Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

54.36 CAD +1.31 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.79 39.93 38.77 39.59 2,740,725 -0.54(-1.35%)
Oct 29, 2020 40.74 40.74 39.92 40.13 2,294,343 -0.18(-0.45%)
Oct 28, 2020 41.37 41.52 40.30 40.31 4,447,832 -1.62(-3.86%)
Oct 27, 2020 42.99 43.07 41.93 41.93 1,844,378 -1.10(-2.56%)
Oct 26, 2020 44.21 44.49 42.84 43.03 1,553,112 -1.49(-3.35%)
Oct 23, 2020 44.88 44.89 44.20 44.52 2,069,000 +0.03(+0.07%)
Oct 22, 2020 44.07 44.61 43.94 44.49 1,080,300 +0.31(+0.70%)
Oct 21, 2020 44.18 44.50 43.74 44.18 2,739,186 -0.07(-0.16%)
Oct 20, 2020 44.91 45.00 44.08 44.25 2,197,000 -0.15(-0.34%)
Oct 19, 2020 45.17 45.55 44.30 44.40 1,445,894 -0.08(-0.18%)
Oct 16, 2020 44.63 44.85 44.30 44.48 1,381,933 -0.10(-0.22%)
Oct 15, 2020 44.17 44.68 44.02 44.58 1,435,476 -0.14(-0.31%)
Oct 14, 2020 45.54 45.54 44.65 44.72 1,291,116 -0.48(-1.06%)
Oct 13, 2020 46.23 46.25 44.83 45.20 1,432,391 -0.98(-2.12%)
Oct 09, 2020 46.18 46.18 46.18 0 -0.70(-1.49%)
Oct 08, 2020 46.85 47.39 46.50 46.88 2,272,969 +0.29(+0.62%)
Oct 07, 2020 45.55 46.66 45.45 46.59 1,817,593 +1.52(+3.37%)
Oct 06, 2020 45.40 46.17 45.03 45.07 1,983,793 -0.26(-0.57%)
Oct 05, 2020 45.44 45.60 44.86 45.33 1,056,243 +0.26(+0.58%)
Oct 02, 2020 44.26 45.10 44.19 45.07 1,603,425 +0.26(+0.58%)
Oct 01, 2020 44.40 44.98 43.95 44.81 2,154,557 +0.75(+1.70%)
Sep 30, 2020 44.24 44.64 43.84 44.06 1,927,324 -0.02(-0.05%)
Sep 29, 2020 44.72 44.75 43.80 44.08 1,312,198 -0.69(-1.54%)
Sep 28, 2020 44.16 45.35 44.16 44.77 2,385,899 +1.28(+2.94%)
Sep 25, 2020 42.53 43.73 42.28 43.49 1,500,780 +1.12(+2.64%)
Sep 24, 2020 42.50 42.85 42.00 42.37 1,108,187 -0.31(-0.73%)
Sep 23, 2020 44.06 44.39 42.68 42.68 1,229,073 -0.98(-2.24%)
Sep 22, 2020 43.29 43.99 43.25 43.66 1,428,871 +0.39(+0.90%)
Sep 21, 2020 43.25 43.41 42.53 43.27 1,695,150 -1.03(-2.33%)
Sep 18, 2020 44.35 44.79 43.87 44.30 6,542,136 +0.05(+0.11%)
Sep 17, 2020 44.15 44.65 44.12 44.25 1,559,440 -0.44(-0.98%)
Sep 16, 2020 44.07 45.20 44.03 44.69 1,463,587 +0.70(+1.59%)
Sep 15, 2020 43.92 44.41 43.86 43.99 1,384,174 +0.31(+0.71%)
Sep 14, 2020 43.81 44.05 43.54 43.68 1,132,546 +0.13(+0.30%)
