Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

48.91 CAD -0.13 (-0.27%)
Streaming Delayed Price Updated: 4:16 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 73.20 73.72 72.98 73.53 622,789 +0.70(+0.96%)
Oct 31, 2019 73.05 73.05 72.38 72.83 1,044,646 -0.44(-0.60%)
Oct 30, 2019 71.92 73.30 71.46 73.27 648,787 +1.35(+1.88%)
Oct 29, 2019 71.39 72.07 71.35 71.92 712,690 +0.34(+0.47%)
Oct 28, 2019 70.62 71.61 70.41 71.58 605,831 +1.23(+1.75%)
Oct 25, 2019 70.60 70.60 69.97 70.35 672,947 -0.25(-0.35%)
Oct 24, 2019 70.50 71.21 70.40 70.60 682,033 +0.15(+0.21%)
Oct 23, 2019 70.14 70.68 70.10 70.45 559,385 +0.15(+0.21%)
Oct 22, 2019 70.60 71.00 70.25 70.30 826,599 +0.02(+0.03%)
Oct 21, 2019 70.12 70.49 69.86 70.28 364,516 +0.20(+0.29%)
Oct 18, 2019 71.00 71.00 69.75 70.08 772,936 -0.10(-0.14%)
Oct 17, 2019 70.50 70.71 70.06 70.18 790,003 -0.30(-0.43%)
Oct 16, 2019 70.50 70.51 69.79 70.48 835,354 +0.58(+0.83%)
Oct 15, 2019 69.76 70.31 69.73 69.90 889,579 +0.41(+0.59%)
Oct 11, 2019 69.49 69.49 69.49 0 -0.06(-0.09%)
Oct 10, 2019 68.91 69.56 68.74 69.55 1,021,867 +0.60(+0.87%)
Oct 09, 2019 68.32 69.17 68.18 68.95 1,133,974 +0.94(+1.38%)
Oct 08, 2019 67.92 68.47 67.75 68.01 990,954 -0.13(-0.19%)
Oct 07, 2019 68.25 68.33 67.71 68.14 749,526 -0.16(-0.23%)
Oct 04, 2019 67.84 68.50 67.84 68.30 1,129,320 +0.51(+0.75%)
Oct 03, 2019 67.94 68.38 66.76 67.79 1,560,236 -0.21(-0.31%)
Oct 02, 2019 68.57 68.77 67.01 68.00 1,559,230 -0.70(-1.02%)
Oct 01, 2019 70.64 70.64 68.66 68.70 2,057,665 -1.65(-2.35%)
Sep 30, 2019 70.52 70.70 69.55 70.35 3,691,625 -1.10(-1.54%)
Sep 27, 2019 71.93 72.04 71.12 71.45 5,275,275 -0.23(-0.32%)
Sep 26, 2019 70.54 71.89 70.49 71.68 1,580,827 +1.31(+1.86%)
Sep 25, 2019 69.75 70.70 69.75 70.37 1,646,943 +0.69(+0.99%)
Sep 24, 2019 70.52 70.96 69.47 69.68 1,249,095 -0.80(-1.14%)
Sep 23, 2019 71.38 71.50 70.40 70.48 829,697 -1.27(-1.77%)
Sep 20, 2019 71.88 72.28 71.20 71.75 3,518,925 -0.05(-0.07%)
Sep 19, 2019 71.29 72.11 71.06 71.80 985,962 +0.63(+0.89%)
Sep 18, 2019 71.06 71.35 70.75 71.17 951,447 +0.11(+0.15%)
Sep 17, 2019 70.29 71.09 70.19 71.06 806,266 +1.13(+1.62%)
Sep 16, 2019 71.00 71.08 69.75 69.93 981,932 -1.29(-1.81%)
Sep 13, 2019 71.05 71.72 70.69 71.22 1,131,800 +0.37(+0.52%)
