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
)
6.910
-0.160 (-2.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
7.410
7.450
7.140
7.240
3,501,251
-0.18(-2.43%)
Apr 27, 2018
6.650
7.490
6.630
7.420
6,271,129
+0.89(+13.63%)
Apr 26, 2018
6.470
6.600
6.420
6.530
1,108,939
+0.01(+0.15%)
Apr 25, 2018
6.620
6.650
6.490
6.520
1,530,355
-0.09(-1.36%)
Apr 24, 2018
6.560
6.730
6.555
6.610
3,900,213
+0.06(+0.92%)
Apr 23, 2018
6.650
6.750
6.540
6.550
1,849,119
-0.20(-2.96%)
Apr 20, 2018
6.820
6.870
6.690
6.750
1,091,020
-0.12(-1.75%)
Apr 19, 2018
6.770
6.890
6.770
6.870
2,244,222
+0.12(+1.78%)
Apr 18, 2018
6.750
6.890
6.730
6.750
1,561,320
+0.01(+0.15%)
Apr 17, 2018
6.740
6.770
6.579
6.740
3,299,354
+0.03(+0.45%)
Apr 16, 2018
6.630
6.770
6.540
6.710
2,375,101
+0.08(+1.21%)
Apr 13, 2018
6.480
6.670
6.275
6.630
2,784,075
+0.14(+2.16%)
Apr 12, 2018
6.620
6.660
6.480
6.490
1,391,633
-0.11(-1.67%)
Apr 11, 2018
6.430
6.675
6.420
6.600
3,552,186
+0.13(+2.01%)
Apr 10, 2018
6.740
6.775
6.460
6.470
4,315,684
-0.20(-3.00%)
Apr 09, 2018
6.800
6.850
6.670
6.670
5,353,670
-0.08(-1.19%)
Apr 06, 2018
6.670
6.830
6.620
6.750
2,462,308
+0.08(+1.20%)
Apr 05, 2018
6.650
6.710
6.570
6.670
8,458,306
+0.03(+0.45%)
Apr 04, 2018
6.460
6.655
6.460
6.640
1,722,031
+0.14(+2.15%)
Apr 03, 2018
6.500
6.580
6.330
6.500
4,467,308
+0.00(+0.00%)
Apr 02, 2018
6.720
6.780
6.460
6.500
1,887,219
-0.21(-3.13%)
Mar 29, 2018
6.710
6.710
6.710
0
-0.11(-1.61%)
Mar 28, 2018
6.730
7.080
6.720
6.820
12,603,672
+0.11(+1.64%)
Mar 27, 2018
6.850
7.060
6.690
6.710
2,886,417
-0.14(-2.04%)
Mar 26, 2018
6.890
6.940
6.590
6.850
3,957,944
+0.02(+0.29%)
Mar 23, 2018
6.860
7.060
6.800
6.830
2,578,260
-0.02(-0.29%)
Mar 22, 2018
6.780
7.000
6.780
6.850
5,719,126
+0.00(+0.00%)
Mar 21, 2018
6.930
6.975
6.850
6.850
3,413,092
-0.08(-1.15%)
Mar 20, 2018
7.080
7.140
6.905
6.930
2,373,680
-0.20(-2.81%)
Mar 19, 2018
7.240
7.250
7.070
7.130
2,249,847
-0.11(-1.52%)
Mar 16, 2018
7.260
7.418
7.210
7.240
2,766,141
+0.01(+0.14%)
Mar 15, 2018
7.370
7.420
7.135
7.230
1,878,572
-0.13(-1.77%)
Mar 14, 2018
7.340
7.420
7.290
7.360
1,478,453
+0.01(+0.14%)
Mar 13, 2018
7.440
7.490
7.290
7.350
2,581,793
-0.04(-0.54%)
Mar 12, 2018
7.380
7.430
