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, 2015 68.24 68.49 67.74 67.74 1,965,220 -0.72(-1.05%)
Mar 30, 2015 67.37 69.12 67.37 68.46 860,398 +1.03(+1.53%)
Mar 27, 2015 66.20 67.77 65.81 67.43 715,104 +0.94(+1.41%)
Mar 26, 2015 66.47 67.05 65.89 66.49 1,234,234 -0.63(-0.94%)
Mar 25, 2015 68.84 69.28 67.12 67.12 825,311 -1.52(-2.21%)
Mar 24, 2015 67.75 68.78 67.50 68.64 703,375 +0.88(+1.30%)
Mar 23, 2015 68.63 68.70 67.75 67.76 543,223 -0.95(-1.38%)
Mar 20, 2015 68.30 69.43 68.11 68.71 2,953,871 +0.47(+0.69%)
Mar 19, 2015 68.35 68.82 67.98 68.24 1,102,742 +0.07(+0.10%)
Mar 18, 2015 68.49 68.60 67.46 68.17 631,447 -0.37(-0.54%)
Mar 17, 2015 67.81 68.86 67.40 68.54 821,796 +0.34(+0.50%)
Mar 16, 2015 67.92 69.18 67.92 68.20 1,006,897 +0.12(+0.18%)
Mar 13, 2015 68.26 68.70 67.77 68.08 385,677 -0.66(-0.96%)
Mar 12, 2015 67.17 68.80 67.14 68.74 659,697 +1.09(+1.61%)
Mar 11, 2015 67.30 68.26 66.85 67.65 542,552 +0.35(+0.52%)
Mar 10, 2015 67.24 67.75 66.68 67.30 765,340 -0.46(-0.68%)
Mar 09, 2015 68.23 68.34 67.43 67.76 633,977 -0.60(-0.88%)
Mar 06, 2015 68.62 68.65 67.47 68.36 1,080,840 -0.26(-0.38%)
Mar 05, 2015 68.45 69.39 68.44 68.62 701,858 +0.52(+0.76%)
Mar 04, 2015 68.20 67.61 68.10 664,237 +0.49(+0.72%)
Mar 03, 2015 67.10 67.61 1,235,157 -1.53(-2.21%)
Mar 02, 2015 67.92 69.38 67.83 69.14 763,374 +1.29(+1.90%)
Feb 27, 2015 68.19 69.20 67.78 67.85 2,135,994 -0.71(-1.04%)
Feb 26, 2015 68.56 623,047 -0.04(-0.06%)
Feb 25, 2015 68.60 68.89 68.04 68.60 751,141 -0.07(-0.10%)
Feb 24, 2015 69.38 69.58 68.45 68.67 787,606 -0.68(-0.98%)
Feb 23, 2015 68.28 69.36 68.17 69.35 662,383 +1.20(+1.76%)
Feb 20, 2015 67.66 68.32 67.39 68.15 1,124,381 +0.73(+1.08%)
Feb 19, 2015 67.73 68.15 67.32 67.42 822,956 -0.15(-0.22%)
Feb 18, 2015 67.80 67.96 67.26 67.57 949,828 -0.39(-0.57%)
Feb 17, 2015 68.11 68.49 67.87 67.96 872,333 +0.18(+0.27%)
Feb 13, 2015 67.78 67.78 67.78 0 +0.88(+1.32%)
Feb 12, 2015 67.20 67.20 66.10 66.90 786,200 +0.07(+0.10%)
Feb 11, 2015 65.92 66.97 65.69 66.83 613,718 +0.83(+1.26%)
Feb 10, 2015 64.92 66.49 64.92 66.00 870,872 +1.24(+1.91%)
Feb 09, 2015 65.44 65.88 64.61 64.76 516,092 -0.70(-1.07%)
Feb 06, 2015 66.14 66.24 65.14 65.46 471,220 -0.22(-0.33%)
Feb 05, 2015 65.00 66.10 64.88 65.68 603,417 +0.86(+1.33%)
Feb 04, 2015 64.52 65.03 64.07 64.82 1,052,626 +0.28(+0.43%)
Feb 03, 2015 65.60 65.70 64.28 64.54 1,168,176 -0.92(-1.41%)
Feb 02, 2015 65.31 65.72 64.34 65.46 881,462 +0.71(+1.10%)
