Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.60 40.61 40.14 40.26 697,725 -0.36(-0.88%)
May 29, 2014 40.92 41.20 40.31 40.61 1,005,343 -0.32(-0.78%)
May 28, 2014 41.27 41.27 40.59 40.93 872,772 -0.45(-1.08%)
May 27, 2014 41.63 41.81 41.17 41.38 1,778,471 -0.25(-0.61%)
May 23, 2014 41.48 41.63 41.63 41.63 921,768 +0.21(+0.50%)
May 22, 2014 41.48 41.81 41.33 41.43 366,643 -0.10(-0.25%)
May 21, 2014 41.30 41.62 41.19 41.53 949,697 +0.27(+0.66%)
May 20, 2014 41.62 41.62 41.05 41.26 1,278,455 -0.37(-0.90%)
May 19, 2014 41.39 41.72 41.25 41.63 593,790 +0.26(+0.63%)
May 16, 2014 41.18 41.42 41.04 41.37 1,808,713 +0.18(+0.43%)
May 15, 2014 40.76 41.31 40.58 41.19 1,545,631 +0.38(+0.94%)
May 14, 2014 40.52 40.81 40.29 40.81 1,831,552 +0.40(+1.00%)
May 13, 2014 40.13 40.49 40.04 40.41 691,640 +0.25(+0.63%)
May 12, 2014 40.25 40.28 39.89 40.16 610,408 -0.02(-0.05%)
May 09, 2014 39.98 40.26 39.82 40.17 596,100 +0.00(+0.00%)
May 08, 2014 39.72 40.22 39.67 40.17 580,271 +0.65(+1.66%)
May 07, 2014 39.71 39.81 39.33 39.52 530,226 +0.36(+0.91%)
May 06, 2014 39.24 39.29 38.84 39.16 484,022 -0.05(-0.12%)
May 05, 2014 39.33 39.39 39.00 39.21 286,086 -0.26(-0.66%)
May 02, 2014 39.37 39.72 39.29 39.47 476,970 +0.07(+0.17%)
May 01, 2014 39.30 39.45 39.03 39.41 331,292 +0.07(+0.17%)
Apr 30, 2014 38.97 39.38 38.82 39.34 443,351 +0.29(+0.74%)
Apr 29, 2014 38.95 39.27 38.82 39.05 536,957 +0.39(+1.02%)
Apr 28, 2014 38.46 38.77 38.43 38.66 385,381 +0.33(+0.85%)
Apr 25, 2014 38.87 38.92 38.19 38.33 567,802 -0.58(-1.49%)
Apr 24, 2014 38.84 39.05 38.69 38.91 511,954 +0.24(+0.63%)
Apr 23, 2014 39.12 39.18 38.58 38.67 481,218 -0.45(-1.15%)
Apr 22, 2014 39.47 39.52 39.08 39.12 565,336 -0.20(-0.50%)
Apr 21, 2014 39.36 39.81 39.12 39.31 579,255 -0.05(-0.12%)
Apr 17, 2014 39.46 39.36 39.36 39.36 499,799 -0.13(-0.33%)
Apr 16, 2014 39.35 39.54 39.16 39.49 399,613 +0.29(+0.74%)
Apr 15, 2014 39.15 39.44 38.97 39.20 828,256 +0.07(+0.17%)
Apr 14, 2014 38.86 39.31 38.54 39.14 921,775 +0.37(+0.97%)
Apr 11, 2014 38.25 38.81 38.09 38.76 854,105 +0.39(+1.02%)
Apr 10, 2014 38.58 38.75 38.31 38.37 518,327 -0.44(-1.13%)
Apr 09, 2014 38.83 39.02 38.55 38.81 342,544 -0.03(-0.07%)
Apr 08, 2014 38.19 38.90 38.02 38.84 436,491 +0.64(+1.66%)
Apr 07, 2014 38.22 38.61 38.13 38.20 371,294 -0.18(-0.46%)
Apr 04, 2014 38.58 38.60 38.15 38.38 411,316 -0.01(-0.02%)
Apr 03, 2014 38.69 38.70 38.16 38.39 467,209 -0.19(-0.49%)
Apr 02, 2014 38.44 38.72 38.31 38.57 421,161 +0.19(+0.49%)
