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
Brookdale Senior Living Inc
(NY:
BKD
)
6.670
+0.050 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2009
10.95
11.05
10.65
10.71
893,965
-0.19(-1.74%)
Jul 30, 2009
10.50
11.14
10.39
10.90
1,649,869
+0.56(+5.42%)
Jul 29, 2009
10.41
10.54
10.29
10.34
696,630
-0.07(-0.67%)
Jul 28, 2009
10.09
10.55
9.960
10.41
1,541,784
+0.32(+3.17%)
Jul 27, 2009
9.851
10.24
9.580
10.09
745,868
+0.23(+2.33%)
Jul 24, 2009
9.650
9.860
9.510
9.860
820
+0.18(+1.86%)
Jul 23, 2009
9.220
9.720
9.210
9.680
543,199
+0.46(+4.99%)
Jul 22, 2009
9.360
9.420
9.140
9.220
346,328
-0.10(-1.07%)
Jul 21, 2009
9.450
9.450
9.130
9.320
396,592
-0.06(-0.64%)
Jul 20, 2009
9.130
9.510
9.080
9.380
506,537
+0.28(+3.08%)
Jul 17, 2009
9.400
9.400
9.060
9.100
357,566
-0.37(-3.91%)
Jul 16, 2009
8.880
9.550
8.820
9.470
1,251,587
+0.42(+4.64%)
Jul 15, 2009
8.680
9.080
8.610
9.050
761,872
+0.57(+6.72%)
Jul 14, 2009
8.600
8.670
8.390
8.480
721,073
-0.10(-1.17%)
Jul 13, 2009
8.640
8.860
8.490
8.580
1,180,913
-0.28(-3.16%)
Jul 10, 2009
8.990
9.110
8.500
8.860
625,476
-0.17(-1.88%)
Jul 09, 2009
8.990
9.250
8.650
9.030
808,087
+0.19(+2.15%)
Jul 08, 2009
9.020
9.070
8.510
8.840
474,252
-0.02(-0.23%)
Jul 07, 2009
8.510
9.200
8.500
8.860
695,909
+0.25(+2.90%)
Jul 06, 2009
9.100
9.410
8.510
8.610
834,849
-0.65(-7.02%)
Jul 02, 2009
9.890
9.890
9.100
9.260
572,938
-0.57(-5.80%)
Jul 01, 2009
9.790
10.07
9.640
9.830
571,757
+0.09(+0.92%)
Jun 30, 2009
9.480
9.850
9.350
9.740
1,412,109
+0.28(+2.96%)
Jun 29, 2009
9.460
9.790
9.250
9.460
729,931
+0.19(+2.05%)
Jun 26, 2009
9.580
9.680
9.000
9.270
1,771,881
-0.36(-3.74%)
Jun 25, 2009
9.770
9.770
9.450
9.630
903,985
+0.00(+0.00%)
Jun 24, 2009
9.550
10.04
9.540
9.630
1,485,888
+0.24(+2.56%)
Jun 23, 2009
10.69
10.69
9.330
9.390
954,048
-0.12(-1.26%)
Jun 22, 2009
10.16
10.17
9.500
9.510
459,495
-0.74(-7.22%)
Jun 19, 2009
10.07
10.51
10.03
10.25
786,652
+0.35(+3.54%)
Jun 18, 2009
9.930
10.09
9.810
9.900
1,149,035
-0.06(-0.60%)
Jun 17, 2009
10.69
10.81
9.780
9.960
1,096,002
-0.83(-7.69%)
Jun 16, 2009
11.04
11.74
10.62
10.79
583,607
-0.31(-2.79%)
Jun 15, 2009
11.18
11.35
10.94
11.10
390,815
-0.14(-1.25%)
Jun 12, 2009
11.53
11.53
10.96
11.24
702,201
-0.40(-3.44%)
Jun 11, 2009
11.21
11.78
11.21
11.64
509,772
+0.06(+0.52%)
Jun 10, 2009
11.52
11.71
11.34
11.58
635,372
+0.07(+0.61%)
Jun 09, 2009
11.54
11.66
11.45
11.51
611,215
+0.06(+0.52%)
Jun 08, 2009
11.26
11.65
11.25
11.45
472,434
+0.02(+0.17%)
Jun 05, 2009
11.24
11.50
11.09
11.43