Jan 30, 2015 65.00 65.44 64.61 64.75 1,186,180 -0.43(-0.66%)
Jan 29, 2015 64.17 65.37 63.74 65.18 695,083 +0.90(+1.40%)
Jan 28, 2015 65.00 65.00 64.27 64.28 921,752 -0.32(-0.50%)
Jan 27, 2015 64.74 65.02 64.30 64.60 1,516,248 -0.31(-0.48%)
Jan 26, 2015 64.68 65.21 64.52 64.91 571,206 +0.23(+0.36%)
Jan 23, 2015 65.28 65.28 64.44 64.68 500,195 +0.16(+0.25%)
Jan 22, 2015 62.66 65.21 62.56 64.52 999,796 +2.08(+3.33%)
Jan 21, 2015 60.61 63.00 60.46 62.44 718,149 +1.64(+2.70%)
Jan 20, 2015 61.47 61.94 60.56 60.80 1,188,131 -0.15(-0.25%)
Jan 19, 2015 61.75 62.00 60.43 60.95 183,069 -0.81(-1.31%)
Jan 16, 2015 61.45 61.79 61.11 61.76 506,353 +0.13(+0.21%)
Jan 15, 2015 61.63 702,575 -0.38(-0.61%)
Jan 14, 2015 62.32 63.20 61.81 62.01 856,286 -0.70(-1.12%)
Jan 13, 2015 62.71 896,858 +1.37(+2.23%)
Jan 12, 2015 60.57 61.37 59.87 61.34 708,289 +0.49(+0.81%)
Jan 09, 2015 60.81 61.11 60.67 60.85 647,961 -0.16(-0.26%)
Jan 08, 2015 59.79 61.04 59.66 61.01 620,774 +1.73(+2.92%)
Jan 07, 2015 58.52 59.63 58.39 59.28 640,806 +1.00(+1.72%)
Jan 06, 2015 58.57 58.73 58.04 58.28 596,147 -0.33(-0.56%)
Jan 05, 2015 58.90 59.00 58.50 58.61 876,255 -0.57(-0.96%)
Jan 02, 2015 58.50 59.23 57.87 59.18 483,817 +0.96(+1.65%)
Dec 31, 2014 58.22 58.22 58.22 0 -0.29(-0.50%)
Dec 30, 2014 58.30 58.65 58.19 58.51 332,466 +0.16(+0.27%)
Dec 29, 2014 58.21 58.58 58.12 58.35 570,779 +0.13(+0.22%)
Dec 24, 2014 58.22 58.22 58.22 0 +0.48(+0.83%)
Dec 23, 2014 57.39 58.02 57.00 57.74 1,888,108 +0.36(+0.63%)
Dec 22, 2014 57.02 57.90 56.93 57.38 853,520 +0.47(+0.83%)
Dec 19, 2014 57.49 57.50 56.70 56.91 4,006,927 -0.21(-0.37%)
Dec 18, 2014 56.94 57.26 55.69 57.12 1,055,039 +0.87(+1.55%)
Dec 17, 2014 55.65 56.39 55.19 56.25 892,409 +0.68(+1.22%)
Dec 16, 2014 56.40 55.57 2,257,198 -0.05(-0.09%)
Dec 15, 2014 55.11 55.81 54.53 55.62 2,968,432 +0.68(+1.24%)
Dec 12, 2014 55.58 56.31 54.83 54.94 945,538 -0.97(-1.73%)
Dec 11, 2014 55.22 56.31 55.20 55.91 626,057 +0.69(+1.25%)
Dec 10, 2014 56.10 56.15 54.51 55.22 745,679 -0.93(-1.66%)
Dec 09, 2014 56.82 56.82 54.79 56.15 492,034 +0.07(+0.12%)
Dec 08, 2014 56.51 56.70 55.21 56.08 818,578 -0.80(-1.41%)
Dec 05, 2014 56.01 56.95 55.97 56.88 590,414 +0.89(+1.59%)
Dec 04, 2014 56.94 56.97 55.77 55.99 840,808 -1.09(-1.91%)
Dec 03, 2014 57.32 57.46 56.82 57.08 579,363 -0.10(-0.17%)
Dec 02, 2014 56.42 57.33 56.42 57.18 917,245 +0.77(+1.37%)
Dec 01, 2014 57.41 57.73 56.13 56.41 653,101 -1.08(-1.88%)