Apr 01, 2014 38.26 38.43 38.10 38.39 441,285 +0.18(+0.47%)
Mar 31, 2014 38.12 38.34 38.03 38.21 594,367 +0.35(+0.91%)
Mar 28, 2014 37.40 37.98 37.36 37.86 525,373 +0.59(+1.58%)
Mar 27, 2014 37.31 37.43 37.15 37.27 513,248 -0.01(-0.03%)
Mar 26, 2014 36.96 37.34 36.87 37.28 614,732 +0.31(+0.83%)
Mar 25, 2014 36.97 37.18 36.84 36.98 368,217 +0.11(+0.30%)
Mar 24, 2014 36.91 37.06 36.43 36.86 430,766 +0.06(+0.15%)
Mar 21, 2014 36.71 37.18 36.69 36.81 803,341 +0.14(+0.38%)
Mar 20, 2014 36.55 36.86 36.22 36.67 1,238,204 -0.09(-0.25%)
Mar 19, 2014 37.15 37.17 36.53 36.76 614,141 -0.48(-1.28%)
Mar 18, 2014 37.02 37.37 36.98 37.24 1,260,236 +0.19(+0.50%)
Mar 17, 2014 37.14 37.14 36.80 37.05 1,333,062 +0.07(+0.20%)
Mar 14, 2014 36.93 37.15 36.80 36.98 1,601,114 -0.15(-0.40%)
Mar 13, 2014 37.74 37.74 37.01 37.13 831,375 -0.55(-1.46%)
Mar 12, 2014 37.38 37.73 37.11 37.68 594,154 +0.12(+0.32%)
Mar 11, 2014 37.45 37.63 37.23 37.56 564,312 -0.01(-0.02%)
Mar 10, 2014 37.72 37.83 37.46 37.56 1,154,362 -0.22(-0.57%)
Mar 07, 2014 37.99 37.99 37.64 37.78 549,092 -0.22(-0.57%)
Mar 06, 2014 38.44 38.49 37.85 37.99 685,872 -0.33(-0.85%)
Mar 05, 2014 38.05 38.41 37.86 38.32 509,128 +0.27(+0.71%)
Mar 04, 2014 38.26 38.32 37.98 38.05 522,038 +0.02(+0.05%)
Mar 03, 2014 37.57 38.07 37.52 38.03 612,815 +0.10(+0.27%)
Feb 28, 2014 37.78 38.47 37.59 37.93 833,396 +0.25(+0.67%)
Feb 27, 2014 37.58 37.85 37.41 37.68 528,950 +0.19(+0.50%)
Feb 26, 2014 37.79 37.95 37.45 37.49 550,086 -0.13(-0.35%)
Feb 25, 2014 38.06 38.09 37.61 37.62 504,418 -0.43(-1.13%)
Feb 24, 2014 37.72 38.18 37.43 38.05 525,247 +0.62(+1.65%)
Feb 21, 2014 37.43 37.76 37.41 37.43 554,113 -0.11(-0.30%)
Feb 20, 2014 37.61 37.73 37.43 37.55 484,984 -0.03(-0.07%)
Feb 19, 2014 37.19 37.77 37.14 37.57 782,748 +0.28(+0.75%)
Feb 18, 2014 36.94 37.46 36.94 37.29 925,595 +0.45(+1.22%)
Feb 14, 2014 36.64 36.84 36.84 36.84 1,040,971 +0.44(+1.21%)
Feb 13, 2014 36.15 36.57 35.94 36.40 762,603 +0.14(+0.39%)
Feb 12, 2014 35.93 36.26 35.90 36.26 619,633 +0.50(+1.39%)
Feb 11, 2014 35.48 36.02 35.43 35.77 633,663 +0.35(+0.98%)
Feb 10, 2014 35.12 35.46 34.99 35.42 1,008,470 +0.34(+0.96%)
Feb 07, 2014 35.24 35.24 34.70 35.09 711,347 +0.22(+0.64%)
Feb 06, 2014 34.44 35.01 34.11 34.86 1,923,316 +0.49(+1.41%)
Feb 05, 2014 34.63 34.69 34.30 34.38 1,191,511 -0.38(-1.10%)
Feb 04, 2014 35.15 35.29 34.66 34.76 729,214 -0.26(-0.75%)
Feb 03, 2014 35.54 35.73 34.92 35.02 1,273,666 -0.48(-1.34%)
Jan 31, 2014 34.75 35.58 34.51 35.50 1,206,456 +0.31(+0.88%)
