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

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 8.944 9.507 8.944 9.451 4,119,909 +0.39(+4.30%)
Dec 30, 2008 8.486 9.067 8.486 9.061 3,538,585 +0.53(+6.24%)
Dec 29, 2008 8.684 8.746 8.356 8.529 3,124,908 -0.25(-2.89%)
Dec 26, 2008 8.758 8.857 8.572 8.783 839,995 -0.05(-0.56%)
Dec 24, 2008 8.776 8.863 8.517 8.832 1,200,498 +0.02(+0.28%)
Dec 23, 2008 9.395 9.488 8.733 8.807 4,233,303 -0.51(-5.45%)
Dec 22, 2008 9.866 9.872 9.129 9.315 3,570,099 -0.28(-2.97%)
Dec 19, 2008 9.296 9.723 9.129 9.600 4,226,069 +0.25(+2.65%)
Dec 18, 2008 9.272 9.606 9.092 9.352 4,717,984 +0.15(+1.68%)
Dec 17, 2008 8.770 9.364 8.628 9.197 4,205,917 -0.01(-0.13%)
Dec 16, 2008 8.690 9.222 8.399 9.210 2,833,897 +0.75(+8.85%)
Dec 15, 2008 8.702 8.733 8.306 8.461 3,059,355 -0.27(-3.12%)
Dec 12, 2008 8.541 8.857 8.387 8.733 2,712,782 -0.06(-0.63%)
Dec 11, 2008 9.290 9.662 8.634 8.789 3,885,434 -0.68(-7.19%)
Dec 10, 2008 9.284 9.662 9.080 9.470 3,735,936 +0.27(+2.89%)
Dec 09, 2008 8.857 9.562 8.826 9.204 4,688,774 +0.08(+0.88%)
Dec 08, 2008 8.356 9.272 8.356 9.123 3,565,451 +0.89(+10.74%)
Dec 05, 2008 7.743 8.250 7.631 8.238 4,653,005 +0.17(+2.07%)
Dec 04, 2008 8.114 8.572 7.885 8.071 4,753,025 -0.08(-0.99%)
Dec 03, 2008 7.823 8.374 7.712 8.151 4,789,479 -0.36(-4.22%)
Dec 02, 2008 8.975 9.024 8.232 8.510 3,920,168 -0.02(-0.29%)
Dec 01, 2008 8.900 9.228 8.498 8.535 5,626,617 -0.42(-4.70%)
Nov 28, 2008 8.820 9.092 8.585 8.956 1,349,792 +0.41(+4.86%)
Nov 26, 2008 7.873 8.628 7.786 8.541 4,561,468 +0.53(+6.65%)
Nov 25, 2008 8.040 8.318 7.734 8.009 4,355,054 -0.04(-0.46%)
Nov 24, 2008 7.768 8.448 7.341 8.046 10,032,500 +0.37(+4.75%)
Nov 21, 2008 8.046 8.046 7.167 7.681 18,653,268 +0.07(+0.89%)
Nov 20, 2008 8.585 8.634 7.489 7.613 11,684,851 -1.14(-13.01%)
Nov 19, 2008 9.290 9.501 8.659 8.752 5,581,244 -0.77(-8.06%)
Nov 18, 2008 9.835 9.977 9.123 9.519 7,873,226 -0.37(-3.69%)
Nov 17, 2008 10.50 10.50 9.872 9.884 4,548,638 -0.59(-5.61%)
Nov 14, 2008 10.69 11.03 10.27 10.47 2,934,837 -0.59(-5.32%)
Nov 13, 2008 10.52 11.10 9.767 11.06 5,327,554 +0.54(+5.12%)
Nov 12, 2008 10.84 11.04 10.44 10.52 3,523,049 -0.60(-5.40%)
Nov 11, 2008 11.00 11.41 10.69 11.12 2,704,002 -0.04(-0.39%)