1,016,213
+0.41(+3.72%)
Jun 04, 2009
10.82
11.10
10.61
11.02
1,453,801
+0.20(+1.85%)
Jun 03, 2009
11.05
11.25
10.71
10.82
7,574,748
-0.38(-3.39%)
Jun 02, 2009
11.57
11.90
10.87
11.20
819,865
-1.15(-9.31%)
Jun 01, 2009
11.87
12.75
11.83
12.35
516,920
+0.76(+6.56%)
May 29, 2009
11.25
11.75
11.13
11.59
458,942
+0.26(+2.29%)
May 28, 2009
11.21
11.51
10.90
11.33
325,606
-0.04(-0.35%)
May 27, 2009
11.71
11.84
11.21
11.37
321,532
-0.24(-2.07%)
May 26, 2009
10.75
11.69
10.75
11.61
425,002
+0.59(+5.35%)
May 22, 2009
11.13
11.41
10.54
11.02
530,844
-0.16(-1.43%)
May 21, 2009
11.42
11.95
10.95
11.18
694,170
-0.53(-4.53%)
May 20, 2009
11.82
12.41
11.65
11.71
566,340
-0.01(-0.09%)
May 19, 2009
11.13
11.98
11.04
11.72
529,439
+0.68(+6.16%)
May 18, 2009
10.88
11.24
10.30
11.04
998,710
+0.37(+3.47%)
May 15, 2009
10.97
11.68
10.62
10.67
651,287
-0.14(-1.30%)
May 14, 2009
10.74
11.01
10.29
10.81
930,482
+0.16(+1.50%)
May 13, 2009
11.96
11.97
10.42
10.65
785,194
-1.46(-12.06%)
May 12, 2009
11.83
12.43
10.90
12.11
1,052,815
-0.59(-4.65%)
May 11, 2009
12.43
13.46
12.43
12.70
1,046,571
-0.24(-1.85%)
May 08, 2009
11.83
13.13
11.70
12.94
1,224,453
+0.94(+7.83%)
May 07, 2009
10.92
14.87
10.92
12.00
2,686,411
+1.62(+15.61%)
May 06, 2009
10.94
11.27
10.22
10.38
838,336
-0.37(-3.44%)
May 05, 2009
11.16
11.20
10.61
10.75
753,094
-0.39(-3.50%)
May 04, 2009
10.89
11.55
10.89
11.14
780,851
+1.77(+18.89%)
May 01, 2009
10.36
10.39
9.238
9.370
896,673
-0.94(-9.12%)
Apr 30, 2009
9.940
10.56
9.813
10.31
1,188,139
+0.33(+3.31%)
Apr 29, 2009
8.570
10.00
8.330
9.980
701,866
+1.32(+15.24%)
Apr 28, 2009
8.080
8.790
8.000
8.660
608,528
+0.38(+4.59%)
Apr 27, 2009
7.760
8.880
7.660
8.280
866,615
+0.49(+6.29%)
Apr 24, 2009
7.060
7.930
7.060
7.790
503,585
+0.75(+10.65%)
Apr 23, 2009
6.790
7.160
6.690
7.040
481,288
+0.17(+2.47%)
Apr 22, 2009
6.400
7.050
6.400
6.870
310,387
+0.41(+6.35%)
Apr 21, 2009
6.370
6.780
6.190
6.460
658,819
-0.04(-0.62%)
Apr 20, 2009
6.500
6.600
6.270
6.500
679,449
-0.10(-1.52%)
Apr 17, 2009
6.400
6.720
6.400
6.600
558,737
+0.11(+1.69%)
Apr 16, 2009
6.680
6.680
6.415
6.490
471,246
-0.05(-0.76%)
Apr 15, 2009
6.540
6.620
6.400
6.540
408,318
-0.05(-0.76%)
Apr 14, 2009
6.290
6.710
6.270
6.590
745,603
+0.19(+2.97%)
Apr 13, 2009
6.400
6.480
5.890
6.400
376,245
+0.00(+0.00%)
Apr 09, 2009
6.120
6.550
5.900
6.400
758,042
+0.52(+8.84%)
Apr 08, 2009
5.790
6.160
5.670
5.880
552,500
+0.10(+1.73%)
Apr 07, 2009
6.060
6.060
5.530
5.780
618,349
-0.19(-3.18%)
Apr 06, 2009
6.330
6.460
5.840
5.970
792,027
