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

Brookfield Asset Management (NY: BAM )

38.57 +0.38 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Nov 30, 2018 35.84 35.93 35.37 35.61 1,429,142 -0.33(-0.93%)
Nov 29, 2018 35.83 36.15 35.74 35.94 744,515 +0.21(+0.59%)
Nov 28, 2018 35.59 35.74 35.38 35.73 1,271,242 +0.16(+0.45%)
Nov 27, 2018 35.22 35.85 35.22 35.57 1,359,035 +0.19(+0.52%)
Nov 26, 2018 34.88 35.67 34.88 35.38 1,596,690 +0.88(+2.54%)
Nov 23, 2018 34.51 34.68 34.39 34.51 487,630 -0.35(-1.02%)
Nov 21, 2018 34.86 34.86 34.86 0 +0.59(+1.71%)
Nov 20, 2018 34.78 34.86 34.20 34.27 3,005,834 -0.91(-2.59%)
Nov 19, 2018 35.22 35.51 35.07 35.18 1,412,110 -0.14(-0.39%)
Nov 16, 2018 35.13 35.40 35.06 35.32 948,805 -0.04(-0.11%)
Nov 15, 2018 35.11 35.49 34.92 35.36 1,849,428 +0.06(+0.18%)
Nov 14, 2018 35.52 35.63 35.18 35.30 1,897,716 +0.00(+0.00%)
Nov 13, 2018 34.96 35.51 34.83 35.30 1,678,211 +0.53(+1.53%)
Nov 12, 2018 34.84 35.08 34.53 34.77 2,500,111 -0.09(-0.25%)
Nov 09, 2018 33.36 35.10 33.36 34.85 2,367,603 +1.52(+4.57%)
Nov 08, 2018 33.44 33.65 33.11 33.33 1,114,489 -0.29(-0.86%)
Nov 07, 2018 33.59 33.77 33.37 33.62 1,107,737 +0.24(+0.72%)
Nov 06, 2018 33.40 33.49 33.17 33.38 1,178,238 -0.01(-0.02%)
Nov 05, 2018 33.17 33.44 33.14 33.39 668,158 +0.30(+0.90%)
Nov 02, 2018 33.27 33.28 32.97 33.09 1,006,933 -0.05(-0.15%)
Nov 01, 2018 33.01 33.26 32.95 33.14 1,060,279 +0.33(+1.01%)
Oct 31, 2018 32.88 33.13 32.73 32.81 1,688,806 +0.21(+0.64%)
Oct 30, 2018 32.13 32.62 32.06 32.60 1,084,262 +0.47(+1.45%)
Oct 29, 2018 32.74 32.86 31.86 32.13 1,336,552 -0.26(-0.80%)
Oct 26, 2018 32.53 32.64 31.86 32.39 1,294,593 -0.41(-1.25%)
Oct 25, 2018 32.83 32.94 32.64 32.80 1,398,056 +0.14(+0.44%)
Oct 24, 2018 33.44 33.44 32.64 32.66 1,666,159 -0.88(-2.62%)
Oct 23, 2018 33.31 33.74 33.11 33.53 1,412,336 -0.21(-0.62%)
Oct 22, 2018 33.78 33.84 33.39 33.74 971,339 +0.02(+0.05%)
Oct 19, 2018 33.63 34.08 33.58 33.73 946,321 +0.18(+0.53%)
Oct 18, 2018 34.32 34.32 33.51 33.55 1,583,167 -0.86(-2.50%)
Oct 17, 2018 33.94 34.46 33.77 34.41 1,009,982 +0.44(+1.30%)
Oct 16, 2018 33.70 34.04 33.64 33.97 818,624 +0.46(+1.37%)
Oct 15, 2018 33.65 33.76 33.15 33.51 820,764 -0.16(-0.48%)
Oct 12, 2018 33.98 33.99 33.51 33.67 1,623,985 +0.26(+0.77%)
Oct 11, 2018 33.98 34.11 33.13 33.41 3,178,408 -0.56(-1.66%)
Oct 10, 2018 34.80 34.80 33.92 33.98 3,055,695 -0.93(-2.65%)
Oct 09, 2018 34.78 34.99 34.50 34.90 849,633 +0.04(+0.12%)
Oct 08, 2018 34.77 34.90 34.69 34.86 830,415 -0.03(-0.09%)