Nov 10, 2008 12.02 12.02 11.06 11.17 2,398,324 -0.07(-0.61%)
Nov 07, 2008 11.36 11.43 10.87 11.23 2,112,671 +0.64(+6.02%)
Nov 06, 2008 11.12 11.26 10.26 10.60 2,771,326 -0.56(-5.05%)
Nov 05, 2008 11.99 12.16 11.09 11.16 1,781,702 -1.03(-8.43%)
Nov 04, 2008 11.60 12.29 11.57 12.19 1,712,003 +0.75(+6.55%)
Nov 03, 2008 11.21 11.59 10.99 11.44 1,690,292 +0.30(+2.67%)
Oct 31, 2008 10.78 11.25 10.08 11.14 3,157,700 +0.01(+0.11%)
Oct 30, 2008 11.42 11.42 10.78 11.13 2,460,743 +0.33(+3.04%)
Oct 29, 2008 10.35 11.25 9.965 10.80 5,075,938 +0.32(+3.07%)
Oct 28, 2008 10.06 11.02 9.488 10.48 3,538,640 +0.64(+6.54%)
Oct 27, 2008 9.866 10.55 9.748 9.835 2,627,367 -0.47(-4.56%)
Oct 24, 2008 9.928 10.90 9.835 10.31 4,414,037 -0.80(-7.19%)
Oct 23, 2008 11.09 11.66 10.21 11.10 4,446,271 -0.09(-0.83%)
Oct 22, 2008 11.30 12.06 10.98 11.20 3,359,948 -0.76(-6.32%)
Oct 21, 2008 12.50 12.65 11.85 11.95 2,577,219 -1.00(-7.70%)
Oct 20, 2008 11.98 13.00 11.77 12.95 3,289,222 +0.97(+8.11%)
Oct 17, 2008 12.24 12.87 11.75 11.98 2,732,804 -0.36(-2.91%)
Oct 16, 2008 11.91 12.38 10.78 12.34 4,265,859 +0.29(+2.42%)
Oct 15, 2008 12.51 12.87 11.78 12.04 3,567,950 -1.29(-9.70%)
Oct 14, 2008 14.34 15.25 13.00 13.34 4,089,214 +0.15(+1.17%)
Oct 13, 2008 12.84 13.18 11.75 13.18 1,984,448 +1.92(+17.03%)
Oct 10, 2008 9.767 11.86 8.572 11.26 9,340,258 +0.03(+0.28%)
Oct 09, 2008 12.87 12.99 11.13 11.23 4,675,317 -1.45(-11.46%)
Oct 08, 2008 12.40 13.39 0.6189 12.69 5,163,995 -0.34(-2.61%)
Oct 07, 2008 14.41 14.41 12.97 13.03 4,385,820 -1.34(-9.31%)
Oct 06, 2008 14.90 14.90 11.92 14.37 6,353,644 -1.14(-7.35%)
Oct 03, 2008 15.77 16.48 14.90 15.50 3,697,746 -0.24(-1.53%)
Oct 02, 2008 16.54 16.79 15.58 15.75 2,142,346 -1.23(-7.22%)
Oct 01, 2008 16.18 17.06 16.18 16.97 1,486,676 -0.01(-0.07%)
Sep 30, 2008 16.22 17.18 16.05 16.98 2,047,811 +0.95(+5.95%)
Sep 29, 2008 16.02 16.57 15.56 16.03 3,965,776 -0.63(-3.79%)
Sep 26, 2008 16.87 17.16 16.28 16.66 0 -0.34(-2.00%)
Sep 25, 2008 16.40 17.13 16.25 17.00 1,832,146 +0.64(+3.90%)
Sep 24, 2008 16.51 16.77 16.25 16.36 2,222,056 -0.24(-1.45%)
Sep 23, 2008 16.70 17.02 16.57 16.61 2,757,230 -0.11(-0.63%)
Sep 22, 2008 16.70 17.78 16.65 16.71 1,926,460 -0.38(-2.24%)
Sep 19, 2008 17.37 18.04 16.88 17.09 0 +0.33(+1.96%)
Sep 18, 2008 16.04 17.19 15.86 16.77 6,323,529 +0.87(+5.45%)
