Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.65 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.69 17.57 17.30 17.57 1,085,628 +0.27(+1.56%)
Mar 30, 2009 16.89 17.72 17.07 17.30 994,772 -0.42(-2.37%)
Mar 26, 2009 17.51 17.72 17.07 17.72 993,385 +0.65(+3.81%)
Mar 25, 2009 17.61 17.30 17.07 17.07 1,223,259 -0.23(-1.33%)
Mar 24, 2009 17.50 17.55 17.30 17.30 936,312 -0.25(-1.42%)
Mar 23, 2009 16.83 17.55 17.28 17.55 766,836 +1.62(+10.17%)
Mar 20, 2009 17.09 16.81 15.93 15.93 1,996,178 -0.88(-5.23%)
Mar 19, 2009 17.81 18.15 16.81 16.81 919,489 -1.34(-7.38%)
Mar 18, 2009 17.96 18.23 18.01 18.15 989,495 +0.14(+0.78%)
Mar 17, 2009 17.75 18.01 17.48 18.01 1,022,390 +0.53(+3.03%)
Mar 16, 2009 17.99 18.15 17.48 17.48 1,084,069 -0.02(-0.11%)
Mar 13, 2009 17.33 17.71 16.81 17.50 805,999 +0.34(+1.98%)
Mar 12, 2009 16.24 17.45 15.69 17.16 924,824 +1.22(+7.65%)
Mar 11, 2009 15.84 16.30 15.49 15.94 748,367 +0.30(+1.92%)
Mar 10, 2009 15.39 15.85 15.04 15.64 1,038,520 +0.68(+4.55%)
Mar 09, 2009 14.70 15.38 14.63 14.96 831,730 +0.09(+0.61%)
Mar 06, 2009 15.00 15.43 14.48 14.87 695,190 -0.23(-1.52%)
Mar 05, 2009 15.88 15.88 14.90 15.10 967,636 -0.70(-4.43%)
Mar 04, 2009 15.90 16.04 15.34 15.80 963,244 -0.05(-0.32%)
Mar 02, 2009 16.60 16.80 15.52 15.85 1,057,962 -1.01(-5.99%)
Feb 27, 2009 17.54 17.84 16.86 16.86 1,362,501 -0.77(-4.37%)
Feb 26, 2009 17.44 17.95 17.23 17.63 1,111,927 +0.33(+1.91%)
Feb 25, 2009 17.60 17.71 16.65 17.30 1,111,120 -0.39(-2.20%)
Feb 24, 2009 16.95 17.73 16.64 17.69 1,278,522 +1.04(+6.25%)
Feb 23, 2009 17.74 17.74 16.65 16.65 1,040,129 -0.57(-3.31%)
Feb 20, 2009 18.00 18.01 16.73 17.22 1,197,014 -0.86(-4.76%)
Feb 19, 2009 18.27 18.65 17.88 18.08 1,125,384 -0.06(-0.33%)
Feb 18, 2009 18.55 18.55 17.45 18.14 1,452,601 -0.32(-1.73%)
Feb 17, 2009 19.64 19.64 17.91 18.46 1,224,714 -1.09(-5.58%)
Feb 13, 2009 19.35 20.16 18.80 19.55 891,874 +0.85(+4.55%)
Feb 12, 2009 18.77 18.81 18.00 18.70 758,768 +0.11(+0.59%)
Feb 11, 2009 18.71 19.25 18.37 18.59 934,341 -0.08(-0.43%)
Feb 10, 2009 19.60 20.00 18.50 18.67 916,124 -1.23(-6.18%)
Feb 09, 2009 19.50 20.37 19.24 19.90 644,785 +0.31(+1.58%)
Feb 06, 2009 18.91 20.06 18.91 19.59 841,677 +0.48(+2.51%)