Oct 05, 2018 35.05 35.35 34.81 34.89 1,665,222 -0.20(-0.57%)
Oct 04, 2018 35.57 35.58 34.83 35.10 1,937,809 -0.63(-1.76%)
Oct 03, 2018 36.10 36.21 35.64 35.72 2,173,103 -0.22(-0.60%)
Oct 02, 2018 36.13 36.13 35.59 35.94 2,479,558 -0.21(-0.58%)
Oct 01, 2018 36.22 36.26 35.82 36.15 796,457 +0.30(+0.83%)
Sep 28, 2018 35.81 35.94 35.54 35.85 1,382,282 +0.01(+0.02%)
Sep 27, 2018 35.88 36.17 35.79 35.84 819,036 -0.02(-0.05%)
Sep 26, 2018 35.82 36.13 35.82 35.86 1,215,625 +0.04(+0.11%)
Sep 25, 2018 35.55 35.93 35.46 35.82 1,293,924 +0.30(+0.84%)
Sep 24, 2018 35.67 35.74 35.36 35.52 1,007,655 -0.10(-0.27%)
Sep 21, 2018 35.04 35.68 34.94 35.62 1,668,203 +0.63(+1.79%)
Sep 20, 2018 34.53 35.13 34.33 34.99 3,283,135 +0.78(+2.28%)
Sep 19, 2018 34.71 34.71 34.16 34.21 1,184,868 -0.42(-1.21%)
Sep 18, 2018 34.33 34.67 34.33 34.63 733,464 +0.34(+0.99%)
Sep 17, 2018 34.22 34.45 34.10 34.29 898,585 +0.22(+0.64%)
Sep 14, 2018 34.08 34.17 33.94 34.07 731,197 +0.01(+0.02%)
Sep 13, 2018 34.01 34.19 33.90 34.06 623,522 +0.19(+0.55%)
Sep 12, 2018 34.06 34.17 33.73 33.88 931,771 -0.20(-0.59%)
Sep 11, 2018 34.10 34.21 33.88 34.08 905,417 -0.11(-0.33%)
Sep 10, 2018 34.32 34.59 34.06 34.19 1,016,376 -0.02(-0.05%)
Sep 07, 2018 34.23 34.37 33.98 34.21 1,687,827 -0.15(-0.44%)
Sep 06, 2018 34.27 34.52 34.09 34.36 743,609 +0.06(+0.19%)
Sep 05, 2018 34.34 34.50 33.98 34.30 731,614 -0.02(-0.05%)
Sep 04, 2018 34.35 34.41 33.97 34.31 1,181,961 -0.12(-0.35%)
Aug 31, 2018 34.43 34.43 34.43 0 -0.74(-2.11%)
Aug 30, 2018 35.38 35.45 35.10 35.18 900,242 -0.10(-0.28%)
Aug 29, 2018 35.00 35.36 35.00 35.28 815,139 +0.26(+0.75%)
Aug 28, 2018 34.99 35.20 34.92 35.01 924,710 +0.11(+0.32%)
Aug 27, 2018 34.59 35.21 34.59 34.90 788,988 +0.39(+1.13%)
Aug 24, 2018 34.31 34.72 34.23 34.51 712,927 +0.29(+0.84%)
Aug 23, 2018 33.97 34.25 33.89 34.22 926,223 +0.13(+0.37%)
Aug 22, 2018 33.95 34.29 33.95 34.09 1,185,150 +0.07(+0.21%)
Aug 21, 2018 35.04 35.08 34.00 34.02 1,692,869 -0.88(-2.52%)
Aug 20, 2018 35.31 35.31 34.85 34.90 1,268,704 -0.23(-0.66%)
Aug 17, 2018 34.94 35.20 34.76 35.13 1,054,932 +0.14(+0.41%)
Aug 16, 2018 34.81 35.13 34.76 34.99 2,272,419 +0.37(+1.06%)
Aug 15, 2018 34.59 34.68 34.40 34.62 1,661,258 -0.18(-0.50%)
Aug 14, 2018 34.25 34.86 34.23 34.80 1,018,182 +0.66(+1.94%)
Aug 13, 2018 34.72 34.80 33.90 34.13 884,785 -0.62(-1.77%)
Aug 10, 2018 34.68 34.96 34.33 34.75 1,479,684 -0.14(-0.39%)
Aug 09, 2018 33.55 35.11 33.29 34.88 2,350,921 +1.51(+4.52%)
Aug 08, 2018 33.14 33.41 32.98 33.37 1,091,873 +0.28(+0.84%)