Sep 12, 2019 69.99 71.15 69.75 70.85 1,998,813 +1.20(+1.72%)
Sep 11, 2019 69.15 69.78 68.91 69.65 842,118 +0.66(+0.96%)
Sep 10, 2019 69.80 69.80 68.27 68.99 1,024,590 -0.86(-1.23%)
Sep 09, 2019 70.62 70.62 69.45 69.85 691,540 -0.70(-0.99%)
Sep 06, 2019 70.49 70.63 70.09 70.55 765,046 +0.25(+0.36%)
Sep 05, 2019 69.78 70.57 69.49 70.30 1,003,258 +0.94(+1.36%)
Sep 04, 2019 69.22 70.04 69.04 69.36 969,654 +0.44(+0.64%)
Sep 03, 2019 68.25 69.13 68.12 68.92 945,866 +0.26(+0.38%)
Aug 30, 2019 68.66 68.66 68.66 0 +0.31(+0.45%)
Aug 29, 2019 67.82 68.61 67.82 68.35 1,161,816 +0.22(+0.32%)
Aug 28, 2019 67.56 68.14 67.32 68.13 672,218 +0.41(+0.61%)
Aug 27, 2019 67.90 67.99 67.53 67.72 1,178,797 -0.03(-0.04%)
Aug 26, 2019 67.89 68.07 67.42 67.75 726,223 +0.48(+0.71%)
Aug 23, 2019 68.39 68.90 67.06 67.27 957,949 -1.60(-2.32%)
Aug 22, 2019 69.10 69.17 68.36 68.87 611,495 -0.24(-0.35%)
Aug 21, 2019 68.80 69.16 68.63 69.11 1,591,163 +0.54(+0.79%)
Aug 20, 2019 69.06 69.11 68.47 68.57 1,669,525 -0.22(-0.32%)
Aug 19, 2019 67.75 68.88 67.75 68.79 1,501,342 +1.00(+1.48%)
Aug 16, 2019 67.61 68.02 66.70 67.79 701,472 +1.12(+1.68%)
Aug 15, 2019 66.60 67.03 66.22 66.67 744,608 +0.39(+0.59%)
Aug 14, 2019 66.89 67.38 66.21 66.28 988,710 -1.28(-1.89%)
Aug 13, 2019 66.80 67.60 66.75 67.56 849,219 +0.65(+0.97%)
Aug 12, 2019 66.91 67.66 66.82 66.91 727,703 -0.28(-0.42%)
Aug 09, 2019 66.32 67.36 66.24 67.19 1,426,866 +0.89(+1.34%)
Aug 08, 2019 65.46 66.46 64.54 66.30 852,353 +0.76(+1.16%)
Aug 07, 2019 64.20 65.59 63.83 65.54 1,092,779 +1.03(+1.60%)
Aug 06, 2019 63.76 64.62 63.46 64.51 1,983,621 -0.29(-0.45%)
Aug 02, 2019 64.80 64.80 64.80 0 -0.37(-0.57%)
Aug 01, 2019 64.65 65.48 64.63 65.17 1,021,327 +0.50(+0.77%)
Jul 31, 2019 64.61 64.83 64.07 64.67 1,101,996 -0.01(-0.02%)
Jul 30, 2019 64.77 64.98 64.53 64.68 342,372 -0.39(-0.60%)
Jul 29, 2019 65.23 65.56 64.82 65.07 436,893 -0.07(-0.11%)
Jul 26, 2019 65.01 65.32 64.83 65.14 899,657 +0.29(+0.45%)
Jul 25, 2019 64.61 64.92 64.31 64.85 899,653 +0.23(+0.36%)
Jul 24, 2019 63.40 64.64 63.30 64.62 670,952 +1.11(+1.75%)
Jul 23, 2019 63.19 63.74 62.94 63.51 471,130 +0.57(+0.91%)
Jul 22, 2019 62.92 63.14 62.72 62.94 423,720 +0.15(+0.24%)
Jul 19, 2019 63.61 63.74 62.76 62.79 448,075 -0.66(-1.04%)