Sep 11, 2020 42.83 43.58 42.81 43.55 1,688,822 +0.67(+1.56%)
Sep 10, 2020 43.38 43.41 42.61 42.88 2,016,071 -0.40(-0.92%)
Sep 09, 2020 43.46 43.63 43.03 43.28 1,465,281 +0.31(+0.72%)
Sep 08, 2020 43.19 43.42 42.73 42.97 2,777,450 -0.45(-1.04%)
Sep 04, 2020 43.42 43.42 43.42 0 -0.88(-1.99%)
Sep 03, 2020 45.28 45.74 44.01 44.30 1,730,975 -0.96(-2.12%)
Sep 02, 2020 44.55 45.52 44.46 45.26 2,456,634 +0.89(+2.01%)
Sep 01, 2020 43.89 44.54 43.27 44.37 1,884,362 +0.35(+0.80%)
Aug 31, 2020 45.37 45.41 43.97 44.02 2,912,694 -1.63(-3.57%)
Aug 28, 2020 45.55 45.72 45.01 45.65 2,203,986 +0.08(+0.18%)
Aug 27, 2020 45.12 45.90 44.91 45.57 1,497,839 +0.47(+1.04%)
Aug 26, 2020 44.52 45.25 44.18 45.10 1,290,676 +0.71(+1.60%)
Aug 25, 2020 45.16 45.30 44.19 44.39 1,155,453 -0.71(-1.57%)
Aug 24, 2020 44.77 45.29 44.77 45.10 3,126,001 +0.46(+1.03%)
Aug 21, 2020 44.12 44.64 43.89 44.64 1,600,983 +0.45(+1.02%)
Aug 20, 2020 44.42 44.76 44.15 44.19 1,762,536 -0.45(-1.01%)
Aug 19, 2020 44.31 44.85 44.19 44.64 2,448,582 +0.32(+0.72%)
Aug 18, 2020 45.43 45.49 44.20 44.32 1,320,077 -1.10(-2.42%)
Aug 17, 2020 45.41 46.15 44.89 45.42 2,094,164 +0.83(+1.86%)
Aug 14, 2020 43.98 45.54 43.18 44.59 1,577,223 +0.57(+1.29%)
Aug 13, 2020 43.89 44.53 43.67 44.02 1,512,957 -0.87(-1.94%)
Aug 12, 2020 45.10 46.27 44.79 44.89 1,226,461 -0.19(-0.42%)
Aug 11, 2020 44.24 45.42 44.23 45.08 1,628,690 +1.10(+2.50%)
Aug 10, 2020 43.39 44.15 43.14 43.98 2,354,416 +0.73(+1.69%)
Aug 07, 2020 43.00 43.60 42.97 43.25 1,050,333 +0.07(+0.16%)
Aug 06, 2020 43.47 43.83 42.93 43.18 1,902,392 -0.01(-0.02%)
Aug 05, 2020 42.73 43.33 42.44 43.19 1,833,316 +0.53(+1.24%)
Aug 04, 2020 42.95 43.35 42.60 42.66 1,898,990 -0.60(-1.39%)
Jul 31, 2020 43.26 43.26 43.26 0 -1.83(-4.06%)
Jul 30, 2020 44.66 45.13 44.19 45.09 1,273,676 -0.16(-0.35%)
Jul 29, 2020 45.51 45.53 44.60 45.25 1,124,865 -0.28(-0.61%)
Jul 28, 2020 45.01 45.62 44.92 45.53 1,129,759 +0.47(+1.04%)
Jul 27, 2020 44.67 45.28 44.29 45.06 2,181,766 +0.09(+0.20%)
Jul 24, 2020 45.21 45.36 44.72 44.97 1,329,891 -0.46(-1.01%)
Jul 23, 2020 46.34 46.39 45.25 45.43 1,517,980 -0.90(-1.94%)
Jul 22, 2020 46.70 46.90 46.04 46.33 779,777 -0.49(-1.05%)