Sep 17, 2008 16.46 16.62 15.75 15.90 5,529,794 -0.74(-4.43%)
Sep 16, 2008 16.25 16.69 15.75 16.64 4,432,315 +0.17(+1.05%)
Sep 15, 2008 17.22 17.71 16.41 16.46 3,508,797 -2.14(-11.51%)
Sep 12, 2008 18.28 18.79 18.12 18.61 2,126,201 -0.01(-0.07%)
Sep 11, 2008 18.12 18.62 18.02 18.62 2,039,884 +0.00(+0.00%)
Sep 10, 2008 18.49 18.93 18.29 18.62 2,627,832 +0.27(+1.45%)
Sep 09, 2008 19.01 19.79 18.33 18.35 2,526,755 -0.84(-4.39%)
Sep 08, 2008 19.55 19.82 18.89 19.19 2,303,315 +0.05(+0.26%)
Sep 05, 2008 18.51 19.32 18.46 19.14 0 +0.42(+2.25%)
Sep 04, 2008 19.68 19.68 18.47 18.72 2,469,075 -0.92(-4.66%)
Sep 03, 2008 19.79 20.05 19.40 19.64 2,189,190 -0.06(-0.31%)
Sep 02, 2008 19.66 20.49 19.33 19.70 2,163,180 +0.55(+2.88%)
Aug 29, 2008 19.60 19.64 19.08 19.15 1,109,753 -0.31(-1.59%)
Aug 28, 2008 18.88 19.55 18.87 19.46 1,109,952 +0.63(+3.32%)
Aug 27, 2008 18.59 18.90 18.46 18.83 1,066,488 +0.15(+0.79%)
Aug 26, 2008 18.65 18.85 18.44 18.69 1,329,914 +0.09(+0.50%)
Aug 25, 2008 18.74 19.12 18.52 18.59 835,348 -0.33(-1.77%)
Aug 22, 2008 18.70 18.97 18.65 18.93 831,892 +0.21(+1.12%)
Aug 21, 2008 18.56 18.85 18.51 18.72 1,758,839 +0.05(+0.27%)
Aug 20, 2008 18.41 18.72 18.26 18.67 1,267,982 +0.20(+1.11%)
Aug 19, 2008 18.46 18.61 18.32 18.46 1,681,678 -0.15(-0.80%)
Aug 18, 2008 18.99 19.08 18.47 18.61 961,893 -0.35(-1.83%)
Aug 15, 2008 18.82 18.98 18.49 18.96 0 +0.28(+1.52%)
Aug 14, 2008 18.96 18.96 18.60 18.67 2,294,823 -0.33(-1.76%)
Aug 13, 2008 19.48 19.48 18.51 19.01 1,657,566 -0.48(-2.48%)
Aug 12, 2008 19.58 19.81 19.39 19.49 1,473,213 -0.19(-0.94%)
Aug 11, 2008 19.50 19.94 19.22 19.68 2,079,225 -0.02(-0.09%)
Aug 08, 2008 19.20 19.87 19.16 19.69 1,273,504 -0.01(-0.03%)
Aug 07, 2008 20.04 20.05 19.40 19.70 1,661,494 -0.53(-2.60%)
Aug 06, 2008 20.40 20.40 20.07 20.23 1,599,196 -0.12(-0.61%)
Aug 05, 2008 20.70 20.70 20.08 20.35 1,770,231 +0.11(+0.52%)
Aug 04, 2008 20.38 20.48 20.03 20.25 915,856 -0.15(-0.73%)
Aug 01, 2008 20.74 21.08 20.19 20.39 1,389,898 -0.41(-1.99%)
Jul 31, 2008 20.36 21.25 20.23 20.81 2,324,374 +0.25(+1.23%)
Jul 30, 2008 20.61 20.98 20.22 20.55 2,667,144 -0.05(-0.24%)
Jul 29, 2008 20.60 20.65 19.79 20.60 1,362,989 +0.66(+3.29%)
Jul 28, 2008 20.66 20.79 19.90 19.95 1,630,316 -0.90(-4.33%)
