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

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Aug 31, 2009 12.72 12.74 12.41 12.71 1,692,900 -0.17(-1.36%)
Aug 28, 2009 12.99 13.09 12.72 12.88 1,341,653 +0.00(+0.00%)
Aug 27, 2009 12.90 12.91 12.50 12.88 1,642,798 -0.08(-0.63%)
Aug 26, 2009 12.94 13.10 12.68 12.96 2,135,064 +0.03(+0.19%)
Aug 25, 2009 13.04 13.25 12.89 12.94 2,757,060 +0.09(+0.68%)
Aug 24, 2009 13.29 13.32 12.79 12.85 1,530,355 -0.29(-2.23%)
Aug 21, 2009 13.00 13.17 12.77 13.14 1,917,537 +0.37(+2.89%)
Aug 20, 2009 12.77 12.79 12.62 12.77 1,295,315 +0.09(+0.74%)
Aug 19, 2009 12.46 12.71 12.29 12.68 1,865,031 +0.07(+0.55%)
Aug 18, 2009 12.18 12.69 12.18 12.61 1,901,121 +0.55(+4.56%)
Aug 17, 2009 12.18 12.26 11.88 12.06 2,016,664 -0.44(-3.50%)
Aug 14, 2009 12.65 12.70 12.36 12.50 1,688,912 -0.09(-0.70%)
Aug 13, 2009 12.79 12.79 12.52 12.59 1,928,731 -0.09(-0.74%)
Aug 12, 2009 12.32 12.83 12.32 12.68 2,914,171 +0.34(+2.79%)
Aug 11, 2009 12.51 12.51 12.28 12.34 1,936,372 -0.31(-2.42%)
Aug 10, 2009 12.61 12.69 12.44 12.64 1,944,919 +0.02(+0.15%)
Aug 07, 2009 12.77 13.10 12.54 12.62 2,984,607 -0.10(-0.79%)
Aug 06, 2009 13.26 13.30 12.61 12.72 2,781,708 -0.40(-3.05%)
Aug 05, 2009 12.94 13.17 12.89 13.12 2,144,166 +0.22(+1.74%)
Aug 04, 2009 13.37 13.44 12.77 12.90 4,522,875 -0.48(-3.60%)
Aug 03, 2009 13.39 13.43 13.05 13.38 2,099,635 +0.23(+1.76%)
Jul 31, 2009 12.58 13.29 12.46 13.15 4,035,081 +0.62(+4.99%)
Jul 30, 2009 12.17 12.66 12.09 12.52 2,481,079 +0.52(+4.32%)
Jul 29, 2009 11.91 12.19 11.77 12.01 2,407,699 -0.11(-0.93%)
Jul 28, 2009 11.69 12.19 11.65 12.12 1,885,588 +0.26(+2.21%)
Jul 27, 2009 12.10 12.12 11.71 11.86 2,096,273 -0.18(-1.51%)
Jul 24, 2009 12.00 12.11 11.90 12.04 755 +0.02(+0.16%)
Jul 23, 2009 11.61 12.05 11.59 12.02 1,689,403 +0.36(+3.11%)
Jul 22, 2009 11.29 11.77 11.29 11.66 2,195,826 +0.26(+2.25%)
Jul 21, 2009 11.55 11.65 11.18 11.40 2,728,571 -0.04(-0.33%)
Jul 20, 2009 11.24 11.46 11.20 11.44 975,972 +0.36(+3.21%)
Jul 17, 2009 11.12 11.17 10.92 11.08 1,610,875 +0.01(+0.11%)
Jul 16, 2009 10.83 11.14 10.80 11.07 1,785,349 +0.16(+1.49%)
Jul 15, 2009 10.48 10.97 10.48 10.91 2,347,542 +0.61(+5.95%)