Jul 21, 2020 46.90 47.14 46.56 46.82 1,041,875 +0.35(+0.75%)
Jul 20, 2020 46.60 46.89 46.20 46.47 658,591 -0.44(-0.94%)
Jul 17, 2020 46.71 47.18 46.55 46.91 766,547 +0.22(+0.47%)
Jul 16, 2020 46.85 47.25 46.50 46.69 1,257,077 -0.41(-0.87%)
Jul 15, 2020 47.01 47.59 46.58 47.10 1,693,573 +0.67(+1.44%)
Jul 14, 2020 45.00 46.52 44.70 46.43 2,059,433 +1.35(+2.99%)
Jul 13, 2020 44.90 45.45 44.42 45.08 1,387,933 +0.42(+0.94%)
Jul 10, 2020 44.11 44.67 43.52 44.66 997,175 +0.54(+1.22%)
Jul 09, 2020 44.55 44.73 43.01 44.12 1,032,143 -0.43(-0.97%)
Jul 08, 2020 43.78 44.63 43.70 44.55 886,591 +0.64(+1.46%)
Jul 07, 2020 44.76 44.91 43.83 43.91 1,157,683 -1.21(-2.68%)
Jul 06, 2020 44.92 45.50 44.66 45.12 1,058,145 +0.67(+1.51%)
Jul 03, 2020 44.50 44.71 44.16 44.45 325,625 -0.03(-0.07%)
Jul 02, 2020 44.32 45.70 44.28 44.48 1,764,075 -0.20(-0.45%)
Jun 30, 2020 44.68 44.68 44.68 0 +0.08(+0.18%)
Jun 29, 2020 44.54 44.98 43.90 44.60 1,390,359 +0.14(+0.31%)
Jun 26, 2020 45.77 45.94 44.29 44.46 1,488,238 -1.37(-2.99%)
Jun 25, 2020 44.00 45.93 43.99 45.83 2,731,181 +1.11(+2.48%)
Jun 24, 2020 45.40 45.55 43.60 44.72 3,453,240 -1.33(-2.89%)
Jun 23, 2020 47.20 47.40 45.84 46.05 1,625,041 -0.50(-1.07%)
Jun 22, 2020 46.20 46.57 45.70 46.55 2,345,692 -0.08(-0.17%)
Jun 19, 2020 47.03 47.33 46.10 46.63 11,798,647 +0.00(+0.00%)
Jun 18, 2020 46.74 47.01 46.31 46.63 925,497 -0.36(-0.77%)
Jun 17, 2020 46.89 47.36 46.65 46.99 1,225,254 +0.23(+0.49%)
Jun 16, 2020 48.00 48.19 46.46 46.76 2,075,619 +0.79(+1.72%)
Jun 15, 2020 45.18 46.49 44.70 45.97 2,105,408 -0.47(-1.01%)
Jun 12, 2020 47.29 47.31 45.81 46.44 2,122,937 +0.94(+2.07%)
Jun 11, 2020 47.20 47.93 45.24 45.50 2,267,700 -3.67(-7.46%)
Jun 10, 2020 49.81 49.86 48.43 49.17 1,740,036 -0.77(-1.54%)
Jun 09, 2020 49.69 50.16 49.18 49.94 2,116,497 -0.42(-0.83%)
Jun 08, 2020 49.58 50.41 48.93 50.36 1,956,817 +1.64(+3.37%)
Jun 05, 2020 48.11 49.30 47.92 48.72 2,871,198 +2.13(+4.57%)
Jun 04, 2020 47.09 47.52 46.42 46.59 1,912,702 -0.58(-1.23%)
Jun 03, 2020 45.01 47.55 44.91 47.17 2,034,113 +2.74(+6.17%)
Jun 02, 2020 43.23 44.62 43.15 44.43 1,593,963 +1.41(+3.28%)
Jun 01, 2020 43.29 43.74 42.95 43.02 1,231,925 -0.21(-0.49%)
