Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

55.75 CAD -1.62 (-2.82%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.94 25.94 25.61 25.85 814,199 -0.10(-0.39%)
Mar 30, 2010 26.40 26.59 25.88 25.95 515,441 -0.38(-1.44%)
Mar 29, 2010 26.23 26.39 26.02 26.33 543,351 +0.16(+0.61%)
Mar 26, 2010 26.20 26.26 25.81 26.17 731,750 +0.15(+0.58%)
Mar 25, 2010 25.79 26.09 25.62 26.02 720,323 +0.36(+1.40%)
Mar 24, 2010 25.60 25.71 25.47 25.66 594,082 +0.08(+0.31%)
Mar 23, 2010 25.48 25.67 25.42 25.58 700,885 +0.10(+0.39%)
Mar 22, 2010 24.95 25.56 24.81 25.48 548,058 +0.49(+1.96%)
Mar 19, 2010 25.55 25.58 24.99 24.99 2,927,229 -0.56(-2.19%)
Mar 18, 2010 25.65 25.66 25.46 25.55 583,583 +0.00(+0.00%)
Mar 17, 2010 25.50 25.60 25.42 25.55 575,045 +0.20(+0.79%)
Mar 16, 2010 25.32 25.49 25.06 25.35 522,451 +0.06(+0.24%)
Mar 15, 2010 25.24 25.30 25.12 25.29 502,456 +0.05(+0.20%)
Mar 12, 2010 25.40 25.40 25.00 25.24 679,966 -0.01(-0.04%)
Mar 11, 2010 25.12 25.25 24.97 25.25 282,392 +0.18(+0.72%)
Mar 10, 2010 25.05 25.30 24.90 25.07 473,643 -0.15(-0.59%)
Mar 09, 2010 25.14 25.33 25.09 25.22 571,620 +0.13(+0.52%)
Mar 08, 2010 25.21 25.27 25.04 25.09 431,266 -0.07(-0.28%)
Mar 05, 2010 24.96 25.23 24.87 25.16 494,289 +0.29(+1.17%)
Mar 04, 2010 25.00 25.09 24.80 24.87 711,096 +0.05(+0.20%)
Mar 03, 2010 24.90 25.06 24.68 24.82 689,356 -0.04(-0.16%)
Mar 02, 2010 24.82 24.91 24.65 24.86 767,549 -0.09(-0.36%)
Mar 01, 2010 24.88 25.21 24.77 24.95 778,346 -0.03(-0.12%)
Feb 26, 2010 25.00 25.33 24.80 24.98 1,870,555 +0.21(+0.85%)
Feb 25, 2010 23.85 24.77 23.70 24.77 876,198 +0.73(+3.04%)
Feb 24, 2010 24.26 24.30 24.00 24.04 556,124 -0.13(-0.54%)
Feb 23, 2010 24.14 24.24 23.63 24.17 605,450 +0.11(+0.46%)
Feb 22, 2010 24.46 24.49 24.02 24.06 501,383 -0.13(-0.54%)
Feb 19, 2010 24.30 24.63 24.07 24.19 904,209 +0.25(+1.04%)
Feb 18, 2010 23.74 24.00 23.53 23.94 1,142,654 +0.34(+1.44%)
Feb 17, 2010 23.18 23.80 23.13 23.60 840,012 +0.47(+2.03%)
Feb 16, 2010 23.06 23.15 22.85 23.13 1,710,919 +0.13(+0.57%)
Feb 12, 2010 23.00 23.00 23.00 0 +0.18(+0.79%)
Feb 11, 2010 22.64 22.82 22.36 22.82 973,730 +0.22(+0.97%)
Feb 10, 2010 22.65 22.74 22.40 22.60 896,880 -0.07(-0.31%)
Feb 09, 2010 22.48 22.74 22.47 22.67 815,595 +0.21(+0.94%)
Feb 08, 2010 22.57 22.80 22.41 22.46 1,983,051 -0.15(-0.66%)
Feb 05, 2010 22.16 22.68 22.16 22.61 1,127,425 +0.31(+1.39%)
Feb 04, 2010 22.25 22.42 22.12 22.30 1,656,672 +0.04(+0.18%)
Feb 03, 2010 21.85 22.32 21.85 22.26 1,151,954 +0.26(+1.18%)
Feb 02, 2010 21.70 22.09 21.52 22.00 2,170,326 +0.41(+1.90%)