7.310
7.390
1,644,672
+0.01(+0.14%)
Mar 09, 2018
7.660
7.660
7.360
7.380
2,168,253
+0.01(+0.14%)
Mar 08, 2018
7.480
7.510
7.300
7.370
2,130,245
-0.10(-1.34%)
Mar 07, 2018
7.590
7.470
3,456,954
+0.20(+2.75%)
Mar 06, 2018
7.240
7.340
7.070
7.270
3,599,589
+0.04(+0.55%)
Mar 05, 2018
7.000
7.250
6.970
7.230
3,604,673
+0.19(+2.70%)
Mar 02, 2018
6.600
7.080
6.590
7.040
4,222,659
+0.49(+7.48%)
Mar 01, 2018
6.760
6.760
6.385
6.550
5,350,226
+0.02(+0.31%)
Feb 28, 2018
6.750
6.830
6.490
6.530
5,636,130
-0.28(-4.11%)
Feb 27, 2018
6.870
7.020
6.600
6.810
4,726,329
-0.19(-2.71%)
Feb 26, 2018
6.830
7.245
6.570
7.000
6,206,871
+0.18(+2.64%)
Feb 23, 2018
7.160
7.260
6.700
6.820
10,711,210
-0.36(-5.01%)
Feb 22, 2018
6.720
7.180
20,035,120
-1.72(-19.33%)
Feb 21, 2018
8.920
9.080
8.820
8.900
2,252,693
+0.00(+0.00%)
Feb 20, 2018
9.170
9.190
8.900
8.900
2,847,735
-0.30(-3.26%)
Feb 16, 2018
9.200
9.200
9.200
0
+0.00(+0.00%)
Feb 15, 2018
9.300
9.310
9.070
9.200
3,085,142
-0.04(-0.43%)
Feb 14, 2018
9.350
9.510
9.215
9.240
1,751,554
-0.17(-1.81%)
Feb 13, 2018
9.440
9.590
9.240
9.410
2,305,050
-0.09(-0.95%)
Feb 12, 2018
9.500
9.590
9.370
9.500
2,151,318
+0.00(+0.00%)
Feb 09, 2018
9.730
9.800
9.145
9.500
6,619,357
-0.17(-1.76%)
Feb 08, 2018
10.25
10.36
9.660
9.670
3,454,694
-0.59(-5.75%)
Feb 07, 2018
9.340
10.38
9.340
10.26
4,745,095
+0.95(+10.20%)
Feb 06, 2018
9.270
9.550
9.110
9.310
4,207,734
-0.21(-2.15%)
Feb 05, 2018
9.600
9.660
9.370
9.515
2,742,558
-0.12(-1.30%)
Feb 02, 2018
9.890
9.890
9.585
9.640
2,830,976
-0.31(-3.12%)
Feb 01, 2018
9.450
10.06
9.380
9.950
4,019,197
+0.45(+4.74%)
Jan 31, 2018
9.690
9.700
9.340
9.500
2,026,630
-0.11(-1.14%)
Jan 30, 2018
9.690
9.720
9.630
9.610
1,520,923
-0.12(-1.23%)
Jan 29, 2018
9.740
9.960
9.661
9.730
1,547,145
-0.08(-0.82%)
Jan 26, 2018
9.850
9.930
9.710
9.810
2,656,285
-0.01(-0.10%)
Jan 25, 2018
9.800
9.830
9.690
9.820
1,173,363
+0.04(+0.41%)
Jan 24, 2018
9.810
9.850
9.650
9.780
1,813,845
-0.05(-0.51%)
Jan 23, 2018
9.410
9.905
9.410
9.830
3,351,000
+0.44(+4.69%)
Jan 22, 2018
9.000
9.420
9.000
9.390
1,795,493
+0.40(+4.45%)
Jan 19, 2018
9.010
9.200
8.970
8.990
2,219,839
-0.10(-1.10%)
Jan 18, 2018
9.450
9.450
9.060
9.090
8,750,770
-0.22(-2.36%)