-0.23(-3.71%)
Apr 03, 2009
5.800
6.380
5.720
6.200
533,961
+0.35(+5.98%)
Apr 02, 2009
5.470
6.080
5.370
5.850
522,151
+0.71(+13.81%)
Apr 01, 2009
4.890
5.190
4.660
5.140
287,099
+0.09(+1.78%)
Mar 31, 2009
4.940
5.250
4.740
5.050
270,373
+0.30(+6.32%)
Mar 30, 2009
5.200
5.200
4.570
4.750
903,609
-1.17(-19.76%)
Mar 26, 2009
4.920
5.920
4.820
5.920
472,042
+0.97(+19.60%)
Mar 25, 2009
4.640
4.960
4.550
4.950
434,692
+0.28(+6.00%)
Mar 24, 2009
4.640
4.990
4.450
4.670
440,439
-0.01(-0.21%)
Mar 23, 2009
4.490
4.710
4.480
4.680
285,336
+0.34(+7.83%)
Mar 20, 2009
4.500
4.500
4.180
4.340
225,850
-0.32(-6.87%)
Mar 19, 2009
4.700
4.850
4.460
4.660
214,755
+0.07(+1.53%)
Mar 18, 2009
4.450
4.860
4.300
4.590
283,945
+0.24(+5.52%)
Mar 17, 2009
4.240
4.430
4.030
4.350
205,727
+0.06(+1.40%)
Mar 16, 2009
4.490
4.580
4.250
4.290
356,059
-0.23(-5.09%)
Mar 13, 2009
4.260
4.620
4.020
4.520
0
+0.33(+7.88%)
Mar 12, 2009
3.400
4.270
3.350
4.190
425,981
+0.74(+21.45%)
Mar 11, 2009
3.500
4.020
3.420
3.450
495,820
-0.03(-0.86%)
Mar 10, 2009
3.220
3.680
3.210
3.480
525,713
+0.29(+9.09%)
Mar 09, 2009
3.290
3.500
3.140
3.190
488,909
-0.20(-5.90%)
Mar 06, 2009
2.670
4.130
2.650
3.390
0
+0.86(+33.99%)
Mar 05, 2009
3.050
3.200
2.500
2.530
895,290
-0.48(-15.95%)
Mar 04, 2009
3.120
3.140
2.990
3.010
595,842
-0.41(-11.99%)
Mar 02, 2009
3.500
3.670
3.300
3.420
500,973
-0.23(-6.30%)
Feb 27, 2009
3.900
3.900
3.630
3.650
0
-0.32(-8.06%)
Feb 26, 2009
4.460
4.510
3.810
3.970
596,148
-0.38(-8.74%)
Feb 25, 2009
4.460
4.610
4.020
4.350
635,699
-0.14(-3.12%)
Feb 24, 2009
4.000
4.540
4.000
4.490
957,910
+0.50(+12.53%)
Feb 23, 2009
4.400
4.470
3.990
3.990
379,617
-0.33(-7.64%)
Feb 20, 2009
4.500
4.630
4.090
4.320
655,044
-0.38(-8.09%)
Feb 19, 2009
5.000
5.140
4.630
4.700
435,028
-0.30(-6.00%)
Feb 18, 2009
5.120
5.300
4.780
5.000
640,094
-0.12(-2.34%)
Feb 17, 2009
5.470
5.499
5.010
5.120
560,381
-0.50(-8.90%)
Feb 13, 2009
5.960
6.140
5.570
5.620
436,643
-0.30(-5.07%)
Feb 12, 2009
5.940
6.020
5.560
5.920
727,646
-0.09(-1.50%)
Feb 11, 2009
6.440
6.560
5.910
6.010
540,760
-0.41(-6.39%)
Feb 10, 2009
6.810
7.160
6.290
6.420
508,187
-0.55(-7.89%)
Feb 09, 2009
6.770
6.970
6.370
6.970
721,494
+0.30(+4.50%)
Feb 06, 2009
6.480
6.670
6.450
6.670
458,341
+0.18(+2.77%)
Feb 05, 2009
6.070
6.530
6.060
6.490
724,066
+0.23(+3.67%)
Feb 04, 2009
6.500
6.610
6.190
6.260
570,814
-0.24(-3.69%)
Feb 03, 2009
6.500
6.610
6.390
6.500
664,659
+0.02(+0.31%)
Feb 02, 2009
6.540
6.810
6.150
6.480
500,247
-0.32(-4.71%)
Jan 30, 2009
6.920
6.970
