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

Brookfield Asset Management (TSX: BAM-A )

N/A 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 (%)
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(+0.39%)
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%)
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.