Nov 28, 2014 56.84 58.08 56.84 57.49 554,225 +0.60(+1.05%)
Nov 27, 2014 56.54 57.30 56.09 56.89 375,359 +0.67(+1.19%)
Nov 26, 2014 56.02 56.34 55.99 56.22 334,031 -0.16(-0.28%)
Nov 25, 2014 55.94 56.71 55.72 56.38 735,897 +0.62(+1.11%)
Nov 24, 2014 55.94 55.95 55.27 55.76 346,036 +0.12(+0.22%)
Nov 21, 2014 55.60 55.76 55.05 55.64 667,267 +0.30(+0.54%)
Nov 20, 2014 56.01 56.26 54.97 55.34 737,393 -1.15(-2.04%)
Nov 19, 2014 56.68 56.68 56.09 56.49 389,896 +0.12(+0.21%)
Nov 18, 2014 56.18 56.75 56.18 56.37 375,290 +0.23(+0.41%)
Nov 17, 2014 56.06 56.67 56.06 56.14 440,933 +0.16(+0.29%)
Nov 14, 2014 56.46 56.76 55.90 55.98 440,639 -0.48(-0.85%)
Nov 13, 2014 56.68 56.97 55.99 56.46 390,283 +0.08(+0.14%)
Nov 12, 2014 56.20 56.46 55.69 56.38 732,477 +0.21(+0.37%)
Nov 11, 2014 56.89 57.07 56.04 56.17 323,214 -1.05(-1.84%)
Nov 10, 2014 56.60 57.34 56.50 57.22 833,189 +1.04(+1.85%)
Nov 07, 2014 55.16 56.28 54.53 56.18 518,059 +0.93(+1.68%)
Nov 06, 2014 55.50 55.63 54.97 55.25 551,471 -0.21(-0.38%)
Nov 05, 2014 55.13 55.96 55.04 55.46 762,050 +0.61(+1.11%)
Nov 04, 2014 55.29 55.49 54.59 54.85 472,700 -0.34(-0.62%)
Nov 03, 2014 55.20 56.01 55.00 55.19 427,939 +0.02(+0.04%)
Oct 31, 2014 54.61 55.43 54.58 55.17 708,735 +1.16(+2.15%)
Oct 30, 2014 53.60 54.55 53.32 54.01 396,158 +0.49(+0.92%)
Oct 29, 2014 54.02 54.02 53.00 53.52 458,443 -0.53(-0.98%)
Oct 28, 2014 54.31 54.31 53.79 54.05 596,855 -0.03(-0.06%)
Oct 27, 2014 52.45 54.11 52.42 54.08 524,208 +1.32(+2.50%)
Oct 24, 2014 52.45 53.06 51.99 52.76 590,981 +0.40(+0.76%)
Oct 23, 2014 51.57 52.69 51.57 52.36 460,985 +0.97(+1.89%)
Oct 22, 2014 52.26 52.40 51.20 51.39 834,368 -0.88(-1.68%)
Oct 21, 2014 51.45 52.42 51.07 52.27 709,845 +0.71(+1.38%)
Oct 20, 2014 50.98 51.70 50.77 51.56 634,537 +0.39(+0.76%)
Oct 17, 2014 50.20 51.32 50.09 51.17 870,473 +1.15(+2.30%)
Oct 16, 2014 48.51 50.27 48.32 50.02 1,686,313 +0.93(+1.89%)
Oct 15, 2014 49.40 49.63 48.52 49.09 1,445,188 -0.52(-1.05%)
Oct 14, 2014 48.87 49.90 48.80 49.61 1,061,449 +0.27(+0.55%)
Oct 10, 2014 49.34 49.34 49.34 0 -0.28(-0.56%)
Oct 09, 2014 49.78 49.82 49.18 49.62 1,025,909 -0.29(-0.58%)
Oct 08, 2014 49.75 50.05 49.64 49.91 569,923 +0.08(+0.16%)
Oct 07, 2014 50.00 50.18 49.81 49.83 675,136 -0.32(-0.64%)
Oct 06, 2014 50.52 50.75 50.12 50.15 711,909 -0.34(-0.67%)
Oct 03, 2014 50.01 50.77 49.82 50.49 1,437,293 +0.77(+1.55%)
Oct 02, 2014 49.93 50.01 48.90 49.72 1,003,771 -0.24(-0.48%)
Oct 01, 2014 50.29 50.52 49.95 49.96 685,411 -0.32(-0.64%)