Feb 05, 2009 19.06 19.17 18.33 19.11 1,033,608 +0.05(+0.26%)
Feb 04, 2009 19.58 19.67 18.88 19.06 1,051,837 -0.27(-1.40%)
Feb 03, 2009 19.45 19.78 18.84 19.33 635,367 -0.16(-0.82%)
Feb 02, 2009 19.39 19.72 18.76 19.49 401,944 +0.24(+1.25%)
Jan 30, 2009 20.24 20.24 19.03 19.25 1,011,276 -0.63(-3.17%)
Jan 29, 2009 21.00 21.15 19.69 19.88 611,174 -1.12(-5.33%)
Jan 28, 2009 21.09 21.18 20.61 21.00 1,071,425 +0.33(+1.60%)
Jan 27, 2009 20.55 21.10 20.25 20.67 3,222,612 +0.65(+3.25%)
Jan 26, 2009 20.00 20.40 19.40 20.02 950,443 +0.63(+3.25%)
Jan 23, 2009 18.90 19.67 18.43 19.39 958,670 +0.36(+1.89%)
Jan 22, 2009 18.34 19.33 17.76 19.03 1,383,874 +0.18(+0.95%)
Jan 21, 2009 18.65 18.98 17.92 18.85 1,397,691 +0.14(+0.75%)
Jan 20, 2009 19.63 19.81 18.61 18.71 976,305 -0.61(-3.16%)
Jan 19, 2009 20.00 20.08 19.23 19.32 542,936 -0.72(-3.59%)
Jan 16, 2009 21.15 21.15 18.97 20.04 870,830 -0.18(-0.89%)
Jan 15, 2009 20.21 20.66 18.85 20.22 1,389,880 +0.30(+1.51%)
Jan 14, 2009 21.00 21.00 19.60 19.92 915,259 -1.14(-5.41%)
Jan 13, 2009 21.00 21.34 20.42 21.06 1,563,644 +0.14(+0.67%)
Jan 12, 2009 20.75 21.50 20.62 20.92 2,957,971 -0.64(-2.97%)
Jan 09, 2009 21.02 21.98 20.74 21.56 1,095,190 +0.70(+3.36%)
Jan 08, 2009 19.84 21.02 19.84 20.86 1,486,510 +0.46(+2.25%)
Jan 07, 2009 21.40 21.40 20.29 20.40 1,240,565 -0.61(-2.90%)
Jan 06, 2009 19.71 21.21 19.47 21.01 1,611,494 +1.63(+8.41%)
Jan 05, 2009 19.14 19.53 18.21 19.38 782,264 +0.57(+3.03%)
Jan 02, 2009 18.22 18.82 18.01 18.81 436,828 +0.26(+1.40%)
Dec 31, 2008 17.95 18.64 17.69 18.55 629,452 +0.68(+3.81%)
Dec 30, 2008 17.14 17.90 16.81 17.87 733,963 +1.06(+6.31%)
Dec 29, 2008 17.14 17.29 16.45 16.81 467,847 -0.31(-1.81%)
Dec 24, 2008 17.01 17.35 16.75 17.12 281,780 -0.13(-0.75%)
Dec 23, 2008 18.49 18.70 17.13 17.25 908,933 -0.80(-4.43%)
Dec 22, 2008 19.12 19.33 18.00 18.05 835,667 -1.22(-6.33%)
Dec 19, 2008 18.36 19.33 17.91 19.27 3,691,686 +0.91(+4.96%)
Dec 18, 2008 17.96 18.62 17.56 18.36 1,287,626 +1.36(+8.00%)
Dec 17, 2008 17.05 17.64 16.83 17.00 23,449 -0.94(-5.24%)
Dec 16, 2008 16.47 17.94 16.47 17.94 951,629 +0.98(+5.78%)
Dec 15, 2008 17.84 17.84 16.49 16.96 819,896 -0.53(-3.03%)
