Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
13.81
13.73
13.73
13.73
1,122,094
+0.03(+0.23%)
Dec 30, 2009
13.73
13.77
13.64
13.70
639,218
-0.15(-1.12%)
Dec 29, 2009
13.75
13.99
13.60
13.85
1,354,064
+0.28(+2.10%)
Dec 28, 2009
13.66
13.72
13.47
13.57
428,431
-0.08(-0.59%)
Dec 24, 2009
13.44
13.67
13.42
13.65
519,921
+0.19(+1.43%)
Dec 23, 2009
13.38
13.57
13.38
13.46
788,988
+0.07(+0.56%)
Dec 22, 2009
13.35
13.46
13.27
13.38
847,492
+0.06(+0.46%)
Dec 21, 2009
13.42
13.47
13.28
13.32
904,328
-0.01(-0.05%)
Dec 18, 2009
13.39
13.39
13.18
13.33
1,237,245
-0.01(-0.09%)
Dec 17, 2009
13.46
13.48
13.21
13.34
1,320,211
-0.32(-2.31%)
Dec 16, 2009
13.63
13.82
13.52
13.65
883,607
+0.21(+1.57%)
Dec 15, 2009
13.42
13.52
13.29
13.44
850,343
-0.08(-0.60%)
Dec 14, 2009
13.51
13.53
13.43
13.52
642,398
+0.32(+2.39%)
Dec 11, 2009
13.20
13.24
13.07
13.21
1,404,265
+0.07(+0.57%)
Dec 10, 2009
13.15
13.27
13.10
13.13
758,097
+0.07(+0.57%)
Dec 09, 2009
13.08
13.13
12.93
13.06
1,133,124
+0.01(+0.10%)
Dec 08, 2009
13.21
13.26
12.99
13.05
1,451,002
-0.32(-2.36%)
Dec 07, 2009
13.21
13.52
13.21
13.36
891,918
+0.09(+0.65%)
Dec 04, 2009
13.41
13.59
13.18
13.28
1,773,252
+0.10(+0.75%)
Dec 03, 2009
13.40
13.45
13.18
13.18
1,641,170
-0.22(-1.66%)
Dec 02, 2009
13.41
13.55
13.28
13.40
1,363,679
-0.03(-0.23%)
Dec 01, 2009
13.42
13.54
13.24
13.43
1,809,190
+0.30(+2.26%)
Nov 30, 2009
13.15
13.28
13.00
13.13
1,939,490
+0.00(+0.00%)
Nov 27, 2009
12.78
13.23
12.77
13.13
742,579
-0.22(-1.62%)
Nov 25, 2009
13.17
13.43
13.13
13.35
1,568,422
+0.20(+1.51%)
Nov 24, 2009
13.12
13.23
12.93
13.15
2,312,378
+0.05(+0.38%)
Nov 23, 2009
13.12
13.20
13.04
13.10
1,872,548
+0.30(+2.32%)
Nov 20, 2009
12.76
12.84
12.61
12.81
2,110,105
-0.07(-0.58%)
Nov 19, 2009
13.10
13.13
12.82
12.88
2,655,585
-0.32(-2.44%)
Nov 18, 2009
13.23
13.36
13.12
13.20
1,534,525
-0.02(-0.19%)
Nov 17, 2009
13.21
13.25
13.08
13.23
3,977,102
+0.01(+0.09%)
Nov 16, 2009
13.16
13.31
13.10
13.21
1,952,818
+0.13(+0.99%)
Nov 13, 2009
13.03
13.13
12.94
13.08
2,481,345
+0.09(+0.67%)
Nov 12, 2009
13.12
13.24
12.97
13.00
991,116
-0.07(-0.57%)
Nov 11, 2009
13.34
13.42
13.01
13.07
1,914,565
-0.09(-0.66%)
Nov 10, 2009
13.36
13.36
13.07