Sep 30, 2014 50.55 50.70 50.10 50.28 2,220,318 -0.31(-0.61%)
Sep 29, 2014 51.10 51.10 50.31 50.59 568,938 -0.66(-1.29%)
Sep 26, 2014 50.50 51.44 50.50 51.25 622,287 +0.75(+1.49%)
Sep 25, 2014 51.54 51.54 50.45 50.50 888,297 -1.13(-2.19%)
Sep 24, 2014 52.10 52.25 51.44 51.63 686,940 -0.53(-1.02%)
Sep 23, 2014 51.73 52.45 51.73 52.16 356,692 +0.06(+0.12%)
Sep 22, 2014 51.76 52.22 51.62 52.10 608,068 +0.15(+0.29%)
Sep 19, 2014 52.51 52.66 51.85 51.95 2,793,769 -0.66(-1.25%)
Sep 18, 2014 52.16 52.61 52.12 52.61 683,881 +0.57(+1.10%)
Sep 17, 2014 51.79 52.22 51.42 52.04 464,374 +0.49(+0.95%)
Sep 16, 2014 51.05 51.79 51.00 51.55 543,992 +0.32(+0.62%)
Sep 15, 2014 51.26 51.48 51.15 51.23 327,414 -0.17(-0.33%)
Sep 12, 2014 51.72 52.00 51.27 51.40 644,659 -0.30(-0.58%)
Sep 11, 2014 51.78 51.95 51.59 51.70 614,815 +0.12(+0.23%)
Sep 10, 2014 52.00 52.00 51.45 51.58 374,251 -0.36(-0.69%)
Sep 09, 2014 51.79 52.20 51.64 51.94 554,257 +0.34(+0.66%)
Sep 08, 2014 52.08 52.20 51.50 51.60 239,161 -0.41(-0.79%)
Sep 05, 2014 52.09 52.16 51.83 52.01 418,145 +0.11(+0.21%)
Sep 04, 2014 52.30 52.35 51.69 51.90 410,886 -0.45(-0.86%)
Sep 03, 2014 52.31 52.57 52.14 52.35 536,122 +0.10(+0.19%)
Sep 02, 2014 52.00 52.61 52.00 52.25 363,436 +0.30(+0.58%)
Aug 29, 2014 51.95 51.95 51.95 0 +0.36(+0.70%)
Aug 28, 2014 52.50 52.57 51.55 51.59 484,647 -0.97(-1.85%)
Aug 27, 2014 52.51 52.69 52.25 52.56 415,419 -0.01(-0.02%)
Aug 26, 2014 52.63 53.05 52.53 52.57 425,097 -0.18(-0.34%)
Aug 25, 2014 52.63 52.77 52.48 52.75 166,084 +0.08(+0.15%)
Aug 22, 2014 52.74 52.90 52.50 52.67 515,838 +0.01(+0.02%)
Aug 21, 2014 52.57 52.72 52.57 52.66 162,145 +0.07(+0.13%)
Aug 20, 2014 52.41 52.67 51.97 52.59 256,348 +0.18(+0.34%)
Aug 19, 2014 52.19 52.50 52.16 52.41 331,242 +0.46(+0.89%)
Aug 18, 2014 51.95 52.35 51.74 51.95 412,639 +0.22(+0.43%)
Aug 15, 2014 51.59 51.79 51.30 51.73 440,196 +0.10(+0.19%)
Aug 14, 2014 51.79 51.96 51.38 51.63 741,271 +0.09(+0.17%)
Aug 13, 2014 51.15 51.72 51.01 51.54 249,031 +0.54(+1.06%)
Aug 12, 2014 50.96 51.22 50.67 51.00 621,414 +0.03(+0.06%)
Aug 11, 2014 49.14 51.02 49.14 50.97 637,206 +1.66(+3.37%)
Aug 08, 2014 49.04 49.38 48.42 49.31 236,465 +0.60(+1.23%)
Aug 07, 2014 48.60 49.00 48.49 48.71 484,479 +0.12(+0.25%)
Aug 06, 2014 48.03 48.81 47.92 48.59 380,246 +0.22(+0.45%)
Aug 05, 2014 48.56 48.75 48.22 48.37 666,413 -0.07(-0.14%)
Aug 01, 2014 48.44 48.44 48.44 0 -0.20(-0.41%)
Jul 31, 2014 49.05 49.05 48.43 48.64 628,330 -0.41(-0.84%)