Jul 25, 2008 20.27 20.91 20.15 20.85 1,867,465 +0.58(+2.87%)
Jul 24, 2008 20.77 21.67 20.12 20.27 2,719,187 -0.40(-1.92%)
Jul 23, 2008 20.25 20.77 20.00 20.67 2,399,034 +0.57(+2.83%)
Jul 22, 2008 19.75 20.23 19.61 20.10 1,306,518 +0.20(+1.03%)
Jul 21, 2008 19.94 20.29 19.67 19.89 1,444,871 +0.02(+0.09%)
Jul 18, 2008 19.37 20.09 19.37 19.87 2,195,379 +0.44(+2.26%)
Jul 17, 2008 18.83 19.61 18.83 19.43 2,520,039 +0.63(+3.36%)
Jul 16, 2008 18.57 19.09 18.30 18.80 3,846,881 +0.35(+1.91%)
Jul 15, 2008 18.57 18.59 17.89 18.45 3,123,061 -0.06(-0.30%)
Jul 14, 2008 19.11 19.36 18.50 18.51 2,106,354 -0.17(-0.89%)
Jul 11, 2008 19.17 19.17 18.62 18.67 2,599,340 -0.89(-4.53%)
Jul 10, 2008 19.43 19.76 19.29 19.56 1,499,014 +0.35(+1.80%)
Jul 09, 2008 19.34 19.88 19.21 19.21 2,016,344 -0.12(-0.64%)
Jul 08, 2008 18.86 19.35 18.72 19.34 2,723,373 +0.50(+2.63%)
Jul 07, 2008 19.17 19.38 18.51 18.84 2,129,388 -0.30(-1.58%)
Jul 04, 2008 19.55 19.55 18.77 19.14 1,325,172 +0.00(+0.00%)
Jul 03, 2008 19.55 19.55 18.77 19.14 1,325,172 -0.38(-1.96%)
Jul 02, 2008 19.66 20.59 19.50 19.53 2,327,735 -0.17(-0.88%)
Jul 01, 2008 19.90 20.00 19.12 19.70 4,164,764 -0.44(-2.18%)
Jun 30, 2008 20.38 20.59 20.05 20.14 2,181,564 -0.45(-2.16%)
Jun 27, 2008 20.59 20.98 20.42 20.59 2,414,770 -0.15(-0.72%)
Jun 26, 2008 21.04 21.20 20.64 20.73 2,457,478 -0.56(-2.62%)
Jun 25, 2008 20.62 21.45 20.62 21.29 1,377,257 +0.63(+3.06%)
Jun 24, 2008 20.86 20.94 20.56 20.66 2,766,802 -0.36(-1.71%)
Jun 23, 2008 21.18 21.32 20.95 21.02 891,820 -0.23(-1.08%)
Jun 20, 2008 21.87 21.87 21.17 21.25 1,409,975 -0.69(-3.13%)
Jun 19, 2008 21.58 22.00 21.35 21.93 1,217,804 +0.24(+1.11%)
Jun 18, 2008 21.75 21.78 21.37 21.69 2,594,039 -0.07(-0.34%)
Jun 17, 2008 21.90 21.93 21.69 21.77 1,171,135 -0.04(-0.20%)
Jun 16, 2008 21.17 21.93 21.02 21.81 2,215,047 +0.65(+3.07%)
Jun 13, 2008 20.91 21.36 20.91 21.16 1,501,769 +0.13(+0.62%)
Jun 12, 2008 21.15 21.18 20.90 21.03 1,651,934 -0.15(-0.73%)
Jun 11, 2008 21.35 21.71 21.11 21.19 3,033,143 -0.41(-1.92%)
Jun 10, 2008 21.41 21.68 21.04 21.60 1,924,728 +0.06(+0.29%)
Jun 09, 2008 22.08 22.08 21.24 21.54 3,303,562 -0.43(-1.97%)
Jun 06, 2008 22.14 22.45 21.87 21.97 2,137,121 -0.33(-1.50%)
Jun 05, 2008 21.98 22.42 21.83 22.31 1,729,542 +0.27(+1.24%)