Jul 14, 2009 9.961 10.36 9.949 10.29 1,804,876 +0.39(+3.98%)
Jul 13, 2009 9.724 9.899 9.668 9.899 2,250,939 +0.22(+2.26%)
Jul 10, 2009 9.730 9.774 9.618 9.680 1,555,770 -0.14(-1.40%)
Jul 09, 2009 9.849 9.955 9.762 9.818 2,307,749 +0.03(+0.32%)
Jul 08, 2009 10.12 10.17 9.643 9.787 5,483,830 -0.35(-3.45%)
Jul 07, 2009 10.46 10.53 10.14 10.14 3,422,298 -0.39(-3.74%)
Jul 06, 2009 10.36 10.53 10.31 10.53 1,958,923 +0.12(+1.20%)
Jul 02, 2009 10.51 10.63 10.34 10.41 1,984,241 -0.18(-1.71%)
Jul 01, 2009 10.69 10.88 10.56 10.59 1,598,139 -0.08(-0.76%)
Jun 30, 2009 10.68 10.90 10.40 10.67 1,534,427 -0.10(-0.93%)
Jun 29, 2009 10.62 10.78 10.58 10.77 1,569,057 +0.06(+0.58%)
Jun 26, 2009 10.72 10.76 10.59 10.71 1,593,451 -0.06(-0.52%)
Jun 25, 2009 10.51 10.78 10.45 10.76 2,026,951 +0.09(+0.82%)
Jun 24, 2009 10.78 10.86 10.59 10.67 2,231,401 +0.08(+0.77%)
Jun 23, 2009 10.58 10.78 10.47 10.59 2,699,776 +0.01(+0.12%)
Jun 22, 2009 11.12 11.20 10.55 10.58 2,489,467 -0.83(-7.28%)
Jun 19, 2009 11.04 11.55 11.04 11.41 1,978,729 +0.41(+3.75%)
Jun 18, 2009 10.81 11.13 10.75 11.00 2,436,186 +0.19(+1.73%)
Jun 17, 2009 10.91 10.97 10.63 10.81 2,312,361 -0.10(-0.92%)
Jun 16, 2009 10.76 11.18 10.76 10.91 3,046,911 +0.08(+0.75%)
Jun 15, 2009 10.81 10.89 10.61 10.83 3,615,959 -0.13(-1.20%)
Jun 12, 2009 10.81 11.01 10.73 10.96 2,041,268 +0.09(+0.86%)
Jun 11, 2009 10.96 11.04 10.81 10.87 3,119,577 +0.02(+0.17%)
Jun 10, 2009 11.18 11.29 10.67 10.85 3,848,605 -0.31(-2.80%)
Jun 09, 2009 11.26 11.43 10.96 11.16 2,775,798 -0.03(-0.28%)
Jun 08, 2009 11.18 11.29 11.02 11.19 2,876,317 -0.21(-1.81%)
Jun 05, 2009 11.47 11.50 11.21 11.40 4,611,807 +0.05(+0.44%)
Jun 04, 2009 11.37 11.43 11.14 11.35 4,534,262 -0.07(-0.66%)
Jun 03, 2009 11.64 11.70 11.30 11.42 5,933,142 -0.28(-2.40%)
Jun 02, 2009 11.09 11.80 10.97 11.71 4,323,671 +0.61(+5.52%)
Jun 01, 2009 10.84 11.19 10.58 11.09 4,487,003 +0.10(+0.91%)
May 29, 2009 11.02 11.16 10.66 10.99 4,000,649 +0.08(+0.74%)
May 28, 2009 10.79 11.01 10.59 10.91 3,248,842 +0.13(+1.22%)
May 27, 2009 11.26 11.31 10.74 10.78 3,491,151 -0.45(-4.01%)
May 26, 2009 10.79 11.39 10.78 11.23 3,040,716 +0.34(+3.16%)
May 22, 2009 10.90 11.00 10.80 10.89 2,350,902 -0.07(-0.63%)