Feb 01, 2010 21.55 21.76 21.45 21.59 793,570 +0.04(+0.19%)
Jan 29, 2010 21.53 21.73 21.38 21.55 1,582,238 -0.05(-0.23%)
Jan 28, 2010 21.82 21.82 21.48 21.60 1,464,795 -0.25(-1.14%)
Jan 27, 2010 21.81 22.00 21.67 21.85 1,526,549 -0.15(-0.68%)
Jan 26, 2010 22.20 22.35 21.90 22.00 1,110,499 -0.24(-1.08%)
Jan 25, 2010 22.19 22.37 21.97 22.24 577,809 -0.05(-0.22%)
Jan 22, 2010 22.27 22.43 22.01 22.29 798,687 +0.01(+0.04%)
Jan 21, 2010 22.75 22.75 22.21 22.28 925,544 -0.46(-2.02%)
Jan 20, 2010 22.50 22.84 22.34 22.74 713,484 +0.13(+0.57%)
Jan 19, 2010 22.87 22.87 22.53 22.61 732,337 -0.21(-0.92%)
Jan 18, 2010 22.50 22.85 22.50 22.82 171,677 +0.17(+0.75%)
Jan 15, 2010 22.84 22.97 22.65 22.65 811,781 -0.17(-0.74%)
Jan 14, 2010 22.97 23.06 22.52 22.82 685,233 -0.15(-0.65%)
Jan 13, 2010 22.72 23.00 22.70 22.97 745,450 +0.17(+0.75%)
Jan 12, 2010 23.00 23.18 22.63 22.80 1,048,485 -0.20(-0.87%)
Jan 11, 2010 23.50 23.50 23.00 23.00 519,881 -0.36(-1.54%)
Jan 08, 2010 23.29 23.46 23.09 23.36 300,825 +0.06(+0.26%)
Jan 07, 2010 23.22 23.30 22.96 23.30 467,499 +0.16(+0.69%)
Jan 06, 2010 23.56 23.60 23.06 23.14 492,649 -0.43(-1.82%)
Jan 05, 2010 23.50 23.58 23.30 23.57 486,360 +0.32(+1.38%)
Jan 04, 2010 23.65 23.68 23.00 23.25 490,174 -0.14(-0.60%)
Dec 31, 2009 23.39 23.39 23.39 0 +0.01(+0.04%)
Dec 30, 2009 23.40 23.40 23.25 23.38 270,495 -0.02(-0.09%)
Dec 29, 2009 23.25 23.51 22.82 23.40 524,973 +0.25(+1.08%)
Dec 24, 2009 22.67 23.16 22.67 23.15 319,518 +0.38(+1.67%)
Dec 23, 2009 22.76 22.98 22.72 22.77 603,149 -0.12(-0.52%)
Dec 22, 2009 22.93 22.97 22.65 22.89 1,054,153 +0.14(+0.62%)
Dec 21, 2009 22.95 22.99 22.75 22.75 767,916 +0.43(+1.93%)
Dec 18, 2009 22.87 23.03 22.32 22.32 2,411,958 -0.65(-2.83%)
Dec 17, 2009 23.27 23.29 22.87 22.97 700,701 -0.44(-1.88%)
Dec 16, 2009 23.40 23.65 23.16 23.41 547,399 +0.30(+1.30%)
Dec 15, 2009 23.07 23.20 22.75 23.11 915,986 -0.01(-0.04%)
Dec 14, 2009 22.75 23.17 22.96 23.12 316,491 +0.37(+1.63%)
Dec 11, 2009 22.26 22.75 22.26 22.75 749,170 +0.30(+1.34%)
Dec 10, 2009 22.15 22.50 22.15 22.45 437,935 +0.15(+0.67%)
Dec 09, 2009 22.57 22.57 22.10 22.30 440,289 -0.14(-0.62%)
Dec 08, 2009 22.57 22.60 22.27 22.44 496,712 -0.31(-1.36%)
Dec 07, 2009 22.75 22.91 22.68 22.75 887,657 +0.11(+0.49%)
Dec 04, 2009 22.70 22.94 22.43 22.64 729,720 +0.13(+0.58%)
Dec 03, 2009 22.78 22.92 22.46 22.51 534,525 -0.24(-1.05%)
Dec 02, 2009 22.69 22.87 22.44 22.75 612,214 +0.06(+0.26%)
Dec 01, 2009 22.77 22.85 22.36 22.69 759,906 +0.54(+2.44%)