Jun 04, 2008 21.72 22.37 21.58 22.03 2,096,768 +0.09(+0.42%)
Jun 03, 2008 21.89 22.24 21.77 21.94 3,143,862 -0.50(-2.23%)
Jun 02, 2008 22.67 22.77 22.29 22.44 1,693,387 -0.33(-1.47%)
May 30, 2008 22.84 23.02 22.48 22.78 1,435,416 -0.05(-0.22%)
May 29, 2008 22.68 22.99 22.68 22.83 1,442,255 +0.21(+0.93%)
May 28, 2008 22.18 22.71 22.13 22.62 1,686,152 +0.43(+1.92%)
May 27, 2008 22.25 22.36 21.88 22.19 2,226,136 -0.17(-0.75%)
May 26, 2008 22.41 22.63 22.29 22.36 0 +0.00(+0.00%)
May 23, 2008 22.41 22.63 22.29 22.36 1,741,645 -0.22(-0.99%)
May 22, 2008 22.18 22.83 21.97 22.58 2,650,029 +0.67(+3.05%)
May 21, 2008 22.08 22.27 21.71 21.91 2,794,680 +0.01(+0.03%)
May 20, 2008 22.71 22.85 21.82 21.90 3,661,172 -0.92(-4.01%)
May 19, 2008 22.60 22.91 22.60 22.82 1,152,302 +0.30(+1.35%)
May 16, 2008 22.23 22.71 22.19 22.52 1,918,386 +0.20(+0.89%)
May 15, 2008 21.60 22.36 21.60 22.32 2,771,317 +0.61(+2.79%)
May 14, 2008 21.91 22.02 21.63 21.71 1,504,864 -0.10(-0.45%)
May 13, 2008 22.02 22.03 21.63 21.81 1,385,402 -0.19(-0.87%)
May 12, 2008 21.71 22.03 21.64 22.00 1,762,178 +0.25(+1.14%)
May 09, 2008 21.32 22.05 21.11 21.76 1,643,968 +0.37(+1.71%)
May 08, 2008 21.12 21.42 20.98 21.39 1,615,519 +0.25(+1.20%)
May 07, 2008 21.25 21.33 21.05 21.14 3,441,634 -0.05(-0.23%)
May 06, 2008 20.95 21.20 20.73 21.19 1,545,591 +0.15(+0.71%)
May 05, 2008 20.80 21.38 20.73 21.04 2,726,134 +0.01(+0.06%)
May 02, 2008 20.96 21.59 20.88 21.03 2,448,204 +0.04(+0.18%)
May 01, 2008 20.42 21.04 19.94 20.99 4,443,143 +0.74(+3.64%)
Apr 30, 2008 19.19 20.50 19.19 20.25 3,161,308 +1.33(+7.03%)
Apr 29, 2008 18.95 19.43 18.80 18.92 1,729,341 -0.09(-0.46%)
Apr 28, 2008 18.86 19.37 18.86 19.01 1,245,057 +0.24(+1.29%)
Apr 25, 2008 18.79 19.15 18.57 18.77 1,464,931 +0.05(+0.26%)
Apr 24, 2008 18.09 18.74 17.98 18.72 1,360,816 +0.67(+3.74%)
Apr 23, 2008 17.94 18.18 17.94 18.04 1,606,877 -0.10(-0.55%)
Apr 22, 2008 17.71 18.49 17.65 18.14 2,200,857 +0.33(+1.84%)
Apr 21, 2008 18.25 18.30 17.76 17.81 1,357,289 -0.43(-2.37%)
Apr 18, 2008 17.37 18.38 17.37 18.25 2,589,360 +1.03(+5.97%)
Apr 17, 2008 16.84 17.23 16.59 17.22 2,525,375 +0.38(+2.28%)
Apr 16, 2008 16.64 16.86 16.36 16.84 2,230,018 +0.28(+1.68%)
Apr 15, 2008 16.61 16.69 16.46 16.56 1,170,446 -0.06(-0.34%)