Dec 12, 2008 17.40 17.71 16.88 17.49 855,679 +0.03(+0.17%)
Dec 11, 2008 19.24 19.24 17.25 17.46 678,884 -1.74(-9.06%)
Dec 10, 2008 19.00 19.63 18.53 19.20 894,902 +0.30(+1.59%)
Dec 09, 2008 18.64 19.50 18.15 18.90 1,045,475 +0.38(+2.05%)
Dec 08, 2008 17.60 18.78 17.50 18.52 963,017 +1.64(+9.72%)
Dec 05, 2008 16.30 16.95 15.98 16.88 834,017 +0.16(+0.96%)
Dec 04, 2008 16.74 17.54 16.28 16.72 1,435,252 +0.24(+1.46%)
Dec 03, 2008 16.25 17.00 15.68 16.48 1,670,581 -0.58(-3.40%)
Dec 02, 2008 18.16 18.16 16.60 17.06 852,191 -0.30(-1.73%)
Dec 01, 2008 18.55 18.55 17.12 17.36 1,777,102 -1.73(-9.06%)
Nov 28, 2008 17.80 19.25 17.23 19.09 1,029,076 +0.98(+5.41%)
Nov 27, 2008 17.00 18.25 16.99 18.11 342,037 +0.90(+5.23%)
Nov 26, 2008 16.15 17.21 15.60 17.21 855,603 +1.41(+8.92%)
Nov 25, 2008 15.93 16.40 15.35 15.80 1,991,864 -0.11(-0.69%)
Nov 24, 2008 15.81 16.84 14.93 15.91 1,849,579 -0.05(-0.31%)
Nov 21, 2008 16.25 16.47 14.93 15.96 2,061,509 +0.14(+0.88%)
Nov 20, 2008 17.90 17.90 15.55 15.82 1,510,677 -2.10(-11.72%)
Nov 19, 2008 18.93 18.93 17.54 17.92 4,348,605 -0.70(-3.76%)
Nov 18, 2008 19.55 19.73 18.24 18.62 2,135,996 -0.81(-4.17%)
Nov 17, 2008 20.90 20.90 19.39 19.43 936,634 -1.35(-6.50%)
Nov 14, 2008 21.77 21.77 20.00 20.78 851,627 -0.35(-1.66%)
Nov 13, 2008 21.65 21.68 19.64 21.13 966,493 +0.09(+0.43%)
Nov 12, 2008 21.30 21.77 20.83 21.04 963,514 -0.69(-3.18%)
Nov 11, 2008 21.57 22.16 20.72 21.73 784,085 +0.13(+0.60%)
Nov 10, 2008 22.45 22.48 21.31 21.60 680,892 +0.22(+1.03%)
Nov 07, 2008 21.70 21.89 20.77 21.38 553,100 +0.58(+2.79%)
Nov 06, 2008 21.13 21.25 19.60 20.80 1,123,233 -0.20(-0.95%)
Nov 05, 2008 22.50 22.61 20.85 21.00 893,157 -1.51(-6.71%)
Nov 04, 2008 22.21 22.83 21.80 22.51 841,216 +0.55(+2.50%)
Nov 03, 2008 21.74 22.27 21.21 21.96 745,109 +0.86(+4.08%)
Oct 31, 2008 21.85 22.09 21.00 21.10 1,461,796 -0.76(-3.48%)
Oct 30, 2008 21.72 22.25 21.14 21.86 1,102,030 -0.39(-1.75%)
Oct 29, 2008 20.64 22.25 20.22 22.25 1,291,779 +0.95(+4.46%)
Oct 28, 2008 21.96 21.96 19.80 21.30 1,262,358 +0.80(+3.90%)
Oct 27, 2008 20.76 21.95 19.40 20.50 856,900 -1.22(-5.62%)
Oct 24, 2008 21.70 22.44 20.42 21.72 2,576,961 -0.31(-1.41%)
Oct 23, 2008 22.29 23.73 20.75 22.03 974,099 -0.31(-1.39%)