Nov 30, 2009 22.50 22.73 22.15 22.15 955,473 -0.45(-1.99%)
Nov 27, 2009 22.05 22.79 22.05 22.60 677,487 +0.05(+0.22%)
Nov 26, 2009 22.60 22.65 22.05 22.55 346,586 -0.05(-0.22%)
Nov 25, 2009 22.33 22.77 22.31 22.60 966,373 +0.25(+1.12%)
Nov 24, 2009 22.50 22.64 22.12 22.35 723,001 -0.09(-0.40%)
Nov 23, 2009 22.44 22.50 22.25 22.44 505,079 +0.29(+1.31%)
Nov 20, 2009 22.18 22.20 21.85 22.15 603,656 -0.03(-0.14%)
Nov 19, 2009 22.49 22.57 22.02 22.18 1,102,646 -0.32(-1.42%)
Nov 18, 2009 22.41 22.64 22.25 22.50 749,164 +0.01(+0.04%)
Nov 17, 2009 22.50 22.65 22.37 22.49 553,473 +0.09(+0.40%)
Nov 16, 2009 22.40 22.50 22.20 22.40 752,137 +0.17(+0.76%)
Nov 13, 2009 22.24 22.30 22.01 22.23 450,976 -0.01(-0.04%)
Nov 12, 2009 22.06 22.43 22.06 22.24 387,990 +0.18(+0.82%)
Nov 11, 2009 22.72 22.73 22.02 22.06 608,173 -0.28(-1.25%)
Nov 10, 2009 22.74 22.85 22.20 22.34 824,815 -0.41(-1.80%)
Nov 09, 2009 23.16 23.20 22.62 22.75 1,255,861 -0.02(-0.09%)
Nov 06, 2009 22.66 22.99 22.48 22.77 495,812 -0.43(-1.85%)
Nov 05, 2009 22.99 23.20 22.67 23.20 539,681 +0.53(+2.34%)
Nov 04, 2009 22.48 23.10 22.43 22.67 618,142 +0.31(+1.39%)
Nov 03, 2009 21.89 22.36 21.82 22.36 460,319 +0.07(+0.31%)
Nov 02, 2009 22.56 22.94 21.98 22.29 580,407 -0.55(-2.41%)
Oct 30, 2009 23.09 23.12 22.38 22.84 760,607 -0.25(-1.08%)
Oct 29, 2009 22.64 23.13 22.46 23.09 747,576 +0.59(+2.62%)
Oct 28, 2009 23.35 23.46 22.50 22.50 828,366 -1.00(-4.26%)
Oct 27, 2009 24.00 24.00 23.50 23.50 661,055 -0.31(-1.30%)
Oct 26, 2009 24.18 24.51 23.56 23.81 422,009 -0.18(-0.75%)
Oct 23, 2009 24.36 23.99 23.80 23.99 425,297 -0.35(-1.44%)
Oct 22, 2009 23.66 24.34 23.19 24.34 529,935 +0.59(+2.48%)
Oct 21, 2009 24.04 24.33 23.75 23.75 538,025 -0.51(-2.10%)
Oct 20, 2009 24.00 24.34 24.20 24.26 464,777 +0.44(+1.85%)
Oct 19, 2009 23.93 24.05 23.76 23.82 261,221 +0.03(+0.13%)
Oct 16, 2009 23.88 23.90 23.55 23.79 315,799 -0.23(-0.96%)
Oct 15, 2009 23.50 24.13 23.50 24.02 374,161 +0.10(+0.42%)
Oct 14, 2009 24.10 24.14 23.69 23.92 1,646,019 +0.24(+1.01%)
Oct 13, 2009 23.92 24.03 23.32 23.68 807,702 -0.39(-1.62%)
Oct 09, 2009 24.95 24.95 23.84 24.07 880,773 -0.73(-2.94%)
Oct 08, 2009 24.15 25.37 24.11 24.80 925,710 +0.74(+3.08%)
Oct 07, 2009 23.80 24.11 23.59 24.06 639,621 +0.26(+1.09%)
Oct 06, 2009 23.58 24.15 23.46 23.80 1,069,674 +0.26(+1.10%)
Oct 05, 2009 23.48 23.67 23.03 23.54 627,735 +0.23(+0.99%)
Oct 02, 2009 22.82 23.49 22.59 23.31 1,904,459 +0.04(+0.17%)
Oct 01, 2009 24.41 24.43 23.08 23.27 1,187,200 -1.10(-4.51%)
Sep 30, 2009 25.00 25.00 24.00 24.37 781,290 -0.32(-1.30%)