6.680
6.800
0
-0.03(-0.44%)
Jan 29, 2009
6.920
7.040
6.760
6.830
297,929
-0.17(-2.43%)
Jan 28, 2009
6.890
7.160
6.820
7.000
407,266
+0.19(+2.79%)
Jan 27, 2009
6.570
6.840
6.540
6.810
383,258
+0.39(+6.07%)
Jan 26, 2009
6.270
6.600
6.160
6.420
509,699
+0.30(+4.90%)
Jan 23, 2009
5.580
6.260
5.510
6.120
385,376
+0.36(+6.25%)
Jan 22, 2009
6.020
6.070
5.550
5.760
530,127
-0.26(-4.32%)
Jan 21, 2009
5.620
6.130
5.470
6.020
636,869
+0.51(+9.26%)
Jan 20, 2009
5.920
5.940
5.470
5.510
604,660
-0.57(-9.38%)
Jan 16, 2009
5.850
6.150
5.770
6.080
743,643
+0.20(+3.40%)
Jan 15, 2009
6.010
6.040
5.600
5.880
1,067,926
-0.12(-2.00%)
Jan 14, 2009
6.140
6.140
5.880
6.000
499,305
-0.21(-3.38%)
Jan 13, 2009
5.990
6.370
5.780
6.210
541,827
+0.06(+0.98%)
Jan 12, 2009
6.490
6.640
6.030
6.150
670,568
-0.26(-4.06%)
Jan 09, 2009
6.800
6.850
6.300
6.410
574,113
-0.45(-6.56%)
Jan 08, 2009
6.350
7.050
6.150
6.860
552,489
+0.36(+5.54%)
Jan 07, 2009
6.640
6.830
6.270
6.500
581,054
-0.23(-3.42%)
Jan 06, 2009
6.250
6.960
6.210
6.730
739,787
+0.52(+8.37%)
Jan 05, 2009
6.000
6.240
5.770
6.210
534,191
+0.18(+2.99%)
Jan 02, 2009
5.690
6.300
5.570
6.030
0
+0.45(+8.06%)
Jan 01, 2009
5.770
5.910
5.460
5.580
0
+0.00(+0.00%)
Dec 31, 2008
5.770
5.910
5.460
5.580
830,838
-0.34(-5.74%)
Dec 30, 2008
5.460
5.950
5.420
5.920
535,019
+0.53(+9.83%)
Dec 29, 2008
5.830
6.030
5.190
5.390
422,834
-0.54(-9.11%)
Dec 26, 2008
5.450
5.970
5.450
5.930
338,838
+0.56(+10.43%)
Dec 24, 2008
4.990
5.460
4.930
5.370
380,663
+0.31(+6.13%)
Dec 23, 2008
5.720
6.220
4.950
5.060
746,941
-0.74(-12.76%)
Dec 22, 2008
6.380
6.530
5.580
5.800
764,436
-0.48(-7.64%)
Dec 19, 2008
5.140
6.500
5.060
6.280
1,384,175
+1.28(+25.60%)
Dec 18, 2008
4.420
5.090
4.300
5.000
718,122
+0.70(+16.28%)
Dec 17, 2008
4.130
4.440
4.040
4.300
501,993
+0.13(+3.12%)
Dec 16, 2008
3.830
4.170
3.740
4.170
484,282
+0.34(+8.88%)
Dec 15, 2008
4.180
4.430
3.720
3.830
554,847
-0.32(-7.71%)
Dec 12, 2008
3.770
4.150
3.700
4.150
547,703
+0.34(+8.92%)
Dec 11, 2008
3.700
3.890
3.500
3.810
809,624
+0.15(+4.10%)
Dec 10, 2008
3.600
3.670
3.520
3.660
523,591
+0.14(+3.98%)
Dec 09, 2008
4.140
4.140
3.470
3.520
782,455
-0.28(-7.37%)
Dec 08, 2008
3.880
4.040
3.650
3.800
807,884
+0.00(+0.00%)
Dec 05, 2008
3.630
3.810
3.310
3.800
1,033,975
+0.15(+4.11%)
Dec 04, 2008
3.960
4.190
3.580
3.650
1,001,516
-0.44(-10.76%)
Dec 03, 2008
4.360
4.900
3.730
4.090
1,206,661
+0.16(+4.07%)
Dec 02, 2008
3.890
4.010
3.650
3.930
766,603
+0.19(+5.08%)
Dec 01, 2008
3.960
4.050
3.570
3.740
933,156
-0.33(-8.11%)