Oct 22, 2008 22.68 24.34 22.14 22.34 1,257,969 -1.30(-5.50%)
Oct 21, 2008 23.16 24.74 23.12 23.64 664,872 -1.80(-7.08%)
Oct 20, 2008 23.52 25.44 22.60 25.44 1,978,293 +2.07(+8.86%)
Oct 17, 2008 23.03 24.62 22.34 23.37 1,026,716 +0.90(+4.01%)
Oct 16, 2008 22.76 23.50 20.84 22.47 1,980,696 -0.97(-4.14%)
Oct 15, 2008 23.23 24.31 22.50 23.44 1,224,976 -1.42(-5.71%)
Oct 14, 2008 27.03 28.54 21.29 24.86 1,376,736 +3.57(+16.77%)
Oct 10, 2008 18.52 22.40 18.07 21.29 2,751,098 -0.19(-0.88%)
Oct 09, 2008 23.30 23.69 20.60 21.48 1,478,393 -2.47(-10.31%)
Oct 08, 2008 22.59 24.07 21.28 23.95 1,534,267 +0.55(+2.35%)
Oct 07, 2008 25.09 25.32 23.21 23.40 1,360,412 -1.58(-6.33%)
Oct 06, 2008 25.06 25.89 21.39 24.98 1,636,591 -1.18(-4.51%)
Oct 03, 2008 27.47 28.86 26.00 26.16 3,017,168 -1.53(-5.53%)
Oct 02, 2008 28.78 29.15 27.20 27.69 877,260 -1.28(-4.42%)
Oct 01, 2008 27.78 29.30 27.65 28.97 1,019,929 +0.28(+0.98%)
Sep 30, 2008 28.06 29.55 27.25 28.69 1,276,919 +1.71(+6.34%)
Sep 29, 2008 27.25 27.84 26.25 26.98 1,210,167 -0.76(-2.74%)
Sep 26, 2008 28.32 28.69 27.23 27.74 983,718 -0.64(-2.26%)
Sep 25, 2008 27.00 28.60 26.95 28.38 858,452 +0.98(+3.58%)
Sep 24, 2008 27.75 28.28 27.23 27.40 2,844,966 -0.44(-1.58%)
Sep 23, 2008 27.80 28.40 27.71 27.84 1,395,378 -0.08(-0.29%)
Sep 22, 2008 28.75 30.00 27.75 27.92 1,826,160 -0.71(-2.48%)
Sep 19, 2008 29.50 30.43 28.63 28.63 7,377,703 +0.73(+2.62%)
Sep 18, 2008 27.51 29.58 27.43 27.90 1,914,717 +0.39(+1.42%)
Sep 17, 2008 28.30 28.91 27.29 27.51 2,749,960 -1.25(-4.35%)
Sep 16, 2008 27.50 28.85 27.30 28.76 2,352,984 +0.27(+0.95%)
Sep 15, 2008 31.00 31.00 28.31 28.49 1,344,603 -3.42(-10.72%)
Sep 12, 2008 31.03 32.29 31.03 31.91 951,772 -0.56(-1.72%)
Sep 11, 2008 31.82 32.47 31.30 32.47 1,378,296 +0.20(+0.62%)
Sep 10, 2008 32.44 32.78 31.56 32.27 3,141,722 +0.56(+1.77%)
Sep 09, 2008 33.45 34.10 31.50 31.71 1,032,929 -1.33(-4.03%)
Sep 08, 2008 33.25 33.98 32.68 33.04 1,185,940 +0.20(+0.61%)
Sep 05, 2008 32.00 33.27 31.65 32.84 916,242 +0.43(+1.33%)
Sep 04, 2008 33.75 33.76 31.81 32.41 1,124,098 -1.32(-3.91%)
Sep 03, 2008 34.36 34.43 33.24 33.73 1,730,509 -0.18(-0.53%)
Sep 02, 2008 34.70 35.50 33.82 33.91 2,652,329 +0.96(+2.91%)