Jan 30, 2014 34.53 35.26 34.47 35.19 1,001,819 +0.92(+2.67%)
Jan 29, 2014 34.52 34.90 34.22 34.27 845,818 -0.65(-1.85%)
Jan 28, 2014 34.66 35.03 34.62 34.92 721,345 +0.26(+0.76%)
Jan 27, 2014 35.17 35.37 34.58 34.66 879,102 -0.52(-1.49%)
Jan 24, 2014 35.59 35.79 35.18 35.18 1,500,318 -0.48(-1.34%)
Jan 23, 2014 35.13 35.68 35.05 35.66 1,419,405 +0.28(+0.79%)
Jan 22, 2014 35.31 35.51 35.09 35.38 523,665 +0.13(+0.37%)
Jan 21, 2014 35.65 35.73 35.21 35.24 561,142 -0.17(-0.48%)
Jan 17, 2014 35.39 35.41 35.41 35.41 2,004,541 +0.01(+0.03%)
Jan 16, 2014 35.40 35.59 35.35 35.40 2,067,061 +0.05(+0.13%)
Jan 15, 2014 35.08 35.54 35.08 35.36 1,162,245 +0.28(+0.80%)
Jan 14, 2014 35.02 35.18 34.87 35.08 978,695 +0.08(+0.24%)
Jan 13, 2014 35.04 35.28 34.89 34.99 670,066 -0.01(-0.03%)
Jan 10, 2014 34.87 35.11 34.81 35.00 687,419 +0.16(+0.46%)
Jan 09, 2014 35.13 35.16 34.76 34.84 898,061 -0.30(-0.85%)
Jan 08, 2014 35.34 35.41 34.73 35.14 1,307,089 -0.24(-0.69%)
Jan 07, 2014 36.03 36.13 35.37 35.39 1,658,669 -0.65(-1.82%)
Jan 06, 2014 36.33 36.35 35.94 36.04 601,129 -0.22(-0.62%)
Jan 03, 2014 36.12 36.39 35.95 36.26 408,827 +0.13(+0.36%)
Jan 02, 2014 36.22 36.48 35.90 36.13 1,094,688 -0.19(-0.52%)
Dec 31, 2013 36.21 36.32 36.32 36.32 1,044,285 +0.11(+0.31%)
Dec 30, 2013 35.96 36.24 35.90 36.21 638,480 +0.31(+0.86%)
Dec 27, 2013 35.82 36.00 35.71 35.90 680,285 +0.02(+0.05%)
Dec 26, 2013 35.77 35.97 35.76 35.88 321,639 +0.27(+0.76%)
Dec 24, 2013 35.68 35.84 35.54 35.61 440,154 +0.07(+0.21%)
Dec 23, 2013 35.50 35.85 35.29 35.53 615,237 +0.17(+0.48%)
Dec 20, 2013 35.50 35.66 35.31 35.37 1,045,642 -0.07(-0.18%)
Dec 19, 2013 35.30 35.50 35.15 35.43 545,057 -0.02(-0.05%)
Dec 18, 2013 34.81 35.54 34.73 35.45 1,074,679 +0.52(+1.50%)
Dec 17, 2013 35.20 35.21 34.91 34.93 596,518 -0.20(-0.56%)
Dec 16, 2013 35.18 35.38 35.02 35.12 825,121 +0.07(+0.19%)
Dec 13, 2013 34.98 35.23 34.74 35.06 576,025 +0.05(+0.13%)
Dec 12, 2013 35.08 35.41 34.95 35.01 847,367 -0.28(-0.80%)
Dec 11, 2013 35.82 35.86 35.17 35.29 819,529 -0.52(-1.46%)
Dec 10, 2013 36.13 36.13 35.71 35.82 658,204 -0.33(-0.91%)
Dec 09, 2013 36.21 36.41 36.05 36.14 915,087 -0.02(-0.05%)
Dec 06, 2013 35.82 36.29 35.73 36.16 631,830 +0.37(+1.05%)
Dec 05, 2013 35.73 36.00 35.72 35.79 709,558 -0.06(-0.16%)
Dec 04, 2013 35.69 36.06 35.46 35.84 548,129 -0.05(-0.13%)
Dec 03, 2013 35.91 35.97 35.62 35.89 503,297 -0.22(-0.60%)
Dec 02, 2013 36.14 36.43 36.02 36.11 569,749 -0.22(-0.62%)