Apr 14, 2008 16.88 16.89 16.49 16.61 1,127,936 -0.27(-1.61%)
Apr 11, 2008 17.38 17.38 16.79 16.88 1,478,771 -0.51(-2.92%)
Apr 10, 2008 17.27 17.58 17.13 17.39 2,261,910 +0.04(+0.21%)
Apr 09, 2008 18.00 18.00 17.15 17.35 1,606,017 -0.54(-3.01%)
Apr 08, 2008 17.91 18.13 17.57 17.89 2,048,367 +0.09(+0.49%)
Apr 07, 2008 17.67 18.02 17.53 17.81 4,053,446 +0.36(+2.06%)
Apr 04, 2008 17.45 17.58 17.30 17.45 2,175,513 -0.02(-0.14%)
Apr 03, 2008 17.49 17.53 17.09 17.47 1,570,385 -0.07(-0.39%)
Apr 02, 2008 17.72 17.89 17.48 17.54 1,716,989 +0.24(+1.36%)
Apr 01, 2008 16.70 17.47 16.70 17.31 3,287,244 +0.70(+4.21%)
Mar 31, 2008 16.46 16.70 16.32 16.61 1,759,320 +0.02(+0.15%)
Mar 28, 2008 16.84 17.18 16.54 16.58 1,418,016 -0.30(-1.80%)
Mar 27, 2008 16.96 17.17 16.77 16.88 1,384,862 -0.08(-0.47%)
Mar 26, 2008 16.49 17.24 16.49 16.96 2,342,228 -0.58(-3.28%)
Mar 25, 2008 17.35 17.59 17.20 17.54 1,529,408 +0.15(+0.85%)
Mar 24, 2008 16.92 17.42 16.66 17.39 2,769,016 +0.50(+2.93%)
Mar 21, 2008 16.12 17.02 16.05 16.90 3,125,007 +0.00(+0.00%)
Mar 20, 2008 16.12 17.02 16.05 16.90 3,125,007 +0.67(+4.12%)
Mar 19, 2008 16.84 17.40 16.19 16.23 4,341,187 -0.61(-3.60%)
Mar 18, 2008 16.49 17.05 16.48 16.84 4,317,362 +0.35(+2.10%)
Mar 17, 2008 16.65 16.83 16.38 16.49 4,220,240 -0.75(-4.35%)
Mar 14, 2008 17.35 17.40 16.98 17.24 3,303,087 -0.11(-0.61%)
Mar 13, 2008 17.56 17.65 17.06 17.34 4,461,879 -0.31(-1.75%)
Mar 12, 2008 17.75 18.04 17.58 17.65 2,030,756 -0.09(-0.49%)
Mar 11, 2008 17.04 17.87 17.04 17.74 1,870,318 +0.69(+4.07%)
Mar 10, 2008 17.44 17.44 16.87 17.05 2,049,053 -0.50(-2.86%)
Mar 07, 2008 17.38 17.87 17.28 17.55 2,088,571 -0.10(-0.56%)
Mar 06, 2008 17.87 18.10 17.57 17.65 1,987,688 -0.23(-1.28%)
Mar 05, 2008 17.71 18.42 17.68 17.87 1,986,922 +0.09(+0.49%)
Mar 04, 2008 17.55 17.91 17.15 17.79 4,225,447 -0.05(-0.28%)
Mar 03, 2008 18.30 18.55 17.63 17.84 2,664,447 -0.51(-2.80%)
Feb 29, 2008 18.73 18.91 18.26 18.35 1,174,675 -0.59(-3.14%)
Feb 28, 2008 19.04 19.30 18.88 18.95 1,242,543 -0.30(-1.54%)
Feb 27, 2008 19.31 19.51 19.01 19.24 1,371,232 -0.06(-0.29%)
Feb 26, 2008 19.22 19.45 19.11 19.30 1,659,794 +0.05(+0.26%)
Feb 25, 2008 18.88 19.34 18.88 19.25 1,226,866 +0.25(+1.34%)
Feb 22, 2008 18.69 19.09 18.55 19.00 1,123,063 +0.16(+0.85%)
Feb 21, 2008 19.05 19.38 18.78 18.83 1,283,937 -0.37(-1.93%)