Jul 18, 2019 63.07 63.75 63.04 63.45 706,924 +0.33(+0.52%)
Jul 17, 2019 63.62 64.09 63.08 63.12 574,551 -0.56(-0.88%)
Jul 16, 2019 64.02 64.06 63.57 63.68 501,958 -0.47(-0.73%)
Jul 15, 2019 64.04 64.42 63.80 64.15 433,869 +0.06(+0.09%)
Jul 12, 2019 63.60 64.13 63.45 64.09 952,125 +0.40(+0.63%)
Jul 11, 2019 63.97 64.05 63.44 63.69 757,350 -0.14(-0.22%)
Jul 10, 2019 64.04 64.50 63.76 63.83 957,650 +0.06(+0.09%)
Jul 09, 2019 63.00 63.79 62.97 63.77 739,941 +0.59(+0.93%)
Jul 08, 2019 63.62 63.67 63.03 63.18 963,142 -0.62(-0.97%)
Jul 05, 2019 63.89 64.01 63.37 63.80 724,383 -0.20(-0.31%)
Jul 04, 2019 64.27 64.68 64.00 64.00 425,889 -0.44(-0.68%)
Jul 03, 2019 63.49 64.46 63.32 64.44 552,858 +0.90(+1.42%)
Jul 02, 2019 63.90 63.92 63.05 63.54 778,919 +0.89(+1.42%)
Jun 28, 2019 62.65 62.65 62.65 0 +0.21(+0.34%)
Jun 27, 2019 62.41 62.69 62.41 62.44 650,753 +0.09(+0.14%)
Jun 26, 2019 62.89 63.00 62.28 62.35 711,166 -0.50(-0.80%)
Jun 25, 2019 63.23 63.37 62.72 62.85 910,805 -0.50(-0.79%)
Jun 24, 2019 63.50 63.68 63.10 63.35 763,043 -0.27(-0.42%)
Jun 21, 2019 63.80 63.85 63.18 63.62 4,287,828 -0.19(-0.30%)
Jun 20, 2019 64.30 64.30 63.49 63.81 722,051 -0.08(-0.13%)
Jun 19, 2019 64.29 64.58 63.85 63.89 1,330,573 -0.29(-0.45%)
Jun 18, 2019 63.59 64.56 63.59 64.18 1,344,499 +0.94(+1.49%)
Jun 17, 2019 63.34 63.82 63.23 63.24 861,956 -0.02(-0.03%)
Jun 14, 2019 63.13 63.50 62.84 63.26 864,365 +0.16(+0.25%)
Jun 13, 2019 63.34 63.60 63.00 63.10 873,774 -0.05(-0.08%)
Jun 12, 2019 62.88 63.41 62.67 63.15 1,313,968 +0.18(+0.29%)
Jun 11, 2019 63.54 63.65 62.76 62.97 643,787 -0.05(-0.08%)
Jun 10, 2019 63.64 63.70 62.98 63.02 626,245 -0.39(-0.62%)
Jun 07, 2019 63.31 63.79 63.12 63.41 1,031,570 +0.15(+0.24%)
Jun 06, 2019 63.01 63.38 62.73 63.26 857,189 +0.36(+0.57%)
Jun 05, 2019 62.63 62.96 62.16 62.90 1,095,145 +0.53(+0.85%)
Jun 04, 2019 62.15 62.46 61.78 62.37 1,087,331 +0.37(+0.60%)
Jun 03, 2019 61.92 62.08 61.63 62.00 1,723,059 +0.00(+0.00%)
May 31, 2019 62.00 62.20 61.69 62.00 1,441,943 -0.56(-0.90%)
May 30, 2019 62.57 62.96 62.38 62.56 1,121,208 -0.17(-0.27%)
May 29, 2019 63.17 63.27 62.42 62.73 921,865 -0.70(-1.10%)
May 28, 2019 63.47 63.97 63.04 63.43 1,574,331 -0.13(-0.20%)
May 27, 2019 62.89 63.59 62.59 63.56 281,180 +0.67(+1.07%)