Jul 30, 2014 48.52 49.06 48.38 49.05 556,439 +0.77(+1.59%)
Jul 29, 2014 48.28 48.64 48.15 48.28 608,450 +0.03(+0.06%)
Jul 28, 2014 48.17 48.33 48.11 48.25 469,602 +0.03(+0.06%)
Jul 25, 2014 47.91 48.60 47.74 48.22 385,065 +0.36(+0.75%)
Jul 24, 2014 47.98 48.11 47.69 47.86 195,814 +0.00(+0.00%)
Jul 23, 2014 47.88 47.93 47.54 47.86 453,366 +0.12(+0.25%)
Jul 22, 2014 47.65 47.85 47.53 47.74 504,505 +0.14(+0.29%)
Jul 21, 2014 47.98 47.98 47.59 47.60 222,946 -0.27(-0.56%)
Jul 18, 2014 47.50 47.95 47.50 47.87 347,162 +0.21(+0.44%)
Jul 17, 2014 48.06 48.06 47.40 47.66 762,815 -0.51(-1.06%)
Jul 16, 2014 47.42 48.28 47.42 48.17 408,081 +0.75(+1.58%)
Jul 15, 2014 46.97 47.49 46.88 47.42 389,882 +0.30(+0.64%)
Jul 14, 2014 47.14 47.24 46.85 47.12 522,676 +0.22(+0.47%)
Jul 11, 2014 47.13 47.25 46.77 46.90 247,079 -0.07(-0.15%)
Jul 10, 2014 46.72 47.03 46.57 46.97 374,617 +0.12(+0.26%)
Jul 09, 2014 47.00 47.04 46.66 46.85 331,527 +0.00(+0.00%)
Jul 08, 2014 46.98 46.98 46.50 46.85 559,299 -0.11(-0.23%)
Jul 07, 2014 46.74 46.96 46.45 46.96 513,878 +0.27(+0.58%)
Jul 04, 2014 46.70 47.10 46.60 46.69 97,718 +0.13(+0.28%)
Jul 03, 2014 47.38 47.38 46.44 46.56 1,486,237 -0.58(-1.23%)
Jul 02, 2014 47.06 47.32 47.04 47.14 773,172 +0.13(+0.28%)
Jun 30, 2014 47.01 47.01 47.01 0 +0.13(+0.28%)
Jun 27, 2014 46.27 46.90 46.10 46.88 561,257 +0.61(+1.32%)
Jun 26, 2014 46.11 46.35 45.97 46.27 282,823 +0.16(+0.35%)
Jun 25, 2014 46.24 46.49 45.85 46.11 587,353 -0.04(-0.09%)
Jun 24, 2014 46.28 46.50 46.14 46.15 368,004 -0.09(-0.19%)
Jun 23, 2014 46.24 46.40 45.91 46.24 445,872 -0.07(-0.15%)
Jun 20, 2014 46.52 46.52 46.12 46.31 2,072,550 -0.12(-0.26%)
Jun 19, 2014 46.78 46.90 46.09 46.43 399,681 -0.44(-0.94%)
Jun 18, 2014 46.66 47.11 46.64 46.87 405,870 +0.11(+0.24%)
Jun 17, 2014 46.58 46.93 46.39 46.76 302,831 +0.30(+0.65%)
Jun 16, 2014 46.56 46.73 46.30 46.46 394,720 -0.23(-0.49%)
Jun 13, 2014 46.74 47.00 46.43 46.69 271,830 +0.05(+0.11%)
Jun 12, 2014 46.85 47.00 46.43 46.64 459,401 -0.30(-0.64%)
Jun 11, 2014 47.40 47.60 46.77 46.94 770,320 -0.76(-1.59%)
Jun 10, 2014 47.67 47.84 47.54 47.70 294,032 +0.11(+0.23%)
Jun 06, 2014 47.20 47.68 47.20 47.59 221,185 +0.24(+0.51%)
Jun 05, 2014 47.59 47.85 47.29 47.35 663,146 -0.36(-0.75%)
Jun 04, 2014 47.65 47.77 47.00 47.71 559,313 +0.10(+0.21%)
Jun 03, 2014 47.16 47.74 46.92 47.61 390,973 +0.43(+0.91%)
Jun 02, 2014 46.55 47.21 46.55 47.18 465,874 +0.58(+1.24%)