13.16
1,211,554
-0.19(-1.44%)
Nov 09, 2009
13.33
13.59
13.25
13.35
1,603,340
+0.29(+2.23%)
Nov 06, 2009
13.13
13.34
12.98
13.06
2,113,306
-0.36(-2.67%)
Nov 05, 2009
13.25
13.43
13.16
13.42
818,538
+0.27(+2.07%)
Nov 04, 2009
13.08
13.48
13.07
13.15
1,867,007
+0.24(+1.82%)
Nov 03, 2009
12.63
12.93
12.51
12.91
1,855,211
+0.16(+1.26%)
Nov 02, 2009
13.07
13.18
12.58
12.75
2,491,286
-0.19(-1.44%)
Oct 30, 2009
13.33
13.33
12.81
12.94
2,858,888
-0.45(-3.33%)
Oct 29, 2009
13.15
13.42
12.95
13.38
2,379,421
+0.38(+2.90%)
Oct 28, 2009
13.59
13.59
12.94
13.00
1,455,930
-0.71(-5.15%)
Oct 27, 2009
13.85
13.91
13.66
13.71
1,348,438
-0.10(-0.72%)
Oct 26, 2009
14.12
14.38
13.68
13.81
1,511,773
-0.30(-2.11%)
Oct 23, 2009
14.11
14.13
14.00
14.11
1,194,358
-0.22(-1.51%)
Oct 22, 2009
13.96
14.36
13.68
14.32
2,669,525
+0.27(+1.89%)
Oct 21, 2009
14.24
14.37
14.05
14.06
2,020,410
-0.24(-1.65%)
Oct 20, 2009
14.30
14.35
14.26
14.29
1,509,462
-0.04(-0.26%)
Oct 19, 2009
14.27
14.39
14.20
14.33
1,711,431
+0.17(+1.22%)
Oct 16, 2009
14.24
14.26
14.03
14.15
1,649,093
-0.24(-1.63%)
Oct 15, 2009
14.19
14.46
14.12
14.39
2,214,792
+0.01(+0.04%)
Oct 14, 2009
14.46
14.53
14.31
14.38
3,177,552
+0.24(+1.71%)
Oct 13, 2009
14.20
14.41
13.98
14.14
2,323,802
-0.02(-0.13%)
Oct 12, 2009
14.33
14.39
14.06
14.16
1,016,324
-0.07(-0.52%)
Oct 09, 2009
14.59
14.76
14.13
14.24
3,245,852
-0.33(-2.25%)
Oct 08, 2009
14.14
14.89
14.11
14.56
5,306,891
+0.55(+3.93%)
Oct 07, 2009
13.89
14.05
13.76
14.01
1,172,613
+0.07(+0.53%)
Oct 06, 2009
13.78
14.13
13.68
13.94
1,944,227
+0.30(+2.22%)
Oct 05, 2009
13.50
13.68
13.27
13.64
1,236,009
+0.33(+2.51%)
Oct 02, 2009
13.02
13.46
12.87
13.30
2,014,090
+0.01(+0.05%)
Oct 01, 2009
14.05
14.14
13.27
13.29
2,832,257
-0.76(-5.42%)
Sep 30, 2009
14.37
14.37
13.84
14.06
1,648,316
-0.02(-0.18%)
Sep 29, 2009
14.08
14.21
13.98
14.08
2,043,922
+0.06(+0.40%)
Sep 28, 2009
13.83
14.14
13.68
14.02
1,737,147
+0.30(+2.16%)
Sep 25, 2009
13.74
13.84
13.65
13.73
1,379,947
+0.01(+0.07%)
Sep 24, 2009
14.71
14.79
13.62
13.72
3,317,071
-0.93(-6.36%)
Sep 23, 2009
14.89
14.98
14.63
14.65
3,182,244
-0.24(-1.62%)
Sep 22, 2009
14.57
14.92
14.37
14.89
2,064,963
+0.52(+3.62%)
Sep 21, 2009
14.41