Sep 29, 2009 24.90 24.96 24.63 24.69 1,046,257 -0.11(-0.44%)
Sep 28, 2009 24.49 24.81 24.32 24.80 482,789 +0.66(+2.73%)
Sep 25, 2009 24.40 24.45 24.14 24.14 413,175 -0.02(-0.08%)
Sep 24, 2009 25.64 25.68 24.08 24.16 1,166,572 -1.30(-5.11%)
Sep 23, 2009 25.85 25.95 25.41 25.46 963,123 -0.22(-0.86%)
Sep 22, 2009 25.20 25.77 24.85 25.68 580,817 +0.71(+2.84%)
Sep 21, 2009 25.20 25.29 24.65 24.97 437,506 -0.35(-1.38%)
Sep 18, 2009 25.42 25.58 25.17 25.32 1,540,400 -0.10(-0.39%)
Sep 17, 2009 25.49 25.87 25.17 25.42 835,717 +0.13(+0.51%)
Sep 16, 2009 24.35 25.29 24.10 25.29 970,612 +1.02(+4.20%)
Sep 15, 2009 23.97 24.27 23.73 24.27 690,319 +0.38(+1.59%)
Sep 14, 2009 23.44 23.92 23.20 23.89 638,207 +0.39(+1.66%)
Sep 11, 2009 23.25 23.50 23.08 23.50 534,378 +0.19(+0.82%)
Sep 10, 2009 23.10 23.31 22.95 23.31 987,231 +0.38(+1.66%)
Sep 09, 2009 23.49 23.49 22.92 22.93 946,103 -0.49(-2.09%)
Sep 08, 2009 23.48 23.68 23.29 23.42 684,091 +0.14(+0.60%)
Sep 04, 2009 23.20 23.34 22.78 23.28 834,334 +0.20(+0.87%)
Sep 03, 2009 22.93 23.30 22.50 23.08 741,783 +0.67(+2.99%)
Sep 02, 2009 22.51 22.78 22.40 22.41 1,577,881 -0.35(-1.54%)
Sep 01, 2009 23.75 23.83 22.45 22.76 2,556,936 +0.43(+1.93%)
Aug 31, 2009 22.31 22.51 21.97 22.33 832,388 -0.21(-0.93%)
Aug 28, 2009 22.40 22.60 22.19 22.54 582,199 +0.18(+0.81%)
Aug 27, 2009 22.63 22.63 21.96 22.36 609,043 -0.37(-1.63%)
Aug 26, 2009 22.45 23.03 22.28 22.73 607,427 +0.28(+1.25%)
Aug 25, 2009 22.54 22.79 22.25 22.45 994,333 +0.21(+0.94%)
Aug 24, 2009 22.98 22.98 22.06 22.24 549,638 -0.56(-2.46%)
Aug 21, 2009 22.65 22.80 22.21 22.80 553,964 +0.63(+2.84%)
Aug 20, 2009 22.45 22.45 22.00 22.17 433,150 -0.06(-0.27%)
Aug 19, 2009 21.89 22.29 21.83 22.23 687,863 -0.02(-0.09%)
Aug 18, 2009 21.86 22.39 21.60 22.25 514,274 +0.70(+3.25%)
Aug 17, 2009 21.61 21.72 21.06 21.55 741,117 -0.54(-2.44%)
Aug 14, 2009 21.95 22.09 21.69 22.09 873,667 +0.13(+0.59%)
Aug 13, 2009 22.16 22.28 21.80 21.96 961,415 -0.14(-0.63%)
Aug 12, 2009 21.98 22.49 21.74 22.10 2,018,324 +0.31(+1.42%)
Aug 11, 2009 21.75 22.03 21.65 21.79 868,409 -0.24(-1.09%)
Aug 10, 2009 21.90 22.10 21.60 22.03 720,417 +0.17(+0.78%)
Aug 07, 2009 22.08 22.67 21.72 21.86 1,314,333 +0.12(+0.55%)
Aug 06, 2009 22.93 22.93 21.74 21.74 972,430 -0.76(-3.38%)
Aug 05, 2009 22.37 22.56 22.20 22.50 1,077,706 +0.34(+1.53%)
Aug 04, 2009 22.96 23.00 21.84 22.16 1,577,960 -0.47(-2.08%)
Jul 31, 2009 21.56 22.98 21.56 22.63 1,316,415 +0.83(+3.81%)
Jul 30, 2009 21.25 21.92 20.91 21.80 884,710 +0.78(+3.71%)