May 30, 2014 46.95 47.12 46.56 46.60 686,354 -0.46(-0.98%)
May 29, 2014 47.80 47.82 46.75 47.06 445,513 -0.59(-1.24%)
May 28, 2014 47.86 47.87 47.15 47.65 557,636 -0.39(-0.81%)
May 27, 2014 48.21 48.46 47.80 48.04 533,153 -0.17(-0.35%)
May 26, 2014 48.65 48.79 48.08 48.21 123,490 -0.18(-0.37%)
May 23, 2014 48.19 48.39 47.92 48.39 191,537 +0.14(+0.29%)
May 22, 2014 48.46 48.70 48.17 48.25 301,961 -0.24(-0.49%)
May 21, 2014 48.23 48.64 48.10 48.49 478,640 +0.41(+0.85%)
May 20, 2014 48.57 48.57 47.85 48.08 668,634 +0.02(+0.04%)
May 16, 2014 48.06 48.06 48.06 0 +0.12(+0.25%)
May 15, 2014 47.49 48.04 47.18 47.94 545,981 +0.49(+1.03%)
May 14, 2014 47.55 47.56 46.91 47.45 464,879 +0.35(+0.74%)
May 13, 2014 46.79 47.20 46.60 47.10 670,301 +0.39(+0.83%)
May 12, 2014 46.90 46.90 46.48 46.71 392,963 -0.07(-0.15%)
May 09, 2014 46.56 46.91 46.40 46.78 657,204 +0.32(+0.69%)
May 08, 2014 46.23 46.56 46.14 46.46 381,355 +0.46(+1.00%)
May 07, 2014 46.27 46.40 45.82 46.00 632,608 +0.41(+0.90%)
May 06, 2014 45.76 45.76 45.22 45.59 387,772 -0.34(-0.74%)
May 05, 2014 46.25 46.25 45.68 45.93 303,283 -0.42(-0.91%)
May 02, 2014 46.10 46.64 46.10 46.35 329,452 +0.16(+0.35%)
May 01, 2014 46.10 46.32 45.76 46.19 178,282 +0.18(+0.39%)
Apr 30, 2014 45.72 46.13 45.54 46.01 489,652 +0.28(+0.61%)
Apr 29, 2014 45.70 46.00 45.54 45.73 484,755 +0.18(+0.40%)
Apr 28, 2014 45.29 45.69 45.20 45.55 474,276 +0.35(+0.77%)
Apr 25, 2014 45.87 45.88 45.08 45.20 594,527 -0.68(-1.48%)
Apr 24, 2014 45.83 46.05 45.62 45.88 581,033 +0.30(+0.66%)
Apr 23, 2014 46.20 46.20 45.50 45.58 405,339 -0.51(-1.11%)
Apr 22, 2014 46.46 46.52 46.07 46.09 445,951 -0.20(-0.43%)
Apr 21, 2014 46.47 46.90 46.09 46.29 328,722 -0.06(-0.13%)
Apr 17, 2014 46.35 46.35 46.35 0 -0.17(-0.37%)
Apr 16, 2014 46.12 46.59 46.00 46.52 355,675 +0.51(+1.11%)
Apr 15, 2014 46.22 46.34 45.79 46.01 746,717 +0.13(+0.28%)
Apr 14, 2014 45.57 46.09 45.17 45.88 647,175 +0.39(+0.86%)
Apr 11, 2014 44.89 45.55 44.68 45.49 568,836 +0.65(+1.45%)
Apr 10, 2014 45.00 45.23 44.74 44.84 600,878 -0.30(-0.66%)
Apr 09, 2014 45.34 45.59 44.88 45.14 355,827 -0.21(-0.46%)
Apr 08, 2014 44.53 45.42 44.47 45.35 369,268 +0.55(+1.23%)
Apr 07, 2014 44.92 45.31 44.72 44.80 450,023 -0.26(-0.58%)
Apr 04, 2014 45.28 45.32 44.81 45.06 326,962 -0.26(-0.57%)
Apr 03, 2014 45.62 45.62 44.94 45.32 356,420 -0.10(-0.22%)
Apr 02, 2014 45.33 45.64 45.22 45.42 408,671 +0.14(+0.31%)
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.