Jan 17, 2018
9.300
9.420
9.180
9.310
2,910,706
+0.07(+0.76%)
Jan 16, 2018
9.500
9.520
9.210
9.240
2,872,410
-0.22(-2.33%)
Jan 12, 2018
9.460
9.460
9.460
0
+0.08(+0.85%)
Jan 11, 2018
9.120
9.455
9.070
9.380
3,799,589
+0.22(+2.40%)
Jan 10, 2018
9.350
9.025
9.160
5,350,201
-0.08(-0.87%)
Jan 09, 2018
9.410
9.500
9.160
9.240
2,411,446
-0.16(-1.70%)
Jan 08, 2018
9.670
9.720
9.340
9.400
2,025,564
-0.28(-2.89%)
Jan 05, 2018
9.840
9.980
9.670
9.680
1,320,150
-0.17(-1.73%)
Jan 04, 2018
10.08
10.14
9.840
9.850
968,067
-0.17(-1.70%)
Jan 03, 2018
10.17
10.23
9.940
10.02
1,444,414
-0.16(-1.57%)
Jan 02, 2018
9.720
10.23
9.710
10.18
2,193,392
+0.48(+4.95%)
Dec 29, 2017
9.700
9.700
9.700
0
-0.18(-1.82%)
Dec 28, 2017
9.780
9.920
9.730
9.880
1,318,870
+0.06(+0.61%)
Dec 27, 2017
9.750
9.900
9.720
9.820
1,234,422
+0.05(+0.51%)
Dec 26, 2017
9.820
9.970
9.745
9.770
695,533
-0.01(-0.10%)
Dec 22, 2017
9.880
9.936
9.730
9.780
742,809
-0.12(-1.21%)
Dec 21, 2017
9.710
9.990
9.650
9.900
2,971,779
+0.18(+1.85%)
Dec 20, 2017
9.650
9.765
9.600
9.720
1,504,178
+0.07(+0.73%)
Dec 19, 2017
9.930
10.08
9.600
9.650
1,754,117
-0.28(-2.82%)
Dec 18, 2017
9.670
9.995
9.610
9.930
3,235,757
+0.32(+3.33%)
Dec 15, 2017
9.770
9.812
9.570
9.610
2,403,930
-0.14(-1.44%)
Dec 14, 2017
10.03
10.14
9.660
9.750
1,848,076
-0.30(-2.99%)
Dec 13, 2017
9.920
10.14
9.892
10.05
2,599,765
+0.10(+1.01%)
Dec 12, 2017
10.15
10.22
9.930
9.950
1,633,966
-0.15(-1.49%)
Dec 11, 2017
9.800
10.13
9.740
10.10
2,415,272
+0.28(+2.85%)
Dec 08, 2017
10.30
10.37
9.685
9.820
3,944,406
-0.40(-3.91%)
Dec 07, 2017
10.19
10.36
10.05
10.22
2,171,780
+0.01(+0.10%)
Dec 06, 2017
10.62
10.66
10.10
10.21
1,835,936
-0.39(-3.68%)
Dec 05, 2017
10.54
10.65
10.36
10.60
1,868,241
+0.04(+0.38%)
Dec 04, 2017
10.98
10.98
10.51
10.56
1,974,668
-0.36(-3.30%)
Dec 01, 2017
10.76
11.09
10.59
10.92
3,228,141
+0.23(+2.15%)
Nov 30, 2017
10.95
11.04
10.39
10.69
2,306,350
-0.23(-2.11%)
Nov 29, 2017
10.76
10.98
10.76
10.92
2,251,971
+0.20(+1.87%)
Nov 28, 2017
10.61
10.76
10.39
10.72
1,415,202
+0.00(+0.00%)
Nov 27, 2017
10.60
10.77
10.52
10.72
1,860,998
+0.12(+1.13%)
Nov 24, 2017
10.66
10.72
10.52
10.60
355,014
-0.01(-0.09%)
Nov 22, 2017
10.35
10.72
10.31
10.61
1,510,441