Jul 29, 2009 20.73 21.14 20.46 21.02 659,196 +0.16(+0.77%)
Jul 28, 2009 20.03 21.10 20.03 20.86 1,140,891 +0.24(+1.16%)
Jul 27, 2009 20.85 20.96 20.29 20.62 630,667 -0.21(-1.01%)
Jul 24, 2009 20.96 21.00 20.60 20.83 470,400 -0.15(-0.71%)
Jul 23, 2009 20.45 20.98 20.37 20.98 737,332 +0.53(+2.59%)
Jul 22, 2009 20.22 20.72 20.11 20.45 928,180 +0.22(+1.09%)
Jul 21, 2009 20.30 20.49 19.83 20.23 888,592 -0.04(-0.20%)
Jul 20, 2009 20.00 20.28 19.86 20.27 635,042 +0.47(+2.37%)
Jul 17, 2009 19.90 19.97 19.50 19.80 678,730 -0.05(-0.25%)
Jul 16, 2009 19.29 19.93 19.26 19.85 1,332,701 +0.36(+1.85%)
Jul 15, 2009 18.99 19.53 18.82 19.49 4,897,736 +0.74(+3.95%)
Jul 14, 2009 18.29 18.87 18.13 18.75 4,184,225 +0.45(+2.46%)
Jul 13, 2009 18.13 18.30 17.90 18.30 796,382 +0.18(+0.99%)
Jul 10, 2009 18.15 18.21 17.92 18.12 510,753 -0.16(-0.88%)
Jul 09, 2009 18.11 18.49 18.11 18.28 628,982 -0.01(-0.05%)
Jul 08, 2009 18.77 18.89 18.04 18.29 1,214,392 -0.69(-3.64%)
Jul 07, 2009 19.30 19.56 18.91 18.98 1,080,018 -0.43(-2.22%)
Jul 06, 2009 19.69 19.69 19.20 19.41 446,265 -0.36(-1.82%)
Jul 03, 2009 19.35 19.77 19.29 19.77 170,757 +0.43(+2.22%)
Jul 02, 2009 19.75 19.75 19.22 19.34 931,324 -0.56(-2.81%)
Jun 30, 2009 19.80 20.17 19.71 19.90 861,116 +0.02(+0.10%)
Jun 29, 2009 19.55 19.95 19.55 19.88 804,442 +0.09(+0.45%)
Jun 26, 2009 19.72 19.85 19.54 19.79 640,015 -0.11(-0.55%)
Jun 25, 2009 19.62 19.95 19.41 19.90 911,384 +0.28(+1.43%)
Jun 24, 2009 19.80 19.93 19.43 19.62 1,158,421 +0.09(+0.46%)
Jun 23, 2009 19.53 19.77 19.31 19.53 973,513 +0.03(+0.15%)
Jun 22, 2009 20.30 20.60 19.44 19.50 1,216,140 -1.16(-5.61%)
Jun 19, 2009 20.31 20.93 20.15 20.66 2,316,044 +0.69(+3.46%)
Jun 18, 2009 19.41 20.20 19.41 19.97 1,469,992 +0.46(+2.36%)
Jun 17, 2009 19.47 19.92 19.44 19.51 1,259,836 -0.22(-1.12%)
Jun 16, 2009 19.61 20.22 19.41 19.73 988,385 +0.12(+0.61%)
Jun 15, 2009 19.55 19.72 19.28 19.61 2,011,165 -0.03(-0.15%)
Jun 12, 2009 19.34 19.66 19.25 19.64 1,044,231 +0.39(+2.03%)
Jun 11, 2009 19.01 19.38 19.01 19.25 1,270,958 +0.01(+0.05%)
Jun 10, 2009 19.74 19.95 19.00 19.24 1,652,418 -0.46(-2.34%)
Jun 09, 2009 20.20 20.20 19.36 19.70 840,715 -0.33(-1.65%)
Jun 08, 2009 20.01 20.12 19.74 20.03 1,037,163 -0.31(-1.52%)
Jun 05, 2009 19.96 20.57 19.95 20.34 883,061 +0.42(+2.11%)
Jun 04, 2009 20.01 20.21 19.61 19.92 1,030,084 -0.21(-1.04%)
Jun 03, 2009 19.74 20.39 19.74 20.13 1,800,411 -0.10(-0.49%)
Jun 02, 2009 19.12 20.42 19.10 20.23 1,805,359 +0.83(+4.28%)
Jun 01, 2009 18.26 19.47 18.26 19.40 2,903,501 +0.37(+1.94%)