May 29, 2020 43.76 44.05 42.88 43.23 2,996,408 -0.64(-1.46%)
May 28, 2020 44.22 44.36 43.67 43.87 1,977,108 -0.47(-1.06%)
May 27, 2020 44.83 45.26 43.50 44.34 2,662,907 +0.13(+0.29%)
May 26, 2020 43.36 44.54 43.34 44.21 2,331,086 +0.73(+1.68%)
May 25, 2020 42.90 43.81 42.77 43.48 568,279 +1.08(+2.55%)
May 22, 2020 42.02 42.67 41.78 42.40 1,402,046 +0.54(+1.29%)
May 21, 2020 41.50 42.51 41.46 41.86 2,260,178 +0.33(+0.79%)
May 20, 2020 42.07 42.21 40.93 41.53 2,320,974 -0.17(-0.41%)
May 19, 2020 43.11 43.11 41.65 41.70 2,125,370 -0.53(-1.26%)
May 15, 2020 42.23 42.23 42.23 0 -0.83(-1.93%)
May 14, 2020 43.15 43.27 41.79 43.06 3,210,285 -0.57(-1.31%)
May 13, 2020 45.64 45.73 43.59 43.63 2,326,622 -2.14(-4.68%)
May 12, 2020 47.29 47.57 45.71 45.77 1,485,941 -1.47(-3.11%)
May 11, 2020 46.11 47.51 45.64 47.24 1,233,679 +0.74(+1.59%)
May 08, 2020 47.19 47.19 46.04 46.50 1,272,058 +0.08(+0.17%)
May 07, 2020 46.60 47.22 46.10 46.42 1,153,475 +0.65(+1.42%)
May 06, 2020 47.17 47.35 45.69 45.77 1,605,489 -0.83(-1.78%)
May 05, 2020 47.30 47.51 46.46 46.60 2,419,685 -0.15(-0.32%)
May 04, 2020 45.44 46.86 45.30 46.75 2,211,292 +0.61(+1.32%)
May 01, 2020 45.94 46.53 45.64 46.14 1,411,382 -0.90(-1.91%)
Apr 30, 2020 47.70 48.48 46.95 47.04 3,878,016 -1.84(-3.76%)
Apr 29, 2020 47.37 49.31 46.91 48.88 1,561,101 +2.77(+6.01%)
Apr 28, 2020 46.84 47.31 46.05 46.11 1,183,297 +0.07(+0.15%)
Apr 27, 2020 45.46 46.07 45.00 46.04 1,466,392 +1.17(+2.61%)
Apr 24, 2020 45.34 45.50 44.57 44.87 1,772,615 +0.14(+0.31%)
Apr 23, 2020 45.49 45.50 44.62 44.73 1,979,300 -0.63(-1.39%)
Apr 22, 2020 45.77 46.06 45.16 45.36 1,894,255 +0.24(+0.53%)
Apr 21, 2020 45.65 46.40 45.10 45.12 2,343,146 -1.60(-3.42%)
Apr 20, 2020 46.26 47.42 46.10 46.72 2,156,211 -0.74(-1.56%)
Apr 17, 2020 48.29 48.38 46.40 47.46 1,907,933 +1.31(+2.84%)
Apr 16, 2020 47.23 47.23 45.93 46.15 1,645,829 -0.57(-1.22%)
Apr 15, 2020 46.67 47.66 46.00 46.72 1,749,150 -0.82(-1.72%)
Apr 14, 2020 47.97 48.16 46.65 47.54 1,969,463 +0.73(+1.56%)
Apr 13, 2020 48.80 48.88 46.43 46.81 1,743,345 -2.31(-4.70%)
Apr 09, 2020 49.12 49.12 49.12 0 +1.25(+2.61%)
Apr 08, 2020 45.04 48.23 44.87 47.87 2,769,155 +3.41(+7.67%)