+0.26(+2.51%)
Nov 21, 2017
10.43
10.45
10.24
10.35
1,354,668
-0.01(-0.10%)
Nov 20, 2017
10.37
10.53
10.18
10.36
2,068,128
-0.06(-0.58%)
Nov 17, 2017
10.27
10.59
10.24
10.42
1,971,015
+0.11(+1.07%)
Nov 16, 2017
10.38
10.43
10.22
10.31
1,658,721
+0.01(+0.10%)
Nov 15, 2017
10.22
10.41
9.970
10.30
2,382,228
+0.04(+0.39%)
Nov 14, 2017
10.31
10.62
10.02
10.26
4,055,206
-0.10(-0.97%)
Nov 13, 2017
10.13
10.40
10.06
10.36
2,383,996
+0.13(+1.27%)
Nov 10, 2017
10.18
10.51
10.14
10.23
2,428,391
-0.01(-0.10%)
Nov 09, 2017
9.430
10.42
9.380
10.24
5,802,065
+0.66(+6.89%)
Nov 08, 2017
8.790
10.03
8.780
9.580
16,844,228
+0.77(+8.74%)
Nov 07, 2017
10.26
10.39
8.780
8.810
7,516,510
-1.48(-14.38%)
Nov 06, 2017
10.45
10.48
10.26
10.29
1,599,822
-0.16(-1.53%)
Nov 03, 2017
10.56
10.64
10.31
10.45
1,603,022
-0.14(-1.32%)
Nov 02, 2017
10.20
11.09
10.20
10.59
5,401,628
+0.75(+7.62%)
Nov 01, 2017
10.13
10.30
9.830
9.840
3,230,410
-0.19(-1.89%)
Oct 31, 2017
9.520
10.50
9.520
10.03
8,577,279
+0.47(+4.92%)
Oct 30, 2017
9.520
9.768
9.480
9.560
2,293,648
-0.03(-0.31%)
Oct 27, 2017
9.530
9.660
9.440
9.590
1,755,483
+0.04(+0.42%)
Oct 26, 2017
9.870
9.935
9.530
9.550
1,923,132
-0.35(-3.54%)
Oct 25, 2017
10.16
10.16
9.680
9.900
3,044,909
-0.25(-2.46%)
Oct 24, 2017
10.29
10.33
10.12
10.15
1,725,114
-0.10(-0.98%)
Oct 23, 2017
10.41
10.45
10.22
10.25
2,466,512
-0.20(-1.91%)
Oct 20, 2017
10.40
10.54
10.24
10.45
2,927,747
+0.01(+0.10%)
Oct 19, 2017
10.36
10.60
10.34
10.44
1,897,816
+0.06(+0.58%)
Oct 18, 2017
10.27
10.49
10.23
10.38
2,797,801
+0.15(+1.47%)
Oct 17, 2017
10.15
10.35
10.11
10.23
2,033,670
+0.11(+1.09%)
Oct 16, 2017
10.10
10.35
9.990
10.12
2,246,325
+0.02(+0.20%)
Oct 13, 2017
10.01
10.26
9.940
10.10
2,502,217
-0.01(-0.10%)
Oct 12, 2017
10.30
10.38
10.09
10.11
2,346,436
-0.20(-1.94%)
Oct 11, 2017
10.43
10.55
10.28
10.31
1,641,615
-0.18(-1.72%)
Oct 10, 2017
10.26
10.62
10.19
10.49
4,177,558
+0.24(+2.34%)
Oct 09, 2017
10.69
10.72
10.24
10.25
3,662,306
-0.46(-4.30%)
Oct 06, 2017
10.80
10.86
10.64
10.71
1,657,019
-0.06(-0.56%)
Oct 05, 2017
10.79
10.94
10.77
10.77
1,081,922
-0.03(-0.28%)
Oct 04, 2017
10.87
10.97
10.78
10.80
1,198,438
-0.07(-0.64%)
Oct 03, 2017
10.68
11.01
10.63
10.87
2,160,787