14.50
14.10
14.37
2,312,774
-0.30(-2.03%)
Sep 18, 2009
14.86
14.86
14.54
14.67
1,701,551
-0.06(-0.38%)
Sep 17, 2009
14.76
15.06
14.61
14.72
3,808,429
+0.26(+1.80%)
Sep 16, 2009
13.98
14.70
13.97
14.46
3,054,042
+0.51(+3.68%)
Sep 15, 2009
13.72
13.99
13.57
13.95
1,478,768
+0.33(+2.45%)
Sep 14, 2009
13.23
13.65
13.23
13.62
1,458,638
+0.15(+1.15%)
Sep 11, 2009
13.42
13.54
13.25
13.46
1,508,928
+0.12(+0.88%)
Sep 10, 2009
13.11
13.37
13.08
13.34
2,626,186
+0.19(+1.46%)
Sep 09, 2009
13.52
13.52
13.11
13.15
2,567,498
-0.32(-2.39%)
Sep 08, 2009
13.57
13.67
13.33
13.47
1,592,682
+0.19(+1.40%)
Sep 04, 2009
13.02
13.29
12.92
13.29
1,733,944
+0.32(+2.48%)
Sep 03, 2009
12.86
13.05
12.60
12.97
1,909,736
+0.40(+3.15%)
Sep 02, 2009
12.61
12.75
12.50
12.57
4,957,552
-0.14(-1.07%)
Sep 01, 2009
13.20
13.45
12.60
12.71
5,017,846
+0.12(+0.98%)
Aug 31, 2009
12.60
12.62
12.29
12.58
1,709,323
-0.17(-1.36%)
Aug 28, 2009
12.86
12.96
12.60
12.76
1,354,668
+0.00(+0.00%)
Aug 27, 2009
12.78
12.79
12.38
12.76
1,658,736
-0.08(-0.63%)
Aug 26, 2009
12.81
12.97
12.56
12.84
2,155,777
+0.02(+0.19%)
Aug 25, 2009
12.91
13.13
12.77
12.81
2,783,808
+0.09(+0.68%)
Aug 24, 2009
13.16
13.19
12.67
12.73
1,545,201
-0.29(-2.23%)
Aug 21, 2009
12.87
13.04
12.65
13.02
1,936,139
+0.37(+2.89%)
Aug 20, 2009
12.64
12.67
12.50
12.65
1,307,881
+0.09(+0.74%)
Aug 19, 2009
12.34
12.59
12.17
12.56
1,883,124
+0.07(+0.55%)
Aug 18, 2009
12.06
12.57
12.06
12.49
1,919,564
+0.54(+4.56%)
Aug 17, 2009
12.06
12.14
11.77
11.95
2,036,228
-0.43(-3.50%)
Aug 14, 2009
12.53
12.58
12.24
12.38
1,705,297
-0.09(-0.70%)
Aug 13, 2009
12.66
12.66
12.40
12.47
1,947,443
-0.09(-0.74%)
Aug 12, 2009
12.20
12.71
12.20
12.56
2,942,442
+0.34(+2.79%)
Aug 11, 2009
12.39
12.39
12.16
12.22
1,955,158
-0.30(-2.42%)
Aug 10, 2009
12.48
12.57
12.32
12.52
1,963,787
+0.02(+0.15%)
Aug 07, 2009
12.65
12.97
12.42
12.50
3,013,561
-0.10(-0.79%)
Aug 06, 2009
13.13
13.18
12.49
12.60
2,808,694
-0.40(-3.05%)
Aug 05, 2009
12.82
13.05
12.77
13.00
2,164,967
+0.22(+1.74%)
Aug 04, 2009
13.24
13.31
12.65
12.77
4,566,753
-0.48(-3.60%)
Aug 03, 2009
13.26
13.30
12.93
13.25
2,120,004
+0.23(+1.76%)
Jul 31, 2009
12.46
13.16
12.34
13.02
4,074,227
+0.62(+4.99%)