May 21, 2009 11.13 11.13 10.72 10.96 4,112,318 -0.43(-3.79%)
May 20, 2009 11.41 11.67 11.32 11.39 3,955,750 +0.10(+0.89%)
May 19, 2009 11.03 11.41 10.96 11.29 2,660,156 +0.33(+2.96%)
May 18, 2009 10.94 11.00 10.77 10.96 2,906,672 +0.22(+2.10%)
May 15, 2009 10.87 11.06 10.61 10.74 2,654,685 -0.25(-2.28%)
May 14, 2009 10.67 11.06 10.51 10.99 2,914,756 +0.46(+4.33%)
May 13, 2009 10.82 10.97 10.49 10.53 2,815,961 -0.59(-5.28%)
May 12, 2009 11.27 11.35 10.82 11.12 4,386,202 -0.18(-1.55%)
May 11, 2009 11.34 11.42 10.98 11.29 3,380,095 -0.22(-1.90%)
May 08, 2009 10.90 11.57 10.80 11.51 4,206,480 +0.79(+7.34%)
May 07, 2009 10.36 11.06 10.36 10.72 5,149,425 +0.44(+4.32%)
May 06, 2009 9.812 10.39 9.812 10.28 4,441,644 +0.53(+5.45%)
May 05, 2009 9.718 9.830 9.468 9.749 5,509,151 +0.05(+0.52%)
May 04, 2009 9.574 9.730 9.424 9.699 3,204,144 +0.28(+2.99%)
May 01, 2009 9.605 9.743 9.305 9.418 2,351,728 -0.29(-2.96%)
Apr 30, 2009 9.605 10.05 9.605 9.705 3,884,756 +0.17(+1.77%)
Apr 29, 2009 9.112 9.633 9.080 9.537 2,445,229 +0.49(+5.46%)
Apr 28, 2009 8.837 9.212 8.724 9.043 2,186,873 +0.06(+0.70%)
Apr 27, 2009 8.968 9.418 8.924 8.980 2,751,855 -0.37(-3.94%)
Apr 24, 2009 9.487 9.487 9.230 9.349 3,947,009 +0.12(+1.29%)
Apr 23, 2009 9.212 9.287 9.037 9.230 2,557,824 +0.10(+1.10%)
Apr 22, 2009 8.905 9.412 8.905 9.130 3,051,380 +0.01(+0.14%)
Apr 21, 2009 8.555 9.162 8.555 9.118 3,256,194 +0.37(+4.21%)
Apr 20, 2009 9.480 9.480 8.687 8.749 3,525,719 -1.01(-10.31%)
Apr 17, 2009 9.643 9.949 9.568 9.755 5,095,128 +0.14(+1.43%)
Apr 16, 2009 9.836 9.874 9.487 9.618 3,535,139 -0.04(-0.45%)
Apr 15, 2009 9.712 9.824 9.452 9.662 2,701,855 -0.07(-0.77%)
Apr 14, 2009 9.949 10.10 9.662 9.737 3,499,091 -0.23(-2.32%)
Apr 13, 2009 9.662 10.07 9.543 9.968 3,388,216 +0.10(+1.01%)
Apr 09, 2009 9.649 9.880 9.462 9.868 2,390,126 +0.76(+8.37%)
Apr 08, 2009 9.087 9.168 8.862 9.105 1,625,702 +0.19(+2.17%)
Apr 07, 2009 9.068 9.068 8.849 8.912 2,033,283 -0.45(-4.81%)
Apr 06, 2009 9.505 9.543 9.037 9.362 2,414,123 -0.25(-2.60%)
Apr 03, 2009 9.430 9.643 9.199 9.612 1,542,926 +0.21(+2.19%)
Apr 02, 2009 9.343 9.705 9.230 9.405 2,735,906 +0.39(+4.37%)
Apr 01, 2009 8.487 9.105 8.443 9.012 4,000,360 +0.40(+4.64%)