Apr 07, 2020 46.70 47.36 44.12 44.46 2,846,260 -0.06(-0.13%)
Apr 06, 2020 42.66 44.66 42.56 44.52 1,806,143 +3.62(+8.85%)
Apr 03, 2020 41.47 42.05 39.89 40.90 1,685,443 -0.34(-0.82%)
Apr 02, 2020 39.04 41.91 39.04 41.24 1,753,002 -17.86(-30.22%)
Apr 01, 2020 60.65 60.99 58.96 59.10 1,821,911 -3.28(-5.26%)
Mar 31, 2020 61.91 63.65 61.49 62.38 2,343,458 -0.10(-0.16%)
Mar 30, 2020 59.61 62.61 58.00 62.48 2,334,945 +3.25(+5.49%)
Mar 27, 2020 58.55 61.62 57.05 59.23 3,060,375 -2.45(-3.97%)
Mar 26, 2020 61.53 64.24 60.50 61.68 3,511,994 +0.40(+0.65%)
Mar 25, 2020 56.14 63.91 55.75 61.28 2,946,424 +5.14(+9.16%)
Mar 24, 2020 54.25 57.09 51.12 56.14 3,763,073 +8.07(+16.79%)
Mar 23, 2020 55.23 55.75 47.02 48.07 4,299,639 -7.81(-13.98%)
Mar 20, 2020 62.95 64.96 55.00 55.88 5,763,519 -6.71(-10.72%)
Mar 19, 2020 58.30 63.45 55.88 62.59 2,555,731 +3.24(+5.46%)
Mar 18, 2020 61.91 62.56 49.22 59.35 3,827,880 -5.29(-8.18%)
Mar 17, 2020 64.91 66.84 61.60 64.64 3,911,720 +0.76(+1.19%)
Mar 16, 2020 62.00 66.95 61.52 63.88 3,221,105 -9.51(-12.96%)
Mar 13, 2020 67.82 73.56 65.58 73.39 6,794,982 +8.77(+13.57%)
Mar 12, 2020 68.89 69.79 62.30 64.62 5,216,467 -9.52(-12.84%)
Mar 11, 2020 75.88 76.67 73.25 74.14 4,864,000 -3.86(-4.95%)
Mar 10, 2020 77.83 78.47 75.07 78.00 5,811,376 +2.99(+3.99%)
Mar 09, 2020 78.37 78.37 74.69 75.01 5,289,946 -7.65(-9.25%)
Mar 06, 2020 81.17 83.04 80.44 82.66 2,774,782 -0.81(-0.97%)
Mar 05, 2020 82.90 84.22 82.32 83.47 2,923,226 -1.32(-1.56%)
Mar 04, 2020 83.09 85.14 83.09 84.79 2,562,077 +3.21(+3.93%)
Mar 03, 2020 83.19 84.36 81.51 81.58 3,702,007 -0.94(-1.14%)
Mar 02, 2020 80.56 82.68 79.27 82.52 3,391,319 +2.25(+2.80%)
Feb 28, 2020 79.68 80.56 76.90 80.27 5,178,126 -2.79(-3.36%)
Feb 27, 2020 82.98 83.91 80.86 83.06 2,288,212 -1.62(-1.91%)
Feb 26, 2020 85.00 86.48 84.63 84.68 2,964,124 -0.07(-0.08%)
Feb 25, 2020 87.53 88.03 84.16 84.75 2,707,561 -2.53(-2.90%)
Feb 24, 2020 87.49 88.70 87.00 87.28 1,804,761 -2.72(-3.02%)
Feb 21, 2020 90.37 90.72 89.10 90.00 989,373 -0.52(-0.57%)
Feb 20, 2020 89.89 90.60 89.43 90.52 953,798 +0.63(+0.70%)
Feb 19, 2020 89.51 90.35 89.31 89.89 1,112,353 +0.37(+0.41%)
Feb 18, 2020 89.75 90.34 88.96 89.52 1,397,826 -0.55(-0.61%)