Nov 29, 2013 36.46 36.56 36.28 36.33 256,172 +0.05(+0.13%)
Nov 27, 2013 36.39 36.51 36.16 36.28 546,501 -0.07(-0.18%)
Nov 26, 2013 36.61 36.85 36.23 36.35 872,207 -0.28(-0.77%)
Nov 25, 2013 36.92 36.94 36.53 36.63 537,962 -0.31(-0.84%)
Nov 22, 2013 36.62 37.11 36.52 36.94 912,991 +0.28(+0.77%)
Nov 21, 2013 37.04 37.08 36.61 36.66 521,417 -0.36(-0.96%)
Nov 20, 2013 37.27 37.44 36.78 37.01 830,955 -0.26(-0.70%)
Nov 19, 2013 37.31 37.41 36.88 37.27 673,639 -0.11(-0.30%)
Nov 18, 2013 37.76 37.93 37.27 37.39 641,253 -0.35(-0.92%)
Nov 15, 2013 37.34 37.76 37.27 37.73 1,583,415 +0.35(+0.93%)
Nov 14, 2013 36.73 37.41 36.62 37.39 557,782 +0.57(+1.55%)
Nov 12, 2013 36.93 37.18 36.67 36.82 661,487 -0.03(-0.08%)
Nov 11, 2013 36.69 37.07 36.46 36.84 648,521 +0.28(+0.77%)
Nov 08, 2013 36.93 37.00 36.44 36.56 677,514 -0.44(-1.19%)
Nov 07, 2013 37.41 37.45 36.90 37.00 871,226 -0.37(-1.00%)
Nov 06, 2013 37.51 37.66 37.25 37.38 555,248 +0.05(+0.13%)
Nov 05, 2013 37.26 37.43 37.21 37.33 547,284 -0.07(-0.17%)
Nov 04, 2013 37.15 37.47 37.14 37.40 641,666 +0.24(+0.65%)
Nov 01, 2013 36.98 37.28 36.62 37.15 744,532 +0.13(+0.35%)
Oct 31, 2013 37.09 37.43 37.02 37.02 872,038 -0.06(-0.15%)
Oct 30, 2013 37.27 37.47 36.94 37.08 380,418 -0.36(-0.95%)
Oct 29, 2013 37.50 37.64 37.21 37.43 635,939 -0.05(-0.12%)
Oct 28, 2013 38.08 38.08 37.43 37.48 541,828 -0.58(-1.52%)
Oct 25, 2013 37.83 38.18 37.52 38.06 872,708 +0.24(+0.64%)
Oct 24, 2013 37.84 37.91 37.43 37.82 549,441 +0.13(+0.35%)
Oct 23, 2013 37.60 37.81 37.41 37.69 504,466 -0.04(-0.10%)
Oct 22, 2013 37.41 37.90 37.38 37.72 1,404,527 +0.40(+1.08%)
Oct 21, 2013 37.36 37.41 37.18 37.32 687,934 -0.09(-0.25%)
Oct 18, 2013 37.33 37.41 37.07 37.41 594,366 +0.34(+0.91%)
Oct 17, 2013 36.31 37.17 36.20 37.08 715,159 +0.55(+1.51%)
Oct 16, 2013 35.88 36.53 35.82 36.53 700,805 +0.76(+2.12%)
Oct 15, 2013 36.22 36.41 35.68 35.77 831,999 -0.65(-1.77%)
Oct 14, 2013 35.70 36.47 35.70 36.41 496,895 +0.44(+1.22%)
Oct 11, 2013 35.96 36.41 35.78 35.97 441,143 -0.05(-0.13%)
Oct 10, 2013 35.28 36.25 35.22 36.02 861,154 +1.08(+3.11%)
Oct 09, 2013 34.90 35.22 34.85 34.94 740,751 +0.06(+0.16%)
Oct 08, 2013 35.21 35.31 34.78 34.88 549,281 -0.39(-1.11%)
Oct 07, 2013 35.02 35.57 34.81 35.27 550,741 -0.05(-0.13%)
Oct 04, 2013 34.99 35.49 34.86 35.32 404,697 +0.28(+0.80%)
Oct 03, 2013 35.41 35.41 34.91 35.04 698,803 -0.43(-1.21%)
Oct 02, 2013 35.08 35.48 34.91 35.47 865,193 +0.22(+0.64%)
Oct 01, 2013 35.01 35.44 34.95 35.24 838,540 +0.86(+2.50%)