Aug 07, 2018 33.76 33.82 33.03 33.10 1,106,125 -0.51(-1.52%)
Aug 06, 2018 33.51 33.71 33.49 33.61 394,128 +0.06(+0.17%)
Aug 03, 2018 33.44 33.62 33.21 33.55 594,502 +0.14(+0.41%)
Aug 02, 2018 33.13 33.45 32.99 33.41 779,253 +0.06(+0.17%)
Aug 01, 2018 33.77 33.89 33.28 33.36 541,013 -0.32(-0.95%)
Jul 31, 2018 33.23 33.83 33.13 33.68 950,529 +0.41(+1.22%)
Jul 30, 2018 33.41 33.44 33.25 33.27 602,761 -0.07(-0.22%)
Jul 27, 2018 33.58 33.73 33.25 33.34 541,299 -0.18(-0.55%)
Jul 26, 2018 33.80 33.80 33.39 33.53 670,918 -0.25(-0.73%)
Jul 25, 2018 33.70 33.77 33.43 33.77 509,025 +0.16(+0.48%)
Jul 24, 2018 33.70 33.86 33.48 33.61 748,341 +0.02(+0.07%)
Jul 23, 2018 33.49 33.70 33.35 33.59 681,672 +0.09(+0.26%)
Jul 20, 2018 33.71 33.76 33.39 33.50 521,055 -0.06(-0.19%)
Jul 19, 2018 33.42 33.61 33.34 33.57 499,611 -0.04(-0.12%)
Jul 18, 2018 33.54 33.68 33.45 33.61 589,653 +0.08(+0.24%)
Jul 17, 2018 33.24 33.55 33.20 33.53 617,351 +0.13(+0.38%)
Jul 16, 2018 33.35 33.55 33.22 33.40 521,634 +0.09(+0.26%)
Jul 13, 2018 33.71 33.71 33.13 33.31 680,297 -0.40(-1.19%)
Jul 12, 2018 33.18 33.72 33.18 33.71 988,096 +0.72(+2.18%)
Jul 11, 2018 33.28 33.28 32.94 32.99 757,095 -0.40(-1.20%)
Jul 10, 2018 33.20 33.53 33.10 33.39 528,373 +0.21(+0.63%)
Jul 09, 2018 33.18 33.33 33.08 33.18 933,052 +0.16(+0.48%)
Jul 06, 2018 32.44 33.06 32.44 33.02 1,452,295 +0.50(+1.52%)
Jul 05, 2018 32.16 32.57 31.94 32.53 866,108 +0.54(+1.70%)
Jul 03, 2018 31.98 31.98 31.98 0 -0.21(-0.65%)
Jul 02, 2018 32.12 32.24 32.02 32.19 571,202 -0.19(-0.59%)
Jun 29, 2018 32.56 32.38 1,504,864 +0.43(+1.35%)
Jun 28, 2018 31.85 32.26 31.84 31.95 1,512,449 +0.15(+0.48%)
Jun 27, 2018 32.21 32.21 31.76 31.80 974,579 -0.31(-0.97%)
Jun 26, 2018 31.92 32.33 31.82 32.11 967,954 +0.24(+0.75%)
Jun 25, 2018 32.66 32.83 31.83 31.87 1,053,087 -1.04(-3.16%)
Jun 22, 2018 33.02 33.07 32.89 32.91 756,340 +0.02(+0.05%)
Jun 21, 2018 33.08 33.13 32.74 32.90 672,635 -0.18(-0.53%)
Jun 20, 2018 32.76 33.35 32.76 33.07 1,152,156 +0.38(+1.17%)
Jun 19, 2018 32.86 32.90 32.59 32.69 737,522 -0.43(-1.30%)
Jun 18, 2018 33.02 34.51 32.96 33.12 1,286,909 -0.03(-0.10%)
Jun 15, 2018 33.57 33.10 33.15 1,194,755 -0.42(-1.26%)
Jun 14, 2018 33.32 33.85 33.25 33.57 1,315,341 +0.33(+0.99%)
Jun 13, 2018 33.15 33.41 33.15 33.25 726,794 +0.10(+0.31%)
Jun 12, 2018 33.09 33.16 32.76 33.14 712,335 +0.04(+0.12%)
Jun 11, 2018 32.97 33.25 32.97 33.10 748,271 +0.14(+0.41%)
Jun 08, 2018 32.35 32.99 32.35 32.97 663,136 +0.54(+1.67%)
Jun 07, 2018 32.59 32.72 32.36 32.42 523,662 -0.14(-0.42%)