Mar 31, 2009 8.780 8.880 8.412 8.612 3,497,416 +0.14(+1.70%)
Mar 30, 2009 8.443 8.668 8.268 8.468 3,228,846 -0.59(-6.49%)
Mar 26, 2009 8.893 9.087 8.755 9.055 3,364,194 +0.32(+3.65%)
Mar 25, 2009 8.855 8.943 8.374 8.737 3,212,942 +0.00(+0.00%)
Mar 24, 2009 8.830 9.043 8.630 8.737 3,053,223 -0.35(-3.85%)
Mar 23, 2009 8.774 9.093 8.724 9.087 3,722,230 +0.88(+10.74%)
Mar 20, 2009 8.468 8.637 8.193 8.205 2,687,247 -0.31(-3.60%)
Mar 19, 2009 8.849 9.102 8.268 8.512 3,322,844 -0.57(-6.33%)
Mar 18, 2009 8.768 9.193 8.605 9.087 4,649,325 +0.25(+2.83%)
Mar 17, 2009 8.724 8.868 8.530 8.837 4,290,613 +0.22(+2.54%)
Mar 16, 2009 8.749 8.937 8.612 8.618 4,177,810 +0.01(+0.15%)
Mar 13, 2009 8.574 8.749 8.268 8.605 0 +0.16(+1.92%)
Mar 12, 2009 7.874 8.518 7.618 8.443 3,792,649 +0.64(+8.25%)
Mar 11, 2009 7.793 7.924 7.562 7.799 3,101,790 +0.21(+2.72%)
Mar 10, 2009 7.480 7.724 7.329 7.593 5,866,805 +0.37(+5.19%)
Mar 09, 2009 7.174 7.405 7.006 7.218 4,407,387 -0.06(-0.77%)
Mar 06, 2009 7.306 7.549 7.018 7.274 0 -0.01(-0.09%)
Mar 05, 2009 7.487 7.680 7.256 7.281 2,428,112 -0.44(-5.67%)
Mar 04, 2009 7.612 7.880 7.468 7.718 2,999,884 +0.05(+0.65%)
Mar 02, 2009 8.124 8.149 7.543 7.668 4,987,844 -0.70(-8.36%)
Feb 27, 2009 8.443 8.811 8.305 8.368 0 -0.38(-4.36%)
Feb 26, 2009 8.680 8.999 8.621 8.749 4,502,678 +0.17(+1.97%)
Feb 25, 2009 8.905 8.937 8.274 8.580 5,907,403 -0.28(-3.17%)
Feb 24, 2009 8.349 8.925 8.312 8.862 3,499,446 +0.52(+6.30%)
Feb 23, 2009 8.718 8.862 8.330 8.337 3,812,977 -0.33(-3.82%)
Feb 20, 2009 8.662 8.943 8.355 8.668 3,773,344 -0.27(-3.07%)
Feb 19, 2009 9.068 9.330 8.887 8.943 3,650,433 -0.12(-1.31%)
Feb 18, 2009 9.037 9.205 8.655 9.062 5,871,699 +0.09(+0.97%)
Feb 17, 2009 9.518 9.587 8.855 8.974 3,104,430 -0.84(-8.53%)
Feb 13, 2009 9.549 10.20 9.468 9.812 4,685,485 +0.39(+4.11%)
Feb 12, 2009 9.205 9.424 8.999 9.424 2,314,942 -0.01(-0.07%)
Feb 11, 2009 9.580 9.599 9.199 9.430 2,714,714 +0.02(+0.20%)
Feb 10, 2009 10.20 10.20 9.268 9.412 2,626,500 -0.82(-8.06%)
Feb 09, 2009 10.06 10.46 9.843 10.24 2,063,524 +0.23(+2.31%)
Feb 06, 2009 9.624 10.25 9.499 10.01 2,692,239 +0.36(+3.69%)
Feb 05, 2009 9.612 9.762 9.324 9.649 3,635,625 +0.00(+0.00%)