May 29, 2009 19.56 19.60 18.70 19.03 1,733,835 -0.45(-2.31%)
May 28, 2009 19.24 19.61 18.93 19.48 1,115,626 +0.20(+1.04%)
May 27, 2009 19.96 20.14 19.19 19.28 1,034,868 -0.86(-4.27%)
May 26, 2009 19.60 20.37 19.51 20.14 1,196,550 +0.14(+0.70%)
May 25, 2009 19.60 20.22 19.60 20.00 258,702 +0.53(+2.72%)
May 22, 2009 19.71 19.80 19.44 19.47 619,420 -0.42(-2.11%)
May 21, 2009 20.33 20.50 19.67 19.89 1,368,644 -0.93(-4.47%)
May 20, 2009 20.80 21.31 20.68 20.82 1,302,574 -0.04(-0.19%)
May 19, 2009 20.41 21.10 20.31 20.86 1,206,194 +0.40(+1.96%)
May 17, 2009 20.65 20.69 20.09 20.46 117,041 +0.29(+1.44%)
May 15, 2009 20.65 20.69 20.09 20.17 859,448 -0.45(-2.18%)
May 14, 2009 20.20 20.70 19.73 20.62 1,455,683 +0.91(+4.62%)
May 13, 2009 20.21 20.42 19.71 19.71 978,402 -0.94(-4.55%)
May 12, 2009 20.85 21.05 20.20 20.65 992,596 -0.39(-1.85%)
May 11, 2009 20.71 21.20 20.36 21.04 864,978 -0.18(-0.85%)
May 08, 2009 20.31 21.31 20.05 21.22 1,121,243 +1.05(+5.21%)
May 07, 2009 19.85 20.71 19.74 20.17 3,039,225 +0.87(+4.51%)
May 06, 2009 18.40 19.40 18.40 19.30 1,822,636 +0.93(+5.06%)
May 05, 2009 18.05 18.49 17.83 18.37 1,501,466 +0.22(+1.21%)
May 04, 2009 17.95 18.27 17.93 18.15 1,074,298 +0.29(+1.62%)
May 01, 2009 18.44 18.53 17.66 17.86 916,550 -0.42(-2.30%)
Apr 30, 2009 18.28 19.17 18.28 18.28 1,244,321 -0.17(-0.92%)
Apr 29, 2009 17.51 18.50 17.51 18.45 964,434 +0.62(+3.48%)
Apr 28, 2009 17.24 17.93 17.09 17.83 742,693 +0.32(+1.83%)
Apr 27, 2009 17.74 18.33 17.41 17.51 793,996 -0.67(-3.69%)
Apr 24, 2009 18.42 18.42 17.89 18.18 510,351 +0.07(+0.39%)
Apr 23, 2009 18.25 18.50 17.75 18.11 624,565 -0.13(-0.71%)
Apr 22, 2009 18.00 18.57 17.68 18.24 884,356 +0.23(+1.28%)
Apr 21, 2009 17.15 18.10 17.13 18.01 1,039,571 +0.63(+3.62%)
Apr 20, 2009 18.50 18.52 17.19 17.38 1,078,805 -1.48(-7.85%)
Apr 17, 2009 18.85 19.34 18.56 18.86 1,499,851 +0.26(+1.40%)
Apr 16, 2009 18.90 18.94 18.30 18.60 1,250,637 +0.00(+0.00%)
Apr 15, 2009 18.90 19.10 18.27 18.60 806,982 -0.30(-1.59%)
Apr 14, 2009 19.35 19.58 18.76 18.90 896,735 -0.50(-2.58%)
Apr 13, 2009 19.06 19.63 18.68 19.40 574,886 +0.04(+0.21%)
Apr 09, 2009 18.99 19.36 17.07 19.36 611,195 +1.00(+5.45%)
Apr 08, 2009 17.54 18.87 17.07 18.36 870,330 +0.57(+3.20%)
Apr 07, 2009 17.90 18.87 17.79 17.79 693,317 -0.44(-2.41%)
Apr 06, 2009 18.84 18.87 18.23 18.23 1,306,709 -0.64(-3.39%)
Apr 03, 2009 18.41 18.87 17.07 18.87 613,680 +0.10(+0.53%)
Apr 02, 2009 18.75 18.77 18.31 18.77 999,316 +0.46(+2.51%)
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.