Feb 14, 2020 90.07 90.07 90.07 0 +1.65(+1.87%)
Feb 13, 2020 85.91 88.58 85.18 88.42 2,233,971 +2.72(+3.17%)
Feb 12, 2020 85.51 85.87 84.55 85.70 1,065,522 +0.27(+0.32%)
Feb 11, 2020 85.24 85.92 84.97 85.43 916,296 +0.40(+0.47%)
Feb 10, 2020 84.46 85.16 84.46 85.03 645,318 +0.36(+0.43%)
Feb 07, 2020 85.21 85.52 84.55 84.67 891,679 -0.74(-0.87%)
Feb 06, 2020 83.99 85.51 83.99 85.41 1,202,959 +1.53(+1.82%)
Feb 05, 2020 83.76 84.01 83.28 83.88 1,471,393 +0.58(+0.70%)
Feb 04, 2020 83.25 83.75 82.92 83.30 907,029 +0.94(+1.14%)
Feb 03, 2020 81.13 83.01 81.13 82.36 1,030,756 +1.38(+1.70%)
Jan 31, 2020 81.66 81.72 80.62 80.98 1,016,333 -1.03(-1.26%)
Jan 30, 2020 81.56 82.10 81.36 82.01 842,828 -0.15(-0.18%)
Jan 29, 2020 82.45 82.69 81.49 82.16 990,752 -0.05(-0.06%)
Jan 28, 2020 81.72 82.33 81.18 82.21 886,051 +0.77(+0.95%)
Jan 27, 2020 80.95 81.66 80.01 81.44 907,395 -0.54(-0.66%)
Jan 24, 2020 82.15 82.88 81.87 81.98 815,196 -0.17(-0.21%)
Jan 23, 2020 81.26 82.19 81.07 82.15 1,135,893 +0.83(+1.02%)
Jan 22, 2020 81.12 82.08 81.06 81.32 854,656 +0.09(+0.11%)
Jan 21, 2020 81.28 81.34 80.78 81.23 1,013,374 -0.17(-0.21%)
Jan 20, 2020 81.46 81.65 81.26 81.40 242,509 +0.02(+0.02%)
Jan 17, 2020 80.69 81.89 80.55 81.38 877,341 +0.91(+1.13%)
Jan 16, 2020 79.46 80.48 79.35 80.47 800,950 +1.24(+1.57%)
Jan 15, 2020 78.64 79.32 78.60 79.23 738,884 +0.70(+0.89%)
Jan 14, 2020 77.87 78.65 77.55 78.53 1,226,855 +0.62(+0.80%)
Jan 13, 2020 76.53 77.93 76.51 77.91 1,161,642 +1.64(+2.15%)
Jan 10, 2020 76.30 76.38 75.85 76.27 509,697 +0.15(+0.20%)
Jan 09, 2020 75.76 76.73 75.76 76.12 739,627 +0.67(+0.89%)
Jan 08, 2020 75.25 75.80 75.21 75.45 896,960 +0.31(+0.41%)
Jan 07, 2020 75.59 75.83 75.14 75.14 604,642 -0.25(-0.33%)
Jan 06, 2020 74.75 75.39 74.60 75.39 623,844 +0.21(+0.28%)
Jan 03, 2020 74.43 75.60 74.40 75.18 989,091 +0.01(+0.01%)
Jan 02, 2020 75.34 75.66 74.68 75.17 852,524 +0.14(+0.19%)
Dec 31, 2019 75.03 75.03 75.03 0 -0.48(-0.64%)
Dec 30, 2019 75.85 75.86 75.24 75.51 569,836 -0.49(-0.64%)
Dec 27, 2019 76.07 76.21 75.57 76.00 445,744 +0.16(+0.21%)
Dec 24, 2019 75.84 75.84 75.84 0 +0.11(+0.15%)
Dec 23, 2019 76.75 76.94 75.65 75.73 692,487 -0.96(-1.25%)