Jul 30, 2009
12.05
12.54
11.98
12.40
2,505,149
+0.51(+4.32%)
Jul 29, 2009
11.80
12.08
11.66
11.89
2,431,056
-0.11(-0.93%)
Jul 28, 2009
11.57
12.07
11.54
12.00
1,903,881
+0.26(+2.21%)
Jul 27, 2009
11.98
12.00
11.59
11.74
2,116,610
-0.18(-1.51%)
Jul 24, 2009
11.88
11.99
11.78
11.92
762
+0.02(+0.16%)
Jul 23, 2009
11.50
11.94
11.48
11.90
1,705,793
+0.36(+3.11%)
Jul 22, 2009
11.18
11.65
11.18
11.54
2,217,128
+0.25(+2.25%)
Jul 21, 2009
11.44
11.54
11.07
11.29
2,755,042
-0.04(-0.33%)
Jul 20, 2009
11.13
11.35
11.09
11.33
985,440
+0.35(+3.21%)
Jul 17, 2009
11.02
11.07
10.81
10.97
1,626,503
+0.01(+0.11%)
Jul 16, 2009
10.73
11.03
10.70
10.96
1,802,669
+0.16(+1.49%)
Jul 15, 2009
10.38
10.86
10.38
10.80
2,370,316
+0.61(+5.95%)
Jul 14, 2009
9.866
10.26
9.853
10.19
1,822,385
+0.39(+3.98%)
Jul 13, 2009
9.631
9.804
9.575
9.804
2,272,776
+0.22(+2.26%)
Jul 10, 2009
9.637
9.680
9.525
9.587
1,570,863
-0.14(-1.40%)
Jul 09, 2009
9.754
9.860
9.668
9.723
2,330,137
+0.03(+0.32%)
Jul 08, 2009
10.02
10.07
9.550
9.692
5,537,031
-0.35(-3.45%)
Jul 07, 2009
10.35
10.43
10.04
10.04
3,455,498
-0.39(-3.74%)
Jul 06, 2009
10.26
10.43
10.21
10.43
1,977,927
+0.12(+1.20%)
Jul 02, 2009
10.40
10.53
10.24
10.31
2,003,491
-0.18(-1.71%)
Jul 01, 2009
10.58
10.78
10.46
10.48
1,613,644
-0.08(-0.76%)
Jun 30, 2009
10.58
10.79
10.30
10.57
1,549,313
-0.10(-0.93%)
Jun 29, 2009
10.52
10.68
10.48
10.66
1,584,278
+0.06(+0.58%)
Jun 26, 2009
10.62
10.65
10.49
10.60
1,608,910
-0.06(-0.52%)
Jun 25, 2009
10.40
10.68
10.35
10.66
2,046,615
+0.09(+0.82%)
Jun 24, 2009
10.68
10.75
10.49
10.57
2,253,048
+0.08(+0.77%)
Jun 23, 2009
10.48
10.68
10.37
10.49
2,725,968
+0.01(+0.12%)
Jun 22, 2009
11.01
11.09
10.45
10.48
2,513,618
-0.82(-7.28%)
Jun 19, 2009
10.94
11.44
10.94
11.30
1,997,925
+0.41(+3.75%)
Jun 18, 2009
10.70
11.02
10.65
10.89
2,459,820
+0.19(+1.73%)
Jun 17, 2009
10.81
10.87
10.53
10.71
2,334,794
-0.10(-0.92%)
Jun 16, 2009
10.66
11.07
10.66
10.81
3,076,470
+0.08(+0.75%)
Jun 15, 2009
10.71
10.79
10.50
10.73
3,651,038
-0.13(-1.20%)
Jun 12, 2009
10.70
10.90
10.63
10.86
2,061,071
+0.09(+0.86%)
Jun 11, 2009
10.85
10.94
10.71
10.76
3,149,841
+0.02(+0.17%)
Jun 10, 2009
11.07
11.18
10.57
10.74
3,885,941
-0.31(-2.80%)