Jun 06, 2018 32.32 32.56 778,986 +0.18(+0.57%)
Jun 05, 2018 32.22 32.43 32.18 32.38 594,899 +0.04(+0.12%)
Jun 04, 2018 32.16 32.37 32.08 32.34 453,980 +0.34(+1.07%)
Jun 01, 2018 32.01 32.14 31.88 31.99 413,494 +0.17(+0.53%)
May 31, 2018 32.21 32.21 31.56 31.82 1,521,496 -0.46(-1.43%)
May 30, 2018 31.79 32.29 31.67 32.29 752,852 +0.82(+2.61%)
May 29, 2018 31.71 31.89 31.32 31.47 939,883 -0.52(-1.63%)
May 25, 2018 31.99 31.99 31.99 0 -0.04(-0.12%)
May 24, 2018 32.22 32.35 31.82 32.03 646,273 -0.28(-0.86%)
May 23, 2018 32.01 32.43 31.87 32.31 1,345,800 +0.15(+0.47%)
May 22, 2018 32.20 32.50 32.07 32.16 533,072 -0.02(-0.05%)
May 21, 2018 32.10 32.19 32.00 32.17 479,472 +0.21(+0.64%)
May 18, 2018 31.83 32.05 31.77 31.97 873,728 +0.04(+0.12%)
May 17, 2018 32.12 32.15 31.82 31.93 764,211 -0.13(-0.40%)
May 16, 2018 32.26 32.38 31.79 32.05 937,268 -0.23(-0.71%)
May 15, 2018 32.12 32.51 31.86 32.28 1,494,480 -0.06(-0.20%)
May 14, 2018 32.29 32.54 32.29 32.35 832,186 +0.22(+0.69%)
May 11, 2018 32.17 32.31 32.01 32.12 802,135 -0.03(-0.10%)
May 10, 2018 31.67 32.62 31.59 32.16 1,162,155 +0.59(+1.88%)
May 09, 2018 31.53 31.62 31.25 31.56 1,077,061 +0.18(+0.58%)
May 08, 2018 31.48 31.57 31.13 31.38 1,323,246 -0.13(-0.43%)
May 07, 2018 31.51 31.59 31.45 31.51 641,854 +0.00(+0.00%)
May 04, 2018 31.10 31.59 31.02 31.51 713,256 +0.26(+0.84%)
May 03, 2018 30.90 31.31 30.79 31.25 940,660 +0.31(+1.00%)
May 02, 2018 31.02 31.20 30.91 30.94 776,096 -0.16(-0.51%)
May 01, 2018 31.28 31.42 30.89 31.10 874,726 -0.29(-0.91%)
Apr 30, 2018 31.38 31.64 31.36 31.39 840,558 +0.06(+0.20%)
Apr 27, 2018 31.00 31.37 31.00 31.32 988,195 +0.29(+0.92%)
Apr 26, 2018 30.49 31.07 30.37 31.04 1,403,286 +0.77(+2.54%)
Apr 25, 2018 30.43 30.45 30.16 30.27 864,135 -0.19(-0.62%)
Apr 24, 2018 30.64 30.75 30.30 30.46 1,685,118 -0.02(-0.08%)
Apr 23, 2018 30.60 30.75 30.43 30.49 969,460 -0.07(-0.23%)
Apr 20, 2018 30.73 30.90 30.51 30.56 843,655 -0.17(-0.54%)
Apr 19, 2018 31.08 31.13 30.64 30.72 1,242,643 -0.34(-1.10%)
Apr 18, 2018 31.00 31.31 31.00 31.06 863,879 +0.10(+0.33%)
Apr 17, 2018 31.20 31.20 30.90 30.96 1,209,752 -0.06(-0.18%)
Apr 16, 2018 31.13 31.24 30.93 31.02 943,779 +0.06(+0.18%)
Apr 13, 2018 31.53 31.55 30.85 30.96 711,872 -0.40(-1.26%)
Apr 12, 2018 31.21 31.62 31.18 31.36 1,252,917 +0.21(+0.69%)
Apr 11, 2018 30.78 31.22 30.74 31.14 1,065,819 +0.21(+0.69%)
Apr 10, 2018 31.10 31.25 30.91 30.93 832,219 +0.18(+0.59%)
Apr 09, 2018 30.68 31.02 30.50 30.75 851,438 +0.22(+0.73%)
Apr 06, 2018 30.83 31.07 30.50 30.53 1,022,076 -0.48(-1.56%)