Sep 27, 2013 34.56 34.57 34.07 34.38 851,008 -0.24(-0.70%)
Sep 26, 2013 34.72 34.94 34.47 34.63 835,720 -0.06(-0.16%)
Sep 25, 2013 34.73 35.21 34.57 34.68 608,085 -0.20(-0.56%)
Sep 24, 2013 35.02 35.14 34.83 34.88 456,196 -0.07(-0.19%)
Sep 23, 2013 34.79 35.08 34.79 34.95 577,195 +0.10(+0.30%)
Sep 20, 2013 35.39 35.50 34.67 34.84 495,011 -0.52(-1.48%)
Sep 19, 2013 35.36 35.54 35.26 35.37 960,383 +0.01(+0.03%)
Sep 18, 2013 34.74 35.49 34.56 35.36 776,233 +0.63(+1.80%)
Sep 17, 2013 34.61 34.82 34.33 34.73 763,810 +0.23(+0.68%)
Sep 16, 2013 34.26 34.56 33.80 34.50 587,447 +0.70(+2.08%)
Sep 13, 2013 34.08 34.14 33.74 33.80 385,834 -0.16(-0.47%)
Sep 12, 2013 33.78 34.11 33.77 33.95 539,772 -0.06(-0.16%)
Sep 11, 2013 33.89 34.02 33.65 34.01 528,187 +0.07(+0.22%)
Sep 10, 2013 33.50 33.95 33.41 33.94 576,168 +0.65(+1.97%)
Sep 09, 2013 32.95 33.48 32.95 33.28 654,474 +0.37(+1.14%)
Sep 06, 2013 33.42 33.76 32.87 32.91 984,219 -0.21(-0.62%)
Sep 05, 2013 32.61 33.11 32.52 33.11 1,022,746 +0.55(+1.70%)
Sep 04, 2013 32.34 32.95 32.22 32.56 723,390 +0.21(+0.64%)
Sep 03, 2013 32.63 32.64 32.13 32.35 998,447 +0.01(+0.03%)
Aug 30, 2013 32.23 32.72 32.20 32.35 763,392 +0.12(+0.38%)
Aug 29, 2013 31.93 32.32 31.92 32.22 762,084 +0.21(+0.64%)
Aug 28, 2013 32.21 32.21 31.49 32.02 1,025,225 -0.24(-0.75%)
Aug 27, 2013 32.30 32.49 32.20 32.26 1,033,628 -0.40(-1.23%)
Aug 26, 2013 32.85 32.92 32.58 32.66 921,643 -0.12(-0.37%)
Aug 23, 2013 32.60 32.85 32.50 32.78 897,368 -0.08(-0.26%)
Aug 22, 2013 32.56 32.93 32.43 32.87 561,190 +0.23(+0.72%)
Aug 21, 2013 32.77 33.00 32.52 32.64 941,626 -0.35(-1.05%)
Aug 20, 2013 32.50 33.02 32.34 32.98 1,055,819 +0.45(+1.38%)
Aug 19, 2013 33.07 33.12 32.44 32.53 962,376 -0.71(-2.14%)
Aug 16, 2013 33.50 33.65 33.23 33.24 635,351 -0.36(-1.06%)
Aug 15, 2013 34.36 34.40 33.47 33.60 1,022,023 -1.12(-3.23%)
Aug 14, 2013 34.35 34.86 34.21 34.72 626,627 +0.38(+1.12%)
Aug 13, 2013 34.70 34.71 34.23 34.34 705,893 -0.38(-1.10%)
Aug 12, 2013 34.49 34.84 34.38 34.72 855,296 +0.16(+0.46%)
Aug 09, 2013 35.19 35.24 34.53 34.56 1,109,899 -0.38(-1.10%)
Aug 08, 2013 34.70 35.03 34.31 34.95 598,578 +0.62(+1.80%)
Aug 07, 2013 34.75 34.75 34.09 34.33 805,852 -0.52(-1.50%)
Aug 06, 2013 34.88 35.10 34.61 34.85 637,573 +0.01(+0.03%)
Aug 05, 2013 34.91 35.03 34.66 34.84 458,991 -0.08(-0.24%)
Aug 02, 2013 34.37 34.97 34.34 34.93 560,399 +0.55(+1.61%)
Aug 01, 2013 35.12 35.12 34.29 34.38 657,443 -0.21(-0.60%)