Aug 29, 2008 33.45 33.50 32.75 32.95 989,578 -0.91(-2.69%)
Aug 28, 2008 32.00 33.91 31.85 33.86 929,197 +1.97(+6.18%)
Aug 27, 2008 31.52 32.00 31.15 31.89 2,518,879 +0.37(+1.17%)
Aug 26, 2008 31.50 31.77 31.21 31.52 671,239 -0.08(-0.25%)
Aug 25, 2008 32.05 32.48 31.45 31.60 499,240 -0.36(-1.13%)
Aug 22, 2008 31.36 32.19 31.36 31.96 421,877 +0.34(+1.08%)
Aug 21, 2008 31.65 31.97 31.35 31.62 1,072,939 -0.37(-1.16%)
Aug 20, 2008 31.49 32.07 31.25 31.99 845,265 +0.48(+1.52%)
Aug 19, 2008 32.00 32.00 31.41 31.51 766,678 -0.48(-1.50%)
Aug 18, 2008 32.23 32.60 31.72 31.99 274,796 -0.43(-1.33%)
Aug 15, 2008 32.20 32.50 31.74 32.42 788,023 +0.31(+0.97%)
Aug 14, 2008 31.97 32.48 31.92 32.11 689,360 -0.42(-1.29%)
Aug 13, 2008 33.00 33.18 31.90 32.53 933,699 -0.89(-2.66%)
Aug 12, 2008 34.36 34.36 33.26 33.42 635,499 -0.63(-1.85%)
Aug 11, 2008 33.30 34.49 33.09 34.05 879,318 +0.23(+0.68%)
Aug 08, 2008 33.00 34.29 32.80 33.82 650,354 +0.21(+0.62%)
Aug 07, 2008 33.67 34.09 32.88 33.61 710,673 -0.39(-1.15%)
Aug 06, 2008 33.70 34.45 33.70 34.00 1,735,732 -0.20(-0.58%)
Aug 05, 2008 34.49 34.50 33.76 34.20 1,176,211 +0.34(+1.00%)
Aug 04, 2008 34.50 35.01 33.40 33.86 708,695 +0.00(+0.00%)
Aug 01, 2008 34.50 35.01 33.40 33.86 708,695 -0.64(-1.86%)
Jul 31, 2008 33.99 35.17 33.52 34.50 2,197,873 +0.43(+1.26%)
Jul 30, 2008 34.91 34.91 33.43 34.07 591,857 -0.09(-0.26%)
Jul 29, 2008 33.00 34.18 32.74 34.16 455,631 +1.16(+3.52%)
Jul 28, 2008 33.69 34.33 32.89 33.00 499,639 -1.44(-4.18%)
Jul 25, 2008 33.35 34.48 33.04 34.44 776,688 +1.35(+4.08%)
Jul 24, 2008 33.57 35.35 32.95 33.09 1,094,724 -0.78(-2.30%)
Jul 23, 2008 33.00 35.75 32.51 33.87 933,431 +1.13(+3.45%)
Jul 22, 2008 32.35 32.98 31.81 32.74 491,288 +0.50(+1.55%)
Jul 21, 2008 32.56 32.90 31.97 32.24 746,734 +0.05(+0.16%)
Jul 18, 2008 32.39 32.68 31.49 32.19 653,233 +0.49(+1.55%)
Jul 17, 2008 30.56 31.71 30.56 31.70 1,050,362 +1.41(+4.66%)
Jul 16, 2008 29.57 31.01 29.57 30.29 1,353,108 +0.47(+1.58%)
Jul 15, 2008 29.52 30.11 28.90 29.82 1,014,672 -0.20(-0.67%)
Jul 14, 2008 30.56 31.40 30.02 30.02 585,485 -0.48(-1.57%)
Jul 11, 2008 31.34 31.50 30.33 30.50 845,841 -1.36(-4.27%)