May 24, 2019 62.87 63.10 62.60 62.89 796,910 +0.17(+0.27%)
May 23, 2019 62.21 63.14 62.18 62.72 1,009,692 -0.15(-0.24%)
May 22, 2019 63.09 63.09 62.63 62.87 949,154 -0.23(-0.36%)
May 21, 2019 63.21 63.36 62.97 63.10 1,246,537 -0.69(-1.08%)
May 17, 2019 63.79 63.79 63.79 0 -0.39(-0.61%)
May 16, 2019 64.15 64.51 63.87 64.18 1,148,724 +0.23(+0.36%)
May 15, 2019 64.19 64.21 63.59 63.95 651,261 -0.11(-0.17%)
May 14, 2019 63.93 64.33 63.75 64.06 1,185,604 +0.30(+0.47%)
May 13, 2019 63.18 63.76 62.63 63.76 1,281,752 -0.38(-0.59%)
May 10, 2019 62.36 64.63 61.96 64.14 2,392,816 +1.79(+2.87%)
May 09, 2019 62.86 63.65 61.73 62.35 1,220,766 -0.99(-1.56%)
May 08, 2019 63.45 63.74 63.23 63.34 871,539 -0.07(-0.11%)
May 07, 2019 63.80 64.04 63.23 63.41 926,308 -1.00(-1.55%)
May 06, 2019 63.88 64.43 63.66 64.41 628,308 -0.07(-0.11%)
May 03, 2019 64.28 64.63 63.71 64.48 782,881 +0.41(+0.64%)
May 02, 2019 64.39 64.68 63.96 64.07 895,937 -0.30(-0.47%)
May 01, 2019 64.61 64.91 64.32 64.37 685,354 -0.22(-0.34%)
Apr 30, 2019 64.63 64.80 64.36 64.59 803,591 -0.09(-0.14%)
Apr 29, 2019 64.79 65.02 64.56 64.68 543,294 -0.02(-0.03%)
Apr 26, 2019 64.72 64.79 64.41 64.70 630,550 -0.02(-0.03%)
Apr 25, 2019 64.46 64.80 64.11 64.72 789,822 +0.35(+0.54%)
Apr 24, 2019 64.73 65.06 64.34 64.37 1,010,468 -0.42(-0.65%)
Apr 23, 2019 64.33 64.84 64.30 64.79 1,216,981 +0.59(+0.92%)
Apr 22, 2019 64.50 64.50 64.14 64.20 763,003 -0.12(-0.19%)
Apr 18, 2019 64.32 64.32 64.32 0 +0.81(+1.28%)
Apr 17, 2019 64.17 64.17 63.41 63.51 1,104,509 -0.59(-0.92%)
Apr 16, 2019 64.50 64.50 63.92 64.10 1,134,863 -0.11(-0.17%)
Apr 15, 2019 63.26 64.36 63.05 64.21 978,070 +0.98(+1.55%)
Apr 12, 2019 63.35 63.35 62.97 63.23 860,926 +0.27(+0.43%)
Apr 11, 2019 63.41 63.64 62.96 62.96 951,826 -0.13(-0.21%)
Apr 10, 2019 62.84 63.14 62.71 63.09 739,260 +0.43(+0.69%)
Apr 09, 2019 62.70 62.81 62.34 62.66 659,819 -0.23(-0.37%)
Apr 08, 2019 63.02 63.02 62.53 62.89 615,195 -0.33(-0.52%)
Apr 05, 2019 63.56 63.76 62.94 63.22 650,177 -0.18(-0.28%)
Apr 04, 2019 63.48 63.51 63.09 63.40 839,291 +0.10(+0.16%)
Apr 03, 2019 63.41 63.44 62.98 63.30 1,355,358 +0.21(+0.33%)
Apr 02, 2019 63.19 63.22 62.77 63.09 860,870 +0.08(+0.13%)
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.