Jun 09, 2009
11.15
11.32
10.85
11.05
2,802,727
-0.03(-0.28%)
Jun 08, 2009
11.07
11.18
10.91
11.09
2,904,221
-0.20(-1.81%)
Jun 05, 2009
11.36
11.39
11.10
11.29
4,656,548
+0.05(+0.44%)
Jun 04, 2009
11.26
11.32
11.04
11.24
4,578,250
-0.07(-0.66%)
Jun 03, 2009
11.52
11.59
11.19
11.31
5,990,701
-0.28(-2.40%)
Jun 02, 2009
10.98
11.69
10.87
11.59
4,365,616
+0.61(+5.52%)
Jun 01, 2009
10.74
11.09
10.48
10.99
4,530,532
+0.10(+0.91%)
May 29, 2009
10.92
11.05
10.55
10.89
4,039,461
+0.08(+0.74%)
May 28, 2009
10.69
10.91
10.49
10.81
3,280,360
+0.13(+1.22%)
May 27, 2009
11.15
11.20
10.63
10.68
3,525,020
-0.45(-4.01%)
May 26, 2009
10.69
11.28
10.68
11.12
3,070,215
+0.34(+3.16%)
May 22, 2009
10.79
10.89
10.70
10.78
2,373,709
-0.07(-0.63%)
May 21, 2009
11.02
11.02
10.61
10.85
4,152,213
-0.43(-3.79%)
May 20, 2009
11.30
11.56
11.21
11.28
3,994,126
+0.10(+0.89%)
May 19, 2009
10.92
11.30
10.86
11.18
2,685,963
+0.32(+2.96%)
May 18, 2009
10.83
10.89
10.67
10.86
2,934,871
+0.22(+2.10%)
May 15, 2009
10.77
10.96
10.50
10.63
2,680,439
-0.25(-2.27%)
May 14, 2009
10.57
10.96
10.40
10.88
2,943,033
+0.45(+4.33%)
May 13, 2009
10.71
10.87
10.39
10.43
2,843,279
-0.58(-5.28%)
May 12, 2009
11.17
11.24
10.72
11.01
4,428,754
-0.17(-1.55%)
May 11, 2009
11.23
11.31
10.87
11.18
3,412,886
-0.22(-1.90%)
May 08, 2009
10.79
11.46
10.70
11.40
4,247,288
+0.78(+7.34%)
May 07, 2009
10.26
10.96
10.26
10.62
5,199,381
+0.44(+4.32%)
May 06, 2009
9.717
10.29
9.717
10.18
4,484,734
+0.53(+5.45%)
May 05, 2009
9.624
9.736
9.377
9.655
5,562,597
+0.05(+0.52%)
May 04, 2009
9.482
9.637
9.334
9.606
3,235,229
+0.28(+2.99%)
May 01, 2009
9.513
9.649
9.216
9.327
2,374,543
-0.28(-2.96%)
Apr 30, 2009
9.513
9.952
9.513
9.612
3,922,443
+0.17(+1.77%)
Apr 29, 2009
9.024
9.541
8.993
9.445
2,468,951
+0.49(+5.46%)
Apr 28, 2009
8.752
9.123
8.640
8.956
2,208,088
+0.06(+0.70%)
Apr 27, 2009
8.882
9.327
8.838
8.894
2,778,552
-0.37(-3.94%)
Apr 24, 2009
9.395
9.395
9.142
9.259
3,985,300
+0.12(+1.29%)
Apr 23, 2009
9.123
9.197
8.950
9.142
2,582,638
+0.10(+1.10%)
Apr 22, 2009
8.820
9.321
8.820
9.043
3,080,982
+0.01(+0.14%)
Apr 21, 2009
8.473
9.074
8.473
9.030
3,287,784
+0.37(+4.21%)
Apr 20, 2009
9.389
9.389
8.603
8.665
3,559,923