+0.25(+2.35%)
Oct 02, 2017
10.64
10.67
10.54
10.62
2,502,509
+0.02(+0.19%)
Sep 29, 2017
10.70
10.77
10.57
10.60
2,409,183
-0.22(-2.03%)
Sep 28, 2017
10.97
11.05
10.71
10.82
3,113,807
-0.17(-1.55%)
Sep 27, 2017
11.10
11.16
10.99
10.99
1,437,618
-0.07(-0.63%)
Sep 26, 2017
10.94
11.09
10.93
11.06
2,193,785
+0.14(+1.28%)
Sep 25, 2017
10.90
10.98
10.78
10.92
4,332,844
+0.02(+0.18%)
Sep 22, 2017
11.24
11.27
10.78
10.90
5,059,783
-0.32(-2.85%)
Sep 21, 2017
11.20
11.29
11.10
11.22
2,299,247
+0.01(+0.09%)
Sep 20, 2017
11.10
11.30
11.08
11.21
2,937,380
+0.12(+1.08%)
Sep 19, 2017
11.35
11.43
10.83
11.09
5,663,381
-0.26(-2.29%)
Sep 18, 2017
11.55
11.63
11.24
11.35
2,891,108
-0.20(-1.73%)
Sep 15, 2017
11.64
11.71
11.53
11.55
1,978,254
-0.15(-1.28%)
Sep 14, 2017
11.67
11.72
11.51
11.70
2,786,796
+0.03(+0.26%)
Sep 13, 2017
11.67
11.72
11.49
11.67
3,261,331
-0.04(-0.34%)
Sep 12, 2017
11.70
11.85
11.69
11.71
3,427,916
+0.02(+0.17%)
Sep 11, 2017
11.54
11.81
11.54
11.69
3,918,059
+0.21(+1.83%)
Sep 08, 2017
11.50
11.56
11.33
11.48
4,534,299
-0.04(-0.35%)
Sep 07, 2017
11.54
11.79
11.50
11.52
2,167,819
-0.02(-0.17%)
Sep 06, 2017
12.00
12.00
11.53
11.54
5,973,918
-0.43(-3.59%)
Sep 05, 2017
12.04
12.14
11.88
11.97
1,461,250
-0.08(-0.66%)
Sep 01, 2017
12.13
12.14
12.01
12.05
1,575,844
-0.08(-0.66%)
Aug 31, 2017
11.60
12.19
11.60
12.13
2,115,714
+0.53(+4.57%)
Aug 30, 2017
11.37
11.61
11.20
11.60
2,191,013
+0.27(+2.38%)
Aug 29, 2017
11.56
11.66
11.31
11.33
2,930,064
-0.36(-3.08%)
Aug 28, 2017
11.76
11.86
11.67
11.69
2,740,059
-0.06(-0.51%)
Aug 25, 2017
11.78
11.90
11.72
11.75
2,570,358
+0.01(+0.09%)
Aug 24, 2017
11.80
12.01
11.73
11.74
1,358,719
-0.04(-0.34%)
Aug 23, 2017
11.73
11.84
11.60
11.78
3,916,188
+0.02(+0.17%)
Aug 22, 2017
11.82
11.96
11.69
11.76
1,656,583
-0.06(-0.51%)
Aug 21, 2017
12.00
12.04
11.72
11.82
2,957,988
-0.18(-1.50%)
Aug 18, 2017
12.02
12.20
11.95
12.00
1,860,501
-0.05(-0.41%)
Aug 17, 2017
12.34
12.44
12.04
12.05
3,500,605
-0.33(-2.67%)
Aug 16, 2017
12.57
12.75
12.37
12.38
2,406,458
-0.18(-1.43%)
Aug 15, 2017
12.65
12.71
12.48
12.56
2,019,981
-0.05(-0.40%)
Aug 14, 2017
12.56
12.80
12.51
12.61
1,713,451
+0.09(+0.72%)
Aug 11, 2017
12.30
12.55
12.30
12.52
1,560,942