Jul 10, 2008 31.75 32.25 31.47 31.86 561,464 +0.58(+1.85%)
Jul 09, 2008 32.21 32.50 31.28 31.28 905,928 -0.60(-1.88%)
Jul 08, 2008 31.35 31.88 30.90 31.88 1,091,646 +0.88(+2.84%)
Jul 07, 2008 31.49 32.00 30.41 31.00 1,264,585 -0.54(-1.71%)
Jul 04, 2008 32.80 32.80 31.22 31.54 209,435 -1.25(-3.81%)
Jul 03, 2008 31.51 32.79 30.86 32.79 664,806 +0.82(+2.56%)
Jul 02, 2008 33.90 33.90 31.94 31.97 1,148,761 -1.13(-3.41%)
Jul 01, 2008 33.25 33.50 32.73 33.10 644,912 +0.00(+0.00%)
Jun 30, 2008 33.25 33.50 32.73 33.10 644,912 -0.41(-1.22%)
Jun 27, 2008 33.98 34.13 33.38 33.51 669,439 -0.49(-1.44%)
Jun 26, 2008 34.56 34.60 33.71 34.00 582,208 -0.88(-2.52%)
Jun 25, 2008 34.01 35.04 33.77 34.88 790,558 +1.20(+3.56%)
Jun 24, 2008 34.50 34.50 33.60 33.68 1,243,366 -0.86(-2.49%)
Jun 23, 2008 34.75 35.02 34.36 34.54 617,143 -0.20(-0.58%)
Jun 20, 2008 35.62 35.83 34.74 34.74 3,526,947 -1.26(-3.50%)
Jun 19, 2008 35.30 36.00 34.92 36.00 517,587 +0.20(+0.56%)
Jun 18, 2008 35.72 35.88 35.13 35.80 1,522,751 +0.00(+0.00%)
Jun 17, 2008 35.74 36.10 35.69 35.80 602,506 -0.19(-0.53%)
Jun 16, 2008 35.46 36.27 34.71 35.99 810,485 +0.80(+2.27%)
Jun 13, 2008 34.66 35.50 34.66 35.19 695,119 +0.45(+1.30%)
Jun 12, 2008 34.80 35.03 34.59 34.74 717,059 -0.23(-0.66%)
Jun 11, 2008 35.50 35.65 34.72 34.97 1,073,961 -0.53(-1.49%)
Jun 10, 2008 35.17 35.84 34.69 35.50 1,296,089 +0.06(+0.17%)
Jun 09, 2008 36.00 36.02 35.08 35.44 599,414 -0.93(-2.56%)
Jun 06, 2008 36.96 36.96 36.00 36.37 880,238 -0.33(-0.90%)
Jun 05, 2008 36.25 36.95 35.92 36.70 862,870 +0.40(+1.10%)
Jun 04, 2008 35.36 36.66 35.00 36.30 869,128 +0.64(+1.79%)
Jun 03, 2008 36.00 36.17 35.44 35.66 958,127 -0.63(-1.74%)
Jun 02, 2008 36.00 36.69 35.98 36.29 863,937 -0.21(-0.58%)
May 30, 2008 36.75 36.94 36.06 36.50 956,317 +0.12(+0.33%)
May 29, 2008 36.46 36.67 36.21 36.38 452,754 +0.25(+0.69%)
May 28, 2008 35.54 36.34 35.54 36.13 825,120 +0.58(+1.63%)
May 27, 2008 35.65 35.85 35.12 35.55 3,196,370 -0.04(-0.11%)
May 26, 2008 35.36 35.62 35.20 35.59 281,996 -0.10(-0.28%)
May 23, 2008 35.75 36.00 35.55 35.69 1,775,434 -0.31(-0.86%)
May 22, 2008 35.35 36.36 34.87 36.00 1,300,452 +1.13(+3.24%)
May 21, 2008 34.77 35.40 34.53 34.87 1,709,733 -0.15(-0.43%)