-1.00(-10.31%)
Apr 17, 2009
9.550
9.853
9.476
9.662
5,144,558
+0.14(+1.43%)
Apr 16, 2009
9.742
9.779
9.395
9.525
3,569,435
-0.04(-0.45%)
Apr 15, 2009
9.618
9.730
9.361
9.569
2,728,066
-0.07(-0.77%)
Apr 14, 2009
9.853
10.00
9.569
9.643
3,533,037
-0.23(-2.32%)
Apr 13, 2009
9.569
9.977
9.451
9.872
3,421,086
+0.10(+1.01%)
Apr 09, 2009
9.556
9.785
9.371
9.773
2,413,313
+0.76(+8.37%)
Apr 08, 2009
8.999
9.080
8.777
9.018
1,641,474
+0.19(+2.17%)
Apr 07, 2009
8.981
8.981
8.764
8.826
2,053,008
-0.45(-4.81%)
Apr 06, 2009
9.414
9.451
8.950
9.272
2,437,543
-0.25(-2.60%)
Apr 03, 2009
9.340
9.550
9.111
9.519
1,557,894
+0.20(+2.19%)
Apr 02, 2009
9.253
9.612
9.142
9.315
2,762,448
+0.39(+4.37%)
Apr 01, 2009
8.405
9.018
8.362
8.925
4,039,168
+0.40(+4.64%)
Mar 31, 2009
8.696
8.795
8.331
8.529
3,531,345
+0.14(+1.70%)
Mar 30, 2009
8.362
8.585
8.188
8.387
3,260,170
-0.58(-6.49%)
Mar 26, 2009
8.807
8.999
8.671
8.968
3,396,831
+0.32(+3.65%)
Mar 25, 2009
8.770
8.857
8.294
8.653
3,244,112
+0.00(+0.00%)
Mar 24, 2009
8.746
8.956
8.547
8.653
3,082,844
-0.35(-3.85%)
Mar 23, 2009
8.690
9.005
8.640
8.999
3,758,341
+0.87(+10.74%)
Mar 20, 2009
8.387
8.554
8.114
8.127
2,713,317
-0.30(-3.60%)
Mar 19, 2009
8.764
9.015
8.188
8.430
3,355,080
-0.57(-6.33%)
Mar 18, 2009
8.684
9.104
8.523
8.999
4,694,429
+0.25(+2.83%)
Mar 17, 2009
8.640
8.783
8.448
8.752
4,332,238
+0.22(+2.54%)
Mar 16, 2009
8.665
8.851
8.529
8.535
4,218,340
+0.01(+0.15%)
Mar 13, 2009
8.492
8.665
8.188
8.523
0
+0.16(+1.92%)
Mar 12, 2009
7.799
8.436
7.545
8.362
3,829,443
+0.64(+8.25%)
Mar 11, 2009
7.718
7.848
7.489
7.724
3,131,881
+0.20(+2.72%)
Mar 10, 2009
7.409
7.650
7.259
7.520
5,923,721
+0.37(+5.19%)
Mar 09, 2009
7.105
7.334
6.938
7.149
4,450,144
-0.06(-0.77%)
Mar 06, 2009
7.235
7.477
6.951
7.204
0
-0.01(-0.09%)
Mar 05, 2009
7.415
7.607
7.186
7.211
2,451,668
-0.43(-5.67%)
Mar 04, 2009
7.539
7.805
7.396
7.644
3,028,986
+0.05(+0.65%)
Mar 02, 2009
8.046
8.071
7.471
7.594
5,036,233
-0.69(-8.36%)
Feb 27, 2009
8.362
8.727
8.226
8.287
0
-0.38(-4.36%)
Feb 26, 2009
8.597
8.913
8.538
8.665
4,546,360
+0.17(+1.97%)
Feb 25, 2009
8.820
8.851
8.195
8.498
5,964,713
-0.28(-3.17%)
Feb 24, 2009
8.269
8.839
8.232
8.776
3,533,395