+0.12(+0.97%)
Aug 10, 2017
12.78
12.82
12.39
12.40
2,591,158
-0.35(-2.75%)
Aug 09, 2017
12.76
13.00
12.71
12.75
2,704,015
-0.15(-1.16%)
Aug 08, 2017
12.55
13.06
12.28
12.90
7,720,903
+0.90(+7.50%)
Aug 07, 2017
12.58
12.64
11.92
12.00
6,933,715
-1.12(-8.54%)
Aug 04, 2017
13.19
13.19
12.99
13.12
2,054,563
-0.07(-0.53%)
Aug 03, 2017
12.98
13.30
12.94
13.19
3,817,417
+0.17(+1.31%)
Aug 02, 2017
12.90
13.05
12.77
13.02
3,077,845
+0.05(+0.39%)
Aug 01, 2017
14.20
14.23
12.94
12.97
6,129,161
-1.23(-8.66%)
Jul 31, 2017
14.78
14.80
14.10
14.20
2,644,747
-0.53(-3.60%)
Jul 28, 2017
14.28
14.73
14.28
14.73
3,756,332
+0.38(+2.65%)
Jul 27, 2017
14.28
14.36
14.15
14.35
2,021,090
+0.15(+1.06%)
Jul 26, 2017
14.20
14.40
14.10
14.20
2,512,559
-0.34(-2.34%)
Jul 25, 2017
14.34
14.58
14.27
14.54
1,997,658
+0.21(+1.47%)
Jul 24, 2017
14.30
14.42
14.26
14.33
1,238,204
+0.03(+0.21%)
Jul 21, 2017
14.40
14.41
14.14
14.30
1,652,613
-0.09(-0.63%)
Jul 20, 2017
14.31
14.57
14.26
14.39
2,571,728
+0.07(+0.49%)
Jul 19, 2017
14.17
14.38
14.12
14.32
1,784,807
+0.17(+1.20%)
Jul 18, 2017
14.28
14.28
14.05
14.15
2,453,393
-0.11(-0.77%)
Jul 17, 2017
14.43
14.44
14.22
14.26
1,570,327
-0.14(-0.97%)
Jul 14, 2017
14.57
14.63
14.38
14.40
892,712
-0.16(-1.10%)
Jul 13, 2017
14.65
14.72
14.49
14.56
1,355,176
-0.15(-1.02%)
Jul 12, 2017
14.47
14.82
14.46
14.71
2,186,033
+0.33(+2.29%)
Jul 11, 2017
14.30
14.47
14.22
14.38
3,611,445
+0.08(+0.56%)
Jul 10, 2017
14.31
14.41
14.24
14.30
1,424,374
-0.07(-0.49%)
Jul 07, 2017
14.22
14.52
14.13
14.37
1,241,905
+0.15(+1.05%)
Jul 06, 2017
14.50
14.58
14.18
14.22
2,673,161
-0.29(-2.00%)
Jul 05, 2017
14.78
14.81
14.51
14.51
1,655,094
-0.22(-1.49%)
Jul 03, 2017
14.72
14.92
14.68
14.73
574,174
+0.02(+0.14%)
Jun 30, 2017
14.79
14.84
14.71
14.71
2,071,537
-0.08(-0.54%)
Jun 29, 2017
15.14
15.17
14.75
14.79
2,035,565
-0.29(-1.92%)
Jun 28, 2017
14.93
15.16
14.86
15.08
1,197,418
+0.23(+1.55%)
Jun 27, 2017
14.85
15.04
14.79
14.85
1,480,239
-0.07(-0.47%)
Jun 26, 2017
14.92
15.05
14.73
14.92
2,887,392
+0.08(+0.54%)
Jun 23, 2017
15.22
15.29
14.84
14.84
3,378,243
-0.32(-2.11%)
Jun 22, 2017
14.81
15.28
14.72
15.16
5,226,073
+0.17(+1.13%)
Jun 21, 2017
15.01
15.32
14.88
14.99
2,172,660
-0.02(-0.13%)