Dec 20, 2019 76.49 77.58 76.49 76.69 4,404,325 +0.09(+0.12%)
Dec 19, 2019 75.79 76.80 75.67 76.60 1,517,811 +0.76(+1.00%)
Dec 18, 2019 76.18 76.24 75.66 75.84 1,532,087 -0.47(-0.62%)
Dec 17, 2019 76.34 76.49 75.76 76.31 1,137,171 +0.13(+0.17%)
Dec 16, 2019 75.91 76.28 75.57 76.18 736,357 +0.48(+0.63%)
Dec 13, 2019 75.41 75.91 75.04 75.70 1,061,254 +0.31(+0.41%)
Dec 12, 2019 76.63 76.88 75.39 75.39 1,536,458 -1.29(-1.68%)
Dec 11, 2019 76.72 77.36 76.65 76.68 777,703 -0.07(-0.09%)
Dec 10, 2019 76.46 76.79 75.98 76.75 944,921 +0.11(+0.14%)
Dec 09, 2019 77.32 77.33 76.61 76.64 785,268 -0.58(-0.75%)
Dec 06, 2019 77.91 77.91 77.10 77.22 900,079 +0.57(+0.74%)
Dec 05, 2019 76.66 76.73 76.27 76.65 757,912 +0.18(+0.24%)
Dec 04, 2019 76.00 76.69 76.00 76.47 1,077,022 +0.48(+0.63%)
Dec 03, 2019 75.96 76.20 75.38 75.99 1,087,768 -0.40(-0.52%)
Dec 02, 2019 77.16 77.38 76.10 76.39 1,320,348 -0.46(-0.60%)
Nov 29, 2019 77.96 78.00 76.85 76.85 618,595 -1.12(-1.44%)
Nov 28, 2019 77.31 78.62 77.07 77.97 504,688 +0.41(+0.53%)
Nov 27, 2019 76.98 77.57 76.68 77.56 891,614 +0.52(+0.67%)
Nov 26, 2019 76.50 77.06 76.45 77.04 1,254,999 +0.47(+0.61%)
Nov 25, 2019 76.13 76.62 75.99 76.57 704,263 +0.66(+0.87%)
Nov 22, 2019 75.69 76.02 75.43 75.91 560,793 +0.18(+0.24%)
Nov 21, 2019 76.08 76.13 75.54 75.73 952,350 -0.52(-0.68%)
Nov 20, 2019 75.91 76.31 75.78 76.25 852,261 +0.30(+0.40%)
Nov 19, 2019 76.12 76.32 75.21 75.95 1,086,918 -0.02(-0.03%)
Nov 18, 2019 75.89 76.20 75.47 75.97 679,649 +0.05(+0.07%)
Nov 15, 2019 76.48 76.72 75.52 75.92 1,075,804 -0.65(-0.85%)
Nov 14, 2019 76.30 77.06 74.91 76.57 1,342,059 +1.01(+1.34%)
Nov 13, 2019 75.18 75.99 75.18 75.56 790,892 +0.21(+0.28%)
Nov 12, 2019 75.41 75.58 75.16 75.35 492,181 -0.03(-0.04%)
Nov 11, 2019 74.50 75.47 74.49 75.38 659,610 +0.79(+1.06%)
Nov 08, 2019 74.79 74.95 74.42 74.59 658,843 +0.09(+0.12%)
Nov 07, 2019 74.28 74.90 74.28 74.50 835,253 +0.34(+0.46%)
Nov 06, 2019 73.78 74.16 73.35 74.16 793,690 +0.49(+0.67%)
Nov 05, 2019 74.03 74.27 73.51 73.67 851,687 -0.32(-0.43%)
Nov 04, 2019 73.99 74.15 73.38 73.99 1,125,920 +0.46(+0.63%)
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.