Feb 04, 2009 9.799 10.02 9.562 9.649 4,258,650 -0.14(-1.47%)
Feb 03, 2009 9.762 9.968 9.530 9.793 3,096,497 +0.01(+0.06%)
Feb 02, 2009 9.587 9.968 9.462 9.787 3,210,470 -0.07(-0.76%)
Jan 30, 2009 10.32 10.32 9.630 9.861 0 -0.29(-2.89%)
Jan 29, 2009 10.71 10.84 10.06 10.16 2,251,616 -0.64(-5.91%)
Jan 28, 2009 10.91 10.97 10.66 10.79 2,697,413 +0.23(+2.19%)
Jan 27, 2009 10.32 10.77 10.29 10.56 4,285,088 +0.29(+2.80%)
Jan 26, 2009 9.993 10.44 9.936 10.27 4,516,854 +0.41(+4.12%)
Jan 23, 2009 9.337 10.01 9.162 9.868 3,986,936 +0.36(+3.75%)
Jan 22, 2009 9.024 9.643 8.762 9.512 6,153,209 +0.12(+1.33%)
Jan 21, 2009 9.255 9.449 8.812 9.387 4,379,283 +0.16(+1.69%)
Jan 20, 2009 9.849 9.849 9.205 9.230 5,325,429 -0.79(-7.92%)
Jan 16, 2009 10.50 10.52 9.443 10.02 3,885,932 -0.03(-0.31%)
Jan 15, 2009 9.893 10.32 9.343 10.06 6,229,634 +0.06(+0.56%)
Jan 14, 2009 10.55 10.55 9.868 9.999 4,386,711 -0.76(-7.08%)
Jan 13, 2009 10.66 10.90 10.37 10.76 8,558,978 -0.04(-0.41%)
Jan 12, 2009 11.12 11.22 10.71 10.81 5,484,050 -0.50(-4.42%)
Jan 09, 2009 11.23 11.56 10.88 11.31 5,065,021 +0.25(+2.26%)
Jan 08, 2009 10.47 11.12 10.38 11.06 6,008,063 +0.36(+3.33%)
Jan 07, 2009 11.20 11.21 10.58 10.70 5,084,951 -0.40(-3.60%)
Jan 06, 2009 10.19 11.21 10.19 11.10 5,735,069 +0.92(+9.02%)
Jan 05, 2009 9.543 10.28 9.455 10.18 3,613,567 +0.55(+5.71%)
Jan 02, 2009 9.449 9.680 9.237 9.630 0 +0.09(+0.92%)
Jan 01, 2009 9.030 9.599 9.030 9.543 0 +0.00(+0.00%)
Dec 31, 2008 9.030 9.599 9.030 9.543 4,080,324 +0.39(+4.30%)
Dec 30, 2008 8.568 9.155 8.568 9.149 3,504,586 +0.54(+6.24%)
Dec 29, 2008 8.768 8.830 8.437 8.612 3,094,884 -0.26(-2.89%)
Dec 26, 2008 8.843 8.943 8.655 8.868 831,924 -0.05(-0.56%)
Dec 24, 2008 8.862 8.949 8.599 8.918 1,188,964 +0.02(+0.28%)
Dec 23, 2008 9.487 9.580 8.818 8.893 4,192,629 -0.51(-5.45%)
Dec 22, 2008 9.961 9.968 9.218 9.405 3,535,797 -0.29(-2.97%)
Dec 19, 2008 9.387 9.818 9.218 9.693 4,185,465 +0.25(+2.65%)
Dec 18, 2008 9.362 9.699 9.180 9.443 4,672,654 +0.16(+1.68%)
Dec 17, 2008 8.855 9.455 8.712 9.287 4,165,506 -0.01(-0.13%)
Dec 16, 2008 8.774 9.312 8.480 9.299 2,806,669 +0.76(+8.85%)
Dec 15, 2008 8.787 8.818 8.387 8.543 3,029,960 -0.27(-3.12%)
Dec 12, 2008 8.624 8.943 8.468 8.818 2,686,717 -0.06(-0.63%)