Nov 28, 2008
3.750
4.330
3.590
4.070
780,324
+0.39(+10.60%)
Nov 26, 2008
3.690
3.780
3.470
3.680
911,500
-0.08(-2.13%)
Nov 25, 2008
3.670
3.800
3.410
3.760
1,194,037
+0.16(+4.44%)
Nov 24, 2008
3.290
3.630
3.200
3.600
1,054,064
+0.45(+14.29%)
Nov 21, 2008
3.250
3.310
3.040
3.150
1,502,762
+0.00(+0.00%)
Nov 20, 2008
3.280
3.480
3.030
3.150
780,774
-0.30(-8.70%)
Nov 19, 2008
4.340
4.520
3.380
3.450
1,318,349
-0.95(-21.59%)
Nov 18, 2008
4.720
4.780
4.230
4.400
729,011
-0.32(-6.78%)
Nov 17, 2008
5.070
5.070
4.550
4.720
740,505
-0.24(-4.84%)
Nov 14, 2008
5.210
5.250
4.760
4.960
1,669,139
-0.44(-8.15%)
Nov 13, 2008
4.190
5.400
4.040
5.400
1,841,180
+1.21(+28.88%)
Nov 12, 2008
4.790
4.850
3.990
4.190
3,160,657
-0.56(-11.79%)
Nov 11, 2008
5.460
5.510
4.700
4.750
835,551
-1.04(-17.96%)
Nov 10, 2008
6.410
6.500
5.621
5.790
1,247,153
-0.43(-6.91%)
Nov 07, 2008
6.470
6.570
5.270
6.220
1,296,114
+0.26(+4.36%)
Nov 06, 2008
9.070
9.320
5.890
5.960
2,320,145
-3.43(-36.53%)
Nov 05, 2008
10.90
10.90
8.800
9.390
1,686,000
-1.72(-15.48%)
Nov 04, 2008
10.03
11.11
9.600
11.11
728,663
+1.13(+11.32%)
Nov 03, 2008
8.810
9.980
8.740
9.980
664,493
+1.39(+16.18%)
Oct 31, 2008
7.480
8.820
7.420
8.590
1,181,755
+1.05(+13.93%)
Oct 30, 2008
7.460
7.660
7.210
7.540
712,496
+0.40(+5.60%)
Oct 29, 2008
6.600
7.540
6.580
7.140
915,324
+0.61(+9.34%)
Oct 28, 2008
6.500
6.560
6.230
6.530
1,167,725
+0.24(+3.82%)
Oct 27, 2008
7.000
7.050
6.270
6.290
605,708
-0.72(-10.27%)
Oct 24, 2008
6.880
7.500
6.500
7.010
871,670
-0.20(-2.77%)
Oct 23, 2008
8.510
8.650
6.990
7.210
1,052,732
-1.31(-15.38%)
Oct 22, 2008
8.630
8.960
8.300
8.520
910,462
-0.38(-4.27%)
Oct 21, 2008
8.660
9.350
8.500
8.900
868,761
+0.24(+2.77%)
Oct 20, 2008
8.730
9.070
8.500
8.660
764,482
+0.23(+2.73%)
Oct 17, 2008
8.790
9.340
8.360
8.430
935,384
-0.56(-6.23%)
Oct 16, 2008
10.42
10.42
8.250
8.990
1,639,026
-0.84(-8.55%)
Oct 15, 2008
11.19
11.19
9.770
9.830
590,495
-1.47(-13.01%)
Oct 14, 2008
12.19
14.50
10.66
11.30
1,040,886
-0.43(-3.67%)
Oct 13, 2008
14.10
14.10
11.44
11.73
1,148,748
-0.07(-0.59%)
Oct 10, 2008
11.50
15.06
9.220
11.80
2,105,504
-0.13(-1.09%)
Oct 09, 2008
17.48
17.60
11.23
11.93
1,901,297
-5.57(-31.83%)
Oct 08, 2008
17.78
18.80
17.26
17.50
829,300
-1.00(-5.41%)
Oct 07, 2008
18.76
19.22
16.77
18.50
570,136
-0.26(-1.39%)
Oct 06, 2008
19.51
20.48
18.53
18.76
380,188
-1.74(-8.49%)
Oct 03, 2008
21.20
21.60
19.74
20.50
333,031
-0.49(-2.33%)
Oct 02, 2008
21.24
21.71
20.69
20.99
329,657
-0.26(-1.22%)
Oct 01, 2008
21.84
21.84
21.08
21.25