+0.52(+6.30%)
Feb 23, 2009
8.634
8.776
8.250
8.257
3,849,968
-0.33(-3.82%)
Feb 20, 2009
8.578
8.857
8.275
8.585
3,809,951
-0.27(-3.07%)
Feb 19, 2009
8.981
9.241
8.801
8.857
3,685,847
-0.12(-1.31%)
Feb 18, 2009
8.950
9.117
8.572
8.975
5,928,662
+0.09(+0.97%)
Feb 17, 2009
9.426
9.494
8.770
8.888
3,134,547
-0.83(-8.54%)
Feb 13, 2009
9.457
10.10
9.377
9.717
4,730,941
+0.38(+4.11%)
Feb 12, 2009
9.117
9.334
8.913
9.334
2,337,400
-0.01(-0.07%)
Feb 11, 2009
9.488
9.507
9.111
9.340
2,741,050
+0.02(+0.20%)
Feb 10, 2009
10.10
10.10
9.179
9.321
2,651,980
-0.82(-8.06%)
Feb 09, 2009
9.965
10.36
9.748
10.14
2,083,543
+0.23(+2.31%)
Feb 06, 2009
9.532
10.15
9.408
9.909
2,718,358
+0.35(+3.69%)
Feb 05, 2009
9.519
9.668
9.234
9.556
3,670,895
+0.00(+0.00%)
Feb 04, 2009
9.705
9.921
9.470
9.556
4,299,964
-0.14(-1.47%)
Feb 03, 2009
9.668
9.872
9.439
9.699
3,126,537
+0.01(+0.06%)
Feb 02, 2009
9.494
9.872
9.371
9.692
3,241,615
-0.07(-0.76%)
Jan 30, 2009
10.22
10.22
9.538
9.767
0
-0.29(-2.89%)
Jan 29, 2009
10.60
10.73
9.959
10.06
2,273,459
-0.63(-5.91%)
Jan 28, 2009
10.81
10.87
10.55
10.69
2,723,581
+0.23(+2.19%)
Jan 27, 2009
10.22
10.66
10.19
10.46
4,326,659
+0.28(+2.80%)
Jan 26, 2009
9.897
10.34
9.841
10.18
4,560,673
+0.40(+4.12%)
Jan 23, 2009
9.247
9.915
9.074
9.773
4,025,614
+0.35(+3.75%)
Jan 22, 2009
8.937
9.550
8.677
9.420
6,212,903
+0.12(+1.33%)
Jan 21, 2009
9.166
9.358
8.727
9.296
4,421,768
+0.15(+1.69%)
Jan 20, 2009
9.754
9.754
9.117
9.142
5,377,092
-0.79(-7.92%)
Jan 16, 2009
10.40
10.42
9.352
9.928
3,923,631
-0.03(-0.31%)
Jan 15, 2009
9.798
10.22
9.253
9.959
6,290,070
+0.06(+0.56%)
Jan 14, 2009
10.45
10.45
9.773
9.903
4,429,268
-0.76(-7.08%)
Jan 13, 2009
10.56
10.79
10.27
10.66
8,642,011
-0.04(-0.40%)
Jan 12, 2009
11.02
11.11
10.61
10.70
5,537,252
-0.50(-4.42%)
Jan 09, 2009
11.12
11.44
10.78
11.20
5,114,159
+0.25(+2.26%)
Jan 08, 2009
10.37
11.01
10.28
10.95
6,066,349
+0.35(+3.33%)
Jan 07, 2009
11.09
11.10
10.48
10.60
5,134,282
-0.40(-3.60%)
Jan 06, 2009
10.09
11.10
10.09
10.99
5,790,706
+0.91(+9.02%)
Jan 05, 2009
9.451
10.18
9.365
10.08
3,648,623
+0.54(+5.71%)
Jan 02, 2009
9.358
9.587
9.148
9.538
0
+0.09(+0.92%)
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
.