Jul 31, 2013 35.39 35.66 34.55 34.58 931,965 -0.74(-2.09%)
Jul 30, 2013 35.57 35.72 35.27 35.32 519,951 -0.22(-0.61%)
Jul 29, 2013 35.15 35.67 35.08 35.53 578,371 +0.33(+0.93%)
Jul 26, 2013 35.27 35.43 35.14 35.21 369,384 -0.12(-0.34%)
Jul 25, 2013 35.42 35.61 35.17 35.33 563,478 -0.07(-0.18%)
Jul 24, 2013 35.46 35.68 35.25 35.39 770,831 +0.02(+0.05%)
Jul 23, 2013 35.25 35.48 35.25 35.38 497,287 +0.22(+0.64%)
Jul 22, 2013 35.37 35.49 35.11 35.15 1,280,000 -0.22(-0.61%)
Jul 19, 2013 35.15 35.43 35.10 35.37 433,084 +0.20(+0.56%)
Jul 18, 2013 34.91 35.30 34.91 35.17 460,524 +0.32(+0.91%)
Jul 17, 2013 34.66 35.07 34.61 34.85 852,588 +0.32(+0.92%)
Jul 16, 2013 34.81 34.93 34.38 34.53 483,462 -0.17(-0.48%)
Jul 15, 2013 34.54 34.98 34.51 34.70 501,664 +0.18(+0.51%)
Jul 12, 2013 34.80 34.94 34.35 34.52 447,077 -0.22(-0.65%)
Jul 11, 2013 34.52 34.89 34.45 34.75 611,459 +0.77(+2.26%)
Jul 10, 2013 34.14 34.23 33.78 33.98 524,159 -0.15(-0.44%)
Jul 09, 2013 33.72 34.18 33.51 34.13 715,532 +0.72(+2.16%)
Jul 08, 2013 33.42 33.60 33.27 33.41 596,520 +0.25(+0.76%)
Jul 05, 2013 33.55 33.57 32.72 33.16 739,645 -0.22(-0.67%)
Jul 03, 2013 33.66 33.71 33.19 33.38 255,809 -0.32(-0.94%)
Jul 02, 2013 33.64 34.12 33.41 33.70 926,983 +0.04(+0.11%)
Jul 01, 2013 33.80 34.08 33.55 33.66 775,177 -0.03(-0.08%)
Jun 28, 2013 33.56 34.10 33.30 33.69 688,560 +0.08(+0.25%)
Jun 27, 2013 33.58 33.87 33.56 33.61 601,561 +0.19(+0.56%)
Jun 26, 2013 33.05 33.57 33.05 33.42 904,687 +0.60(+1.82%)
Jun 25, 2013 32.21 32.92 32.09 32.82 1,082,864 +0.70(+2.18%)
Jun 24, 2013 31.65 32.32 31.45 32.12 1,511,044 +0.03(+0.09%)
Jun 21, 2013 32.48 32.60 31.95 32.09 1,539,980 -0.29(-0.90%)
Jun 20, 2013 32.62 32.76 32.31 32.38 1,813,767 -0.91(-2.73%)
Jun 19, 2013 34.02 34.21 33.09 33.29 920,699 -0.77(-2.25%)
Jun 18, 2013 33.91 34.24 33.76 34.06 841,572 +0.18(+0.52%)
Jun 17, 2013 33.36 34.01 33.33 33.88 903,854 +0.80(+2.40%)
Jun 14, 2013 33.22 33.51 32.99 33.08 610,806 -0.20(-0.59%)
Jun 13, 2013 32.48 33.35 32.19 33.28 1,152,455 +0.74(+2.27%)
Jun 12, 2013 33.03 33.04 32.44 32.54 1,084,144 -0.43(-1.31%)
Jun 11, 2013 33.02 33.26 32.68 32.97 1,062,754 -0.38(-1.15%)
Jun 10, 2013 33.40 33.47 33.11 33.36 763,896 +0.05(+0.14%)
Jun 07, 2013 33.23 33.50 33.01 33.31 696,829 +0.23(+0.71%)
Jun 06, 2013 32.40 33.10 32.21 33.07 1,160,268 +0.63(+1.93%)
Jun 05, 2013 32.48 32.64 32.16 32.45 1,168,965 -0.22(-0.69%)
Jun 04, 2013 33.06 33.06 32.60 32.67 752,464 -0.43(-1.30%)
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.