Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management (TSX: BAM-A )

58.88 UNCHANGED
Last Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 67.50 67.70 66.89 67.45 781,186 -0.29(-0.43%)
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 65.20 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%)
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.