Dec 11, 2008 9.380 9.755 8.718 8.874 3,848,102 -0.69(-7.19%)
Dec 10, 2008 9.374 9.755 9.168 9.562 3,700,041 +0.27(+2.89%)
Dec 09, 2008 8.943 9.655 8.912 9.293 4,643,724 +0.08(+0.88%)
Dec 08, 2008 8.437 9.362 8.437 9.212 3,531,193 +0.89(+10.74%)
Dec 05, 2008 7.818 8.330 7.705 8.318 4,608,298 +0.17(+2.07%)
Dec 04, 2008 8.193 8.655 7.962 8.149 4,707,358 -0.08(-0.99%)
Dec 03, 2008 7.899 8.455 7.787 8.230 4,743,461 -0.36(-4.22%)
Dec 02, 2008 9.062 9.112 8.312 8.593 3,882,503 -0.02(-0.29%)
Dec 01, 2008 8.987 9.318 8.580 8.618 5,572,556 -0.42(-4.70%)
Nov 28, 2008 8.905 9.180 8.668 9.043 1,336,823 +0.42(+4.86%)
Nov 26, 2008 7.949 8.712 7.862 8.624 4,517,641 +0.54(+6.65%)
Nov 25, 2008 8.118 8.399 7.809 8.087 4,313,211 -0.04(-0.46%)
Nov 24, 2008 7.843 8.530 7.412 8.124 9,936,107 +0.37(+4.75%)
Nov 21, 2008 8.124 8.124 7.237 7.755 18,474,046 +0.07(+0.89%)
Nov 20, 2008 8.668 8.718 7.562 7.687 11,572,582 -1.15(-13.01%)
Nov 19, 2008 9.380 9.593 8.743 8.837 5,527,619 -0.77(-8.06%)
Nov 18, 2008 9.930 10.07 9.212 9.612 7,797,579 -0.37(-3.69%)
Nov 17, 2008 10.60 10.60 9.968 9.980 4,504,934 -0.59(-5.61%)
Nov 14, 2008 10.79 11.14 10.37 10.57 2,906,639 -0.59(-5.32%)
Nov 13, 2008 10.62 11.21 9.861 11.17 5,276,366 +0.54(+5.12%)
Nov 12, 2008 10.94 11.15 10.54 10.62 3,489,199 -0.61(-5.40%)
Nov 11, 2008 11.11 11.52 10.79 11.23 2,678,022 -0.04(-0.39%)
Nov 10, 2008 12.14 12.14 11.17 11.27 2,375,281 -0.07(-0.61%)
Nov 07, 2008 11.47 11.54 10.97 11.34 2,092,372 +0.64(+6.02%)
Nov 06, 2008 11.23 11.37 10.36 10.70 2,744,699 -0.57(-5.05%)
Nov 05, 2008 12.11 12.27 11.20 11.27 1,764,584 -1.04(-8.43%)
Nov 04, 2008 11.71 12.40 11.69 12.30 1,695,554 +0.76(+6.55%)
Nov 03, 2008 11.32 11.70 11.10 11.55 1,674,051 +0.30(+2.67%)
Oct 31, 2008 10.88 11.36 10.17 11.25 3,127,360 +0.01(+0.11%)
Oct 30, 2008 11.53 11.53 10.89 11.24 2,437,100 +0.33(+3.04%)
Oct 29, 2008 10.46 11.36 10.06 10.91 5,027,168 +0.32(+3.07%)
Oct 28, 2008 10.16 11.12 9.580 10.58 3,504,640 +0.65(+6.55%)
Oct 27, 2008 9.961 10.66 9.843 9.930 2,602,123 -0.47(-4.56%)
Oct 24, 2008 10.02 11.01 9.930 10.41 4,371,626 -0.81(-7.19%)
Oct 23, 2008 11.20 11.77 10.31 11.21 4,403,551 -0.09(-0.83%)
Oct 22, 2008 11.41 12.17 11.09 11.31 3,327,666 -0.76(-6.32%)