Apr 05, 2018 30.89 31.06 30.63 31.01 1,104,046 +0.21(+0.67%)
Apr 04, 2018 30.49 30.89 30.29 30.80 2,612,912 -0.02(-0.08%)
Apr 03, 2018 30.72 31.06 30.60 30.83 3,694,019 +0.37(+1.22%)
Apr 02, 2018 30.91 30.96 30.35 30.45 2,419,043 -0.43(-1.38%)
Mar 29, 2018 30.88 30.88 30.88 0 +0.18(+0.59%)
Mar 28, 2018 30.69 30.98 30.56 30.70 1,884,937 -0.02(-0.08%)
Mar 27, 2018 31.21 31.25 30.61 30.72 1,108,009 -0.48(-1.52%)
Mar 26, 2018 31.07 31.21 30.79 31.20 1,352,986 +0.56(+1.84%)
Mar 23, 2018 30.83 30.94 30.60 30.64 1,536,265 -0.01(-0.03%)
Mar 22, 2018 31.39 31.39 30.63 30.64 1,533,688 -0.98(-3.10%)
Mar 21, 2018 31.35 31.96 31.35 31.63 1,235,347 +0.33(+1.06%)
Mar 20, 2018 31.35 31.41 31.05 31.29 1,641,288 +0.04(+0.13%)
Mar 19, 2018 31.63 31.64 30.99 31.25 1,456,707 -0.48(-1.52%)
Mar 16, 2018 31.78 31.89 31.59 31.74 1,640,915 -0.05(-0.15%)
Mar 15, 2018 31.48 32.07 31.46 31.78 1,398,738 +0.25(+0.80%)
Mar 14, 2018 31.50 31.78 31.28 31.53 894,599 +0.27(+0.86%)
Mar 13, 2018 31.75 31.78 31.22 31.26 1,017,672 -0.38(-1.20%)
Mar 12, 2018 31.91 31.91 31.58 31.64 897,769 -0.17(-0.55%)
Mar 09, 2018 31.90 31.97 31.61 31.82 1,062,791 +0.07(+0.22%)
Mar 08, 2018 31.53 31.81 31.48 31.74 1,729,557 +0.34(+1.08%)
Mar 07, 2018 31.46 31.07 31.40 967,181 +0.02(+0.05%)
Mar 06, 2018 31.30 31.48 31.13 31.39 1,116,591 +0.31(+0.99%)
Mar 05, 2018 30.52 31.08 30.50 31.08 966,583 +0.29(+0.95%)
Mar 02, 2018 30.11 30.81 30.11 30.79 1,308,383 +0.32(+1.07%)
Mar 01, 2018 30.68 30.93 30.26 30.46 2,894,538 -0.20(-0.65%)
Feb 28, 2018 31.36 31.42 30.66 30.66 1,872,956 -0.62(-1.97%)
Feb 27, 2018 31.83 31.93 31.24 31.28 1,333,545 -0.45(-1.41%)
Feb 26, 2018 31.80 31.89 31.47 31.72 1,591,368 -0.02(-0.05%)
Feb 23, 2018 31.78 31.90 31.62 31.74 1,892,241 +0.16(+0.52%)
Feb 22, 2018 31.50 31.58 1,992,091 -0.03(-0.10%)
Feb 21, 2018 31.57 32.00 31.54 31.61 2,007,133 +0.05(+0.15%)
Feb 20, 2018 31.58 31.90 31.48 31.56 2,189,481 -0.06(-0.20%)
Feb 16, 2018 31.62 31.62 31.62 0 +0.53(+1.69%)
Feb 15, 2018 31.13 30.53 31.10 2,147,145 +0.64(+2.09%)
Feb 14, 2018 30.30 30.59 30.13 30.46 1,614,832 -0.18(-0.59%)
Feb 13, 2018 30.67 30.64 1,299,639 +0.16(+0.54%)
Feb 12, 2018 30.40 30.64 30.26 30.48 1,500,096 +0.16(+0.54%)
Feb 09, 2018 30.04 30.45 29.69 30.31 2,808,773 +0.47(+1.58%)
Feb 08, 2018 30.86 30.93 29.84 29.84 3,038,301 -0.90(-2.94%)
Feb 07, 2018 30.98 31.05 30.74 30.74 2,331,694 -0.35(-1.11%)
Feb 06, 2018 29.91 31.10 29.22 31.09 3,258,035 +0.44(+1.43%)
Feb 05, 2018 31.17 31.23 30.44 30.65 2,906,877 -0.81(-2.57%)
Feb 02, 2018 32.51 32.51 31.44 31.46 2,278,480 -1.31(-4.00%)