269,544
-0.74(-3.37%)
Sep 30, 2008
22.46
22.61
21.01
21.99
635,815
-0.46(-2.05%)
Sep 29, 2008
21.80
22.45
20.53
22.45
1,014,344
+0.34(+1.54%)
Sep 26, 2008
22.04
22.11
21.57
22.11
0
-0.13(-0.58%)
Sep 25, 2008
22.80
23.10
21.80
22.24
419,425
-0.26(-1.16%)
Sep 24, 2008
22.50
23.06
22.14
22.50
260,976
-0.16(-0.71%)
Sep 23, 2008
23.23
23.71
22.52
22.66
425,155
-0.43(-1.86%)
Sep 22, 2008
24.47
24.67
22.82
23.09
589,062
-1.59(-6.44%)
Sep 19, 2008
26.11
27.05
24.59
24.68
0
+0.48(+1.98%)
Sep 18, 2008
23.55
24.52
22.12
24.20
1,430,102
+0.95(+4.09%)
Sep 17, 2008
24.99
24.99
22.60
23.25
1,048,177
-0.58(-2.43%)
Sep 16, 2008
23.38
23.87
22.75
23.83
1,043,267
+0.16(+0.68%)
Sep 15, 2008
24.47
24.62
23.57
23.67
1,274,279
-0.86(-3.51%)
Sep 12, 2008
24.29
24.89
24.00
24.53
840,895
+0.04(+0.16%)
Sep 11, 2008
23.24
24.81
23.02
24.49
1,511,439
+1.11(+4.75%)
Sep 10, 2008
23.20
23.46
22.70
23.38
1,211,662
+0.29(+1.26%)
Sep 09, 2008
23.05
23.41
22.89
23.09
952,406
+0.04(+0.17%)
Sep 08, 2008
22.73
23.13
22.21
23.05
653,492
+1.40(+6.47%)
Sep 05, 2008
21.71
22.14
21.10
21.65
0
-0.36(-1.64%)
Sep 04, 2008
22.66
22.83
21.76
22.01
932,649
-0.86(-3.76%)
Sep 03, 2008
22.54
22.87
22.25
22.87
663,902
+0.12(+0.53%)
Sep 02, 2008
22.47
23.74
21.99
22.75
2,194,261
+0.70(+3.17%)
Aug 29, 2008
21.76
22.84
21.76
22.05
1,814,323
+0.01(+0.05%)
Aug 28, 2008
21.15
22.07
20.98
22.04
660,745
+0.86(+4.06%)
Aug 27, 2008
20.91
21.46
20.44
21.18
708,816
+0.77(+3.77%)
Aug 26, 2008
20.39
20.82
20.10
20.41
892,803
-0.03(-0.15%)
Aug 25, 2008
20.25
20.73
19.99
20.44
1,097,979
+0.10(+0.49%)
Aug 22, 2008
20.15
20.51
19.93
20.34
992,832
+0.72(+3.67%)
Aug 21, 2008
19.33
19.97
19.12
19.62
607,165
-0.03(-0.15%)
Aug 20, 2008
20.09
20.17
19.21
19.65
798,737
-0.49(-2.43%)
Aug 19, 2008
20.75
20.97
20.01
20.14
875,125
-0.80(-3.82%)
Aug 18, 2008
21.81
21.92
20.80
20.94
428,965
-0.84(-3.86%)
Aug 15, 2008
21.89
22.02
19.49
21.78
0
-0.21(-0.95%)
Aug 14, 2008
21.18
22.42
21.11
21.99
944,786
+0.50(+2.33%)
Aug 13, 2008
20.34
22.03
20.34
21.49
2,141,865
+1.11(+5.45%)
Aug 12, 2008
21.01
21.68
20.21
20.38
1,105,834
-0.90(-4.23%)
Aug 11, 2008
20.02
21.49
19.85
21.28
1,036,035
+1.07(+5.29%)
Aug 08, 2008
18.97
20.56
18.91
20.21
1,736,543
+1.36(+7.21%)
Aug 07, 2008
17.14
20.55
16.62
18.85
3,741,637
+2.63(+16.21%)
Aug 06, 2008
16.60
16.60
16.10
16.22
1,997,763
-0.40(-2.41%)
Aug 05, 2008
16.00
16.75
16.00
16.62
880,417
+0.59(+3.68%)
Aug 04, 2008
15.85
16.08
15.50
16.03
979,930
+0.26(+1.65%)
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
.