Oct 21, 2008 12.62 12.77 11.97 12.07 2,552,457 -1.01(-7.70%)
Oct 20, 2008 12.09 13.12 11.89 13.07 3,257,618 +0.98(+8.11%)
Oct 17, 2008 12.36 13.00 11.86 12.09 2,706,547 -0.36(-2.91%)
Oct 16, 2008 12.02 12.51 10.88 12.46 4,224,872 +0.29(+2.42%)
Oct 15, 2008 12.63 13.00 11.90 12.16 3,533,669 -1.31(-9.70%)
Oct 14, 2008 14.48 15.40 13.12 13.47 4,049,925 +0.16(+1.17%)
Oct 13, 2008 12.96 13.31 11.87 13.31 1,965,382 +1.94(+17.03%)
Oct 10, 2008 9.861 11.97 8.655 11.37 9,250,516 +0.03(+0.28%)
Oct 09, 2008 12.99 13.12 11.24 11.34 4,630,396 -1.47(-11.46%)
Oct 08, 2008 12.52 13.52 0.6249 12.81 5,114,378 -0.34(-2.61%)
Oct 07, 2008 14.55 14.55 13.09 13.15 4,343,681 -1.35(-9.31%)
Oct 06, 2008 15.04 15.04 12.04 14.50 6,292,597 -1.15(-7.35%)
Oct 03, 2008 15.92 16.64 15.05 15.65 3,662,218 -0.24(-1.53%)
Oct 02, 2008 16.70 16.95 15.73 15.90 2,121,762 -1.24(-7.22%)
Oct 01, 2008 16.34 17.22 16.34 17.14 1,472,392 -0.01(-0.07%)
Sep 30, 2008 16.37 17.34 16.20 17.15 2,028,135 +0.96(+5.95%)
Sep 29, 2008 16.18 16.74 15.71 16.19 3,927,672 -0.64(-3.79%)
Sep 26, 2008 17.04 17.32 16.44 16.82 0 -0.34(-2.00%)
Sep 25, 2008 16.56 17.29 16.40 17.17 1,814,542 +0.64(+3.90%)
Sep 24, 2008 16.67 16.94 16.41 16.52 2,200,706 -0.24(-1.45%)
Sep 23, 2008 16.86 17.19 16.73 16.77 2,730,738 -0.11(-0.63%)
Sep 22, 2008 16.86 17.95 16.81 16.87 1,907,950 -0.39(-2.24%)
Sep 19, 2008 17.54 18.22 17.04 17.26 0 +0.33(+1.96%)
Sep 18, 2008 16.20 17.35 16.02 16.93 6,262,772 +0.87(+5.45%)
Sep 17, 2008 16.62 16.78 15.90 16.05 5,476,663 -0.74(-4.43%)
Sep 16, 2008 16.41 16.85 15.90 16.80 4,389,729 +0.18(+1.05%)
Sep 15, 2008 17.39 17.88 16.57 16.62 3,475,084 -2.16(-11.51%)
Sep 12, 2008 18.46 18.97 18.30 18.79 2,105,772 -0.01(-0.07%)
Sep 11, 2008 18.30 18.80 18.20 18.80 2,020,285 +0.00(+0.00%)
Sep 10, 2008 18.67 19.11 18.47 18.80 2,602,584 +0.27(+1.45%)
Sep 09, 2008 19.20 19.99 18.50 18.53 2,502,478 -0.85(-4.39%)
Sep 08, 2008 19.74 20.02 19.07 19.38 2,281,185 +0.05(+0.26%)
Sep 05, 2008 18.69 19.51 18.64 19.33 0 +0.43(+2.25%)
Sep 04, 2008 19.87 19.87 18.65 18.90 2,445,352 -0.92(-4.66%)
Sep 03, 2008 19.99 20.24 19.59 19.83 2,168,156 -0.06(-0.31%)
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.