Feb 01, 2018 32.79 32.94 32.41 32.77 2,250,830 -0.10(-0.31%)
Jan 31, 2018 32.49 32.93 32.42 32.87 1,850,079 +0.47(+1.45%)
Jan 30, 2018 32.32 32.47 32.01 32.40 1,702,716 +0.01(+0.02%)
Jan 29, 2018 32.76 32.76 32.20 32.39 2,139,490 -0.38(-1.17%)
Jan 26, 2018 32.97 32.97 32.65 32.78 2,056,716 -0.07(-0.22%)
Jan 25, 2018 33.40 33.46 32.81 32.85 1,759,315 -0.47(-1.41%)
Jan 24, 2018 33.39 33.40 33.14 33.32 1,707,549 +0.11(+0.33%)
Jan 23, 2018 33.24 33.36 32.87 33.21 2,368,018 -0.06(-0.19%)
Jan 22, 2018 33.51 33.76 33.08 33.27 1,466,374 -0.29(-0.87%)
Jan 19, 2018 33.81 33.89 33.48 33.56 1,181,303 -0.14(-0.42%)
Jan 18, 2018 33.88 33.88 33.62 33.70 875,804 -0.13(-0.39%)
Jan 17, 2018 33.67 33.89 33.49 33.84 992,311 +0.33(+0.98%)
Jan 16, 2018 33.69 33.84 33.41 33.51 1,607,862 -0.05(-0.16%)
Jan 12, 2018 33.56 33.56 33.56 0 +0.19(+0.56%)
Jan 11, 2018 33.16 33.44 32.96 33.37 1,741,927 +0.27(+0.81%)
Jan 10, 2018 32.58 33.11 2,919,495 -1.09(-3.19%)
Jan 09, 2018 34.33 34.53 34.16 34.20 1,486,566 +0.02(+0.05%)
Jan 08, 2018 34.29 34.29 33.97 34.18 945,843 -0.09(-0.25%)
Jan 05, 2018 34.53 34.59 34.13 34.27 912,232 -0.01(-0.02%)
Jan 04, 2018 34.15 34.33 34.00 34.28 1,101,067 +0.34(+0.99%)
Jan 03, 2018 33.84 34.13 33.80 33.94 1,126,946 +0.14(+0.42%)
Jan 02, 2018 34.18 34.26 33.51 33.80 1,059,803 -0.38(-1.13%)
Dec 29, 2017 34.18 34.18 34.18 0 -0.05(-0.16%)
Dec 28, 2017 34.03 34.26 33.86 34.24 576,190 +0.20(+0.58%)
Dec 27, 2017 33.86 34.13 33.86 34.04 645,253 +0.29(+0.86%)
Dec 26, 2017 33.68 33.75 33.63 33.75 391,393 +0.06(+0.19%)
Dec 22, 2017 33.59 33.73 33.47 33.69 688,722 +0.01(+0.02%)
Dec 21, 2017 34.01 34.21 33.64 33.68 1,474,141 -0.20(-0.60%)
Dec 20, 2017 34.21 34.24 33.84 33.88 770,927 -0.20(-0.58%)
Dec 19, 2017 34.35 34.43 34.00 34.08 1,159,413 -0.31(-0.89%)
Dec 18, 2017 34.52 34.80 34.28 34.39 1,140,410 +0.10(+0.30%)
Dec 15, 2017 34.42 34.68 34.24 34.28 1,119,280 -0.13(-0.39%)
Dec 14, 2017 34.56 34.64 34.21 34.42 1,081,298 -0.13(-0.39%)
Dec 13, 2017 34.39 34.69 34.39 34.55 833,753 +0.15(+0.43%)
Dec 12, 2017 34.02 34.45 33.95 34.40 872,757 +0.35(+1.01%)
Dec 11, 2017 34.05 34.14 33.90 34.06 652,613 +0.02(+0.07%)
Dec 08, 2017 33.78 34.13 33.69 34.03 1,052,142 +0.30(+0.88%)
Dec 07, 2017 32.74 33.75 32.72 33.73 1,160,152 +0.75(+2.29%)
Dec 06, 2017 33.25 33.27 32.88 32.98 1,251,534 -0.24(-0.71%)
Dec 05, 2017 33.01 33.26 32.89 33.22 1,951,800 +0.31(+0.93%)
Dec 04, 2017 33.36 33.37 32.89 32.91 1,454,638 -0.21(-0.64%)
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.