41.20 841,073 +0.25(+0.61%)
Jul 20, 2007 41.70 41.88 40.95 40.95 875,606 -0.61(-1.47%)
Jul 19, 2007 41.54 41.80 41.41 41.56 1,184,896 -0.14(-0.34%)
Jul 18, 2007 41.50 41.80 41.22 41.70 1,370,463 +0.15(+0.36%)
Jul 17, 2007 41.86 42.20 41.25 41.55 982,218 -0.45(-1.07%)
Jul 16, 2007 42.40 43.07 41.95 42.00 586,677 -1.06(-2.46%)
Jul 13, 2007 43.00 43.15 42.75 43.06 640,709 +0.20(+0.47%)
Jul 12, 2007 41.80 42.86 41.80 42.86 839,175 +0.82(+1.95%)
Jul 11, 2007 42.15 42.37 41.69 42.04 1,392,706 -0.05(-0.12%)
Jul 10, 2007 42.73 43.00 41.70 42.09 946,160 -0.98(-2.28%)
Jul 09, 2007 42.49 43.15 42.20 43.07 712,200 +0.90(+2.13%)
Jul 06, 2007 41.80 42.58 41.51 42.17 987,097 -0.01(-0.02%)
Jul 05, 2007 42.40 42.45 41.67 42.18 1,506,363 -1.07(-2.47%)
Jul 03, 2007 42.66 43.27 42.35 43.25 581,408 +0.64(+1.50%)
Jul 02, 2007 42.68 42.90 41.85 42.61 888,310 +0.00(+0.00%)
Jun 29, 2007 42.68 42.90 41.85 42.61 888,310 +0.25(+0.59%)
Jun 28, 2007 42.45 43.45 42.02 42.36 1,065,013 -0.09(-0.21%)
Jun 27, 2007 41.15 42.48 40.71 42.45 1,210,220 +1.21(+2.93%)
Jun 26, 2007 41.98 42.18 41.10 41.24 813,956 -0.18(-0.43%)
Jun 25, 2007 42.15 42.77 41.18 41.42 1,221,117 -0.74(-1.76%)
Jun 22, 2007 43.10 43.11 41.95 42.16 1,603,206 -0.99(-2.29%)
Jun 21, 2007 42.73 43.38 41.63 43.15 1,855,888 +2.40(+5.89%)
Jun 20, 2007 41.29 41.30 40.62 40.75 975,810 -0.55(-1.33%)
Jun 19, 2007 42.00 42.00 41.07 41.30 826,097 -0.56(-1.34%)
Jun 18, 2007 42.25 42.73 41.80 41.86 649,345 -0.30(-0.71%)
Jun 15, 2007 41.15 42.65 41.06 42.16 2,757,198 +1.01(+2.45%)
Jun 14, 2007 40.88 41.59 40.88 41.15 723,188 +0.30(+0.73%)
Jun 13, 2007 40.98 41.10 40.23 40.85 1,228,423 +0.40(+0.99%)
Jun 12, 2007 40.53 41.20 40.42 40.45 1,091,782 -0.54(-1.32%)
Jun 11, 2007 41.51 42.05 40.93 40.99 1,018,532 -0.42(-1.01%)
Jun 08, 2007 40.31 41.69 40.04 41.41 1,542,254 +0.60(+1.47%)
Jun 07, 2007 42.50 42.99 40.71 40.81 1,566,385 -2.30(-5.34%)
Jun 06, 2007 43.11 43.43 42.10 43.11 1,290,974 -0.41(-0.94%)
Jun 05, 2007 43.90 44.33 43.41 43.52 1,140,350 -0.77(-1.74%)
Jun 04, 2007 43.50 44.51 43.50 44.29 1,220,294 -0.24(-0.54%)
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.