Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.65 CAD -0.33 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 44.99 45.40 43.62 44.53 1,397,427 -0.47(-1.04%)
May 31, 2007 45.75 45.95 45.00 45.00 1,351,355 -0.86(-1.88%)
May 30, 2007 45.86 46.25 45.51 45.86 734,094 +0.22(+0.48%)
May 29, 2007 45.51 45.83 45.20 45.64 638,525 -0.02(-0.04%)
May 25, 2007 46.00 46.56 45.51 45.66 892,858 +0.23(+0.51%)
May 24, 2007 46.88 46.88 45.28 45.43 842,367 -1.45(-3.09%)
May 23, 2007 47.48 47.52 46.83 46.88 524,241 -0.20(-0.42%)
May 22, 2007 46.90 47.32 46.30 47.08 892,799 -22.81(-32.64%)
May 21, 2007 71.33 71.33 69.79 69.89 347,085 +0.00(+0.00%)
May 18, 2007 71.33 71.33 69.79 69.89 347,085 -1.22(-1.72%)
May 17, 2007 71.08 72.18 71.00 71.11 273,244 -0.24(-0.34%)
May 16, 2007 71.49 71.75 70.32 71.35 307,004 +0.30(+0.42%)
May 15, 2007 70.99 71.58 69.72 71.05 435,939 +0.82(+1.17%)
May 14, 2007 70.54 71.65 70.23 70.23 347,171 -0.61(-0.86%)
May 11, 2007 69.05 71.27 69.00 70.84 400,892 +1.35(+1.94%)
May 10, 2007 70.11 70.52 68.95 69.49 731,652 -1.04(-1.47%)
May 09, 2007 71.30 71.55 70.53 70.53 537,012 -0.77(-1.08%)
May 08, 2007 69.64 71.53 69.59 71.30 592,780 +1.72(+2.47%)
May 07, 2007 69.25 70.41 68.81 69.58 616,577 +0.49(+0.71%)
May 04, 2007 68.00 69.45 67.99 69.09 1,444,723 +1.20(+1.77%)
May 03, 2007 68.40 69.10 66.50 67.89 1,487,116 -0.41(-0.60%)
May 02, 2007 65.47 69.98 65.05 68.30 2,333,664 +4.69(+7.37%)
May 01, 2007 64.50 64.50 63.50 63.61 344,917 -0.95(-1.47%)
Apr 30, 2007 64.00 65.47 63.66 64.56 518,709 +0.47(+0.73%)
Apr 27, 2007 62.78 64.18 62.53 64.09 765,454 +0.66(+1.04%)
Apr 26, 2007 63.70 64.40 63.43 63.43 512,751 -0.55(-0.86%)
Apr 25, 2007 63.93 64.50 63.65 63.98 498,846 -0.03(-0.05%)
Apr 24, 2007 63.70 64.36 63.61 64.01 287,915 -0.07(-0.11%)
Apr 23, 2007 64.60 64.99 63.90 64.08 470,077 -0.52(-0.80%)
Apr 20, 2007 64.84 64.84 64.34 64.60 389,929 +0.35(+0.54%)
Apr 19, 2007 63.55 64.91 63.20 64.25 331,221 -0.40(-0.62%)
Apr 18, 2007 64.69 64.83 64.16 64.65 298,425 -0.04(-0.06%)
Apr 17, 2007 63.87 64.99 63.81 64.69 380,400 +0.83(+1.30%)
Apr 16, 2007 63.00 64.12 62.69 63.86 460,377 +0.92(+1.46%)
Apr 13, 2007 62.84 63.50 62.26 62.94 247,629 -0.14(-0.22%)
Apr 12, 2007 63.05 63.35 61.93 63.08 241,272 +0.26(+0.41%)
Apr 11, 2007 63.23 63.75 62.82 62.82 394,144 -0.47(-0.74%)
Apr 10, 2007 64.45 64.45 63.10 63.29 478,964 -0.82(-1.28%)
Apr 09, 2007 63.20 64.34 63.04 64.11 318,718 +1.09(+1.73%)
Apr 05, 2007 62.81 63.20 61.97 63.02 301,464 +0.33(+0.53%)
Apr 04, 2007 62.64 62.70 61.80 62.69 337,985 +0.18(+0.29%)