May 20, 2008 36.54 36.55 34.98 35.02 1,015,826 -1.41(-3.87%)
May 19, 2008 36.69 36.70 35.72 36.43 1,186,587 +0.00(+0.00%)
May 16, 2008 36.69 36.70 35.72 36.43 1,186,587 +0.33(+0.91%)
May 15, 2008 35.00 36.16 34.96 36.10 2,162,259 +0.93(+2.64%)
May 14, 2008 35.20 35.64 35.02 35.17 1,161,685 -0.18(-0.51%)
May 13, 2008 35.65 35.75 35.05 35.35 1,346,680 -0.35(-0.98%)
May 12, 2008 35.96 35.96 35.03 35.70 808,651 +0.45(+1.28%)
May 09, 2008 34.69 35.88 34.37 35.25 1,660,285 +0.21(+0.60%)
May 08, 2008 34.04 35.19 34.04 35.04 1,107,679 +0.69(+2.01%)
May 07, 2008 34.50 34.63 34.11 34.35 1,282,287 +0.02(+0.06%)
May 06, 2008 34.30 34.37 33.81 34.33 615,405 -0.08(-0.23%)
May 05, 2008 34.36 34.56 34.03 34.41 2,001,673 -0.18(-0.52%)
May 02, 2008 35.00 35.66 34.59 34.59 1,911,998 +0.10(+0.29%)
May 01, 2008 32.95 34.56 34.49 34.49 930,087 +1.64(+4.99%)
Apr 30, 2008 31.54 33.29 31.42 32.85 1,698,210 +2.10(+6.83%)
Apr 29, 2008 31.40 31.89 30.75 30.75 592,746 -0.45(-1.44%)
Apr 28, 2008 31.43 31.70 31.00 31.20 1,147,916 +0.45(+1.46%)
Apr 25, 2008 30.99 31.50 30.50 30.75 923,281 +0.20(+0.65%)
Apr 24, 2008 30.00 30.72 29.60 30.55 776,770 +0.68(+2.28%)
Apr 23, 2008 29.85 30.00 29.57 29.87 1,249,748 +0.44(+1.50%)
Apr 22, 2008 29.12 29.98 28.88 29.43 891,501 +0.50(+1.73%)
Apr 21, 2008 29.92 29.92 28.87 28.93 1,309,316 -0.67(-2.26%)
Apr 18, 2008 28.67 29.91 28.61 29.60 1,221,496 +1.52(+5.41%)
Apr 17, 2008 27.01 28.20 26.99 28.08 1,322,726 +0.87(+3.20%)
Apr 16, 2008 27.08 27.27 26.53 27.21 1,366,864 -0.06(-0.22%)
Apr 15, 2008 27.26 27.44 27.10 27.27 772,845 -0.08(-0.29%)
Apr 14, 2008 27.75 27.84 27.20 27.35 689,729 -0.51(-1.83%)
Apr 11, 2008 28.35 28.45 27.77 27.86 1,467,487 -0.73(-2.55%)
Apr 10, 2008 28.89 28.89 28.25 28.59 1,412,233 -0.06(-0.21%)
Apr 09, 2008 29.44 29.44 28.28 28.65 755,963 -0.67(-2.29%)
Apr 08, 2008 28.80 29.41 28.80 29.32 712,656 +0.24(+0.83%)
Apr 07, 2008 28.69 29.47 28.59 29.08 1,242,680 +0.60(+2.11%)
Apr 04, 2008 28.55 28.67 28.10 28.48 916,698 +0.13(+0.46%)
Apr 03, 2008 28.45 28.69 27.85 28.35 1,030,377 -0.37(-1.29%)
Apr 02, 2008 29.15 29.45 28.63 28.72 1,212,701 -0.02(-0.07%)
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.