Feb 20, 2008 19.19 19.42 19.06 19.21 1,415,971 -0.14(-0.70%)
Feb 19, 2008 19.66 19.75 19.22 19.34 1,209,171 -0.05(-0.26%)
Feb 18, 2008 19.54 19.61 18.97 19.39 0 +0.00(+0.00%)
Feb 15, 2008 19.54 19.61 18.97 19.39 1,004,197 -0.09(-0.48%)
Feb 14, 2008 19.50 19.95 19.22 19.48 1,559,789 -0.28(-1.44%)
Feb 13, 2008 19.65 19.79 19.39 19.77 1,289,740 +0.30(+1.56%)
Feb 12, 2008 19.83 19.84 19.30 19.47 2,022,354 -0.05(-0.25%)
Feb 11, 2008 19.48 19.72 19.35 19.51 1,582,758 +0.03(+0.16%)
Feb 08, 2008 18.77 19.69 18.77 19.48 2,027,427 +0.39(+2.04%)
Feb 07, 2008 20.32 20.35 18.82 19.09 3,473,736 -1.05(-5.19%)
Feb 06, 2008 20.30 20.59 19.93 20.14 1,590,319 +0.15(+0.74%)
Feb 05, 2008 20.30 21.29 19.86 19.99 1,626,971 -0.79(-3.81%)
Feb 04, 2008 20.73 21.16 20.70 20.78 1,092,669 +0.01(+0.03%)
Feb 01, 2008 20.13 20.86 19.97 20.78 1,789,933 +0.85(+4.25%)
Jan 31, 2008 18.91 20.18 18.26 19.93 3,064,063 +0.53(+2.74%)
Jan 30, 2008 19.74 19.99 19.32 19.40 1,853,418 -0.43(-2.19%)
Jan 29, 2008 19.37 19.99 19.37 19.83 1,323,154 +0.40(+2.07%)
Jan 28, 2008 19.13 19.55 19.03 19.43 1,602,589 +0.15(+0.80%)
Jan 25, 2008 19.81 19.96 19.17 19.27 2,122,430 -0.19(-0.99%)
Jan 24, 2008 19.48 19.56 18.57 19.47 2,009,251 +1.09(+5.93%)
Jan 23, 2008 17.89 18.43 16.84 18.38 5,587,351 -0.16(-0.87%)
Jan 22, 2008 17.65 18.89 17.26 18.54 4,168,459 -0.24(-1.25%)
Jan 21, 2008 18.90 19.37 18.50 18.77 0 +0.00(+0.00%)
Jan 18, 2008 18.90 19.37 18.50 18.77 1,934,944 +0.17(+0.93%)
Jan 17, 2008 18.95 19.40 18.52 18.60 2,575,626 -0.46(-2.44%)
Jan 16, 2008 18.99 19.43 18.99 19.06 3,126,070 -0.25(-1.28%)
Jan 15, 2008 18.83 19.74 18.82 19.31 1,894,884 +0.13(+0.68%)
Jan 14, 2008 19.51 19.63 19.00 19.18 2,266,867 -0.35(-1.81%)
Jan 11, 2008 19.50 19.88 19.34 19.53 1,759,488 -0.35(-1.74%)
Jan 10, 2008 19.22 20.23 19.17 19.88 3,432,420 +0.40(+2.03%)
Jan 09, 2008 19.50 19.53 18.81 19.48 3,264,637 -0.25(-1.25%)
Jan 08, 2008 20.61 20.92 19.68 19.73 2,867,641 -0.80(-3.89%)
Jan 07, 2008 21.39 21.71 20.37 20.53 3,136,883 -0.84(-3.91%)
Jan 04, 2008 21.93 22.12 21.30 21.37 1,542,372 -0.72(-3.25%)
Jan 03, 2008 22.11 22.33 21.97 22.08 1,453,148 +0.04(+0.17%)
Jan 02, 2008 22.13 22.35 21.70 22.05 2,553,988 -0.03(-0.14%)
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.