Apr 03, 2007 62.26 62.76 61.46 62.51 533,520 +0.57(+0.92%)
Apr 02, 2007 60.93 62.24 60.43 61.94 599,838 +1.60(+2.65%)
Mar 30, 2007 61.15 61.15 60.12 60.34 616,510 -0.81(-1.32%)
Mar 29, 2007 61.49 61.85 60.71 61.15 284,059 +0.03(+0.05%)
Mar 28, 2007 60.44 61.29 59.94 61.12 274,278 +0.11(+0.18%)
Mar 27, 2007 61.60 62.19 60.87 61.01 285,925 -1.19(-1.91%)
Mar 26, 2007 63.00 63.00 61.58 62.20 394,868 +0.06(+0.10%)
Mar 23, 2007 61.72 62.20 61.40 62.14 291,575 +0.70(+1.14%)
Mar 22, 2007 62.02 62.28 61.37 61.44 427,099 -0.80(-1.29%)
Mar 21, 2007 61.35 62.24 61.35 62.24 580,360 +0.75(+1.22%)
Mar 20, 2007 62.37 62.57 61.19 61.49 328,545 -0.88(-1.41%)
Mar 19, 2007 62.00 62.65 62.00 62.37 470,376 +1.15(+1.88%)
Mar 16, 2007 61.14 62.40 61.06 61.22 1,375,068 +0.08(+0.13%)
Mar 15, 2007 61.20 61.79 60.62 61.14 386,513 +0.44(+0.72%)
Mar 14, 2007 60.35 60.93 59.61 60.70 489,117 +0.34(+0.56%)
Mar 13, 2007 62.06 62.25 60.23 60.36 540,870 -1.66(-2.68%)
Mar 12, 2007 62.65 62.65 61.51 62.02 384,596 -0.48(-0.77%)
Mar 09, 2007 62.30 62.77 62.22 62.50 670,472 +0.21(+0.34%)
Mar 08, 2007 62.25 62.65 62.18 62.29 467,337 -0.10(-0.16%)
Mar 07, 2007 62.75 62.75 62.00 62.39 499,172 +0.07(+0.11%)
Mar 06, 2007 62.40 62.99 61.97 62.32 702,010 +0.96(+1.56%)
Mar 05, 2007 61.50 63.20 60.02 61.36 617,900 -0.84(-1.35%)
Mar 02, 2007 62.80 64.20 62.08 62.20 615,757 -1.34(-2.11%)
Mar 01, 2007 61.40 63.90 58.78 63.54 1,001,725 +0.80(+1.28%)
Feb 28, 2007 63.62 65.25 62.74 62.74 845,381 -0.75(-1.18%)
Feb 27, 2007 65.00 65.55 62.05 63.49 809,363 -2.62(-3.96%)
Feb 26, 2007 66.00 68.41 65.74 66.11 869,927 +1.99(+3.10%)
Feb 23, 2007 64.28 64.49 63.34 64.12 409,358 +0.50(+0.79%)
Feb 22, 2007 64.86 65.00 62.90 63.62 492,933 -0.90(-1.39%)
Feb 21, 2007 63.50 64.52 62.80 64.52 826,364 +0.93(+1.46%)
Feb 20, 2007 61.70 64.28 61.50 63.59 893,409 +0.40(+0.63%)
Feb 16, 2007 62.74 63.30 62.37 63.19 673,376 +0.60(+0.96%)
Feb 15, 2007 62.10 62.68 61.65 62.59 721,048 +0.44(+0.71%)
Feb 14, 2007 60.55 62.79 60.22 62.15 1,007,483 +1.95(+3.24%)
Feb 13, 2007 58.83 60.51 58.75 60.20 901,192 +1.65(+2.82%)
Feb 12, 2007 57.80 59.45 57.80 58.55 939,067 +0.21(+0.36%)
Feb 09, 2007 58.38 60.34 57.76 58.34 617,211 +0.34(+0.59%)
Feb 08, 2007 59.02 59.14 57.96 58.00 479,121 -1.25(-2.11%)
Feb 07, 2007 60.00 60.19 58.45 59.25 466,487 -0.43(-0.72%)
Feb 06, 2007 59.34 59.99 59.32 59.68 423,075 +0.77(+1.31%)
Feb 05, 2007 57.57 59.02 57.42 58.91 348,183 +1.14(+1.97%)
Feb 02, 2007 57.91 57.96 57.20 57.77 768,800 +0.59(+1.03%)
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.