Jun 20, 2017
15.00
15.20
14.78
15.01
4,473,541
+0.23(+1.56%)
Jun 19, 2017
14.81
14.88
14.54
14.78
1,751,631
-0.03(-0.20%)
Jun 16, 2017
14.86
14.96
14.64
14.81
4,750,789
-0.15(-1.00%)
Jun 15, 2017
15.22
15.31
14.84
14.96
3,870,923
-0.28(-1.84%)
Jun 14, 2017
15.36
15.66
14.96
15.24
13,833,948
+1.17(+8.32%)
Jun 13, 2017
14.47
15.39
13.98
14.07
10,069,493
-0.42(-2.90%)
Jun 12, 2017
14.07
14.51
14.07
14.49
1,819,644
+0.42(+2.99%)
Jun 09, 2017
13.79
14.28
13.72
14.07
1,543,312
+0.23(+1.66%)
Jun 08, 2017
13.75
13.92
13.68
13.84
1,456,663
+0.14(+1.02%)
Jun 07, 2017
14.14
14.14
13.69
13.70
3,093,520
-0.44(-3.11%)
Jun 06, 2017
13.98
14.23
13.85
14.14
1,894,936
+0.13(+0.93%)
Jun 05, 2017
14.15
14.18
13.91
14.01
1,563,065
-0.19(-1.34%)
Jun 02, 2017
13.97
14.22
13.87
14.20
1,214,206
+0.21(+1.50%)
Jun 01, 2017
13.78
14.15
13.77
13.99
1,370,161
+0.25(+1.82%)
May 31, 2017
13.73
13.80
13.49
13.74
1,895,343
-0.02(-0.15%)
May 30, 2017
14.00
14.04
13.75
13.76
1,504,400
-0.24(-1.71%)
May 26, 2017
14.08
14.08
13.91
14.00
1,463,541
-0.06(-0.43%)
May 25, 2017
14.30
14.32
13.97
14.06
1,301,105
-0.15(-1.06%)
May 24, 2017
14.09
14.31
14.05
14.21
1,551,347
+0.02(+0.14%)
May 23, 2017
13.98
14.27
13.98
14.19
2,352,199
+0.21(+1.50%)
May 22, 2017
13.98
14.11
13.91
13.98
1,328,469
-0.04(-0.29%)
May 19, 2017
13.94
14.30
13.88
14.02
2,032,538
+0.14(+1.01%)
May 18, 2017
13.87
13.98
13.67
13.88
1,966,392
-0.02(-0.14%)
May 17, 2017
13.77
14.04
13.75
13.90
2,066,978
+0.00(+0.00%)
May 16, 2017
14.16
14.19
13.76
13.90
3,775,904
-0.13(-0.93%)
May 15, 2017
14.34
14.44
14.00
14.03
2,323,009
-0.31(-2.16%)
May 12, 2017
14.19
14.53
14.19
14.34
2,496,895
+0.12(+0.84%)
May 11, 2017
14.09
14.26
13.86
14.22
3,231,155
+0.16(+1.14%)
May 10, 2017
13.18
14.19
13.14
14.06
4,755,643
+0.86(+6.52%)
May 09, 2017
13.22
13.75
13.05
13.20
8,856,174
+0.56(+4.43%)
May 08, 2017
13.19
13.25
12.55
12.64
6,648,430
-0.57(-4.31%)
May 05, 2017
13.10
13.31
13.04
13.21
3,195,267
+0.10(+0.76%)
May 04, 2017
13.08
13.71
12.84
13.11
5,636,951
+0.07(+0.54%)
May 03, 2017
13.62
13.69
13.01
13.04
2,660,949
-0.73(-5.30%)
May 02, 2017
13.22
13.79
13.18
13.77
3,386,506
+0.63(+4.79%)
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
.