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, 2020
3.550
3.790
3.430
3.610
2,462,775
-0.07(-1.90%)
Apr 29, 2020
3.720
3.900
3.640
3.680
2,570,685
+0.01(+0.27%)
Apr 28, 2020
3.600
3.690
3.475
3.670
1,775,263
+0.22(+6.38%)
Apr 27, 2020
3.290
3.600
3.275
3.450
1,348,594
+0.20(+6.15%)
Apr 24, 2020
3.280
3.330
3.110
3.250
957,600
+0.01(+0.31%)
Apr 23, 2020
3.220
3.405
3.210
3.240
1,338,541
+0.08(+2.53%)
Apr 22, 2020
3.250
3.355
3.130
3.160
1,239,018
-0.05(-1.56%)
Apr 21, 2020
3.280
3.356
3.130
3.210
967,365
-0.22(-6.41%)
Apr 20, 2020
3.530
3.580
3.360
3.430
1,265,333
-0.18(-4.99%)
Apr 17, 2020
3.510
3.780
3.510
3.610
1,761,700
+0.25(+7.44%)
Apr 16, 2020
3.390
3.400
3.230
3.360
1,295,870
-0.05(-1.47%)
Apr 15, 2020
3.580
3.660
3.230
3.410
2,539,806
-0.39(-10.26%)
Apr 14, 2020
3.750
3.920
3.570
3.800
1,951,395
+0.11(+2.98%)
Apr 13, 2020
3.680
3.715
3.400
3.690
2,130,045
-0.05(-1.34%)
Apr 09, 2020
3.350
3.975
3.330
3.740
3,139,600
+0.56(+17.61%)
Apr 08, 2020
3.090
3.500
3.090
3.180
3,152,097
+0.15(+4.95%)
Apr 07, 2020
3.320
3.500
2.950
3.030
2,998,314
-0.09(-2.88%)
Apr 06, 2020
2.530
3.230
2.510
3.120
3,607,976
+0.76(+32.20%)
Apr 03, 2020
2.480
2.550
2.340
2.360
1,676,200
-0.12(-4.84%)
Apr 02, 2020
2.750
2.895
2.300
2.480
2,306,561
-0.38(-13.29%)
Apr 01, 2020
3.010
3.010
2.750
2.860
2,788,973
-0.26(-8.33%)
Mar 31, 2020
3.250
3.520
2.940
3.120
2,841,385
-0.15(-4.59%)
Mar 30, 2020
3.170
3.270
2.980
3.270
4,032,899
+0.00(+0.00%)
Mar 27, 2020
3.120
3.370
2.750
3.270
3,832,800
+0.03(+0.93%)
Mar 26, 2020
3.390
3.730
2.550
3.240
7,067,145
-0.19(-5.54%)
Mar 25, 2020
3.170
3.700
2.980
3.430
4,994,241
+0.30(+9.58%)
Mar 24, 2020
2.440
3.265
2.410
3.130
6,018,541
+0.91(+40.99%)
Mar 23, 2020
1.940
2.230
1.885
2.220
2,893,054
+0.33(+17.46%)
Mar 20, 2020
2.050
2.380
1.880
1.890
6,671,800
-0.15(-7.35%)
Mar 19, 2020
1.730
2.150
1.600
2.040
6,653,202
+0.30(+17.24%)
Mar 18, 2020
1.900
2.000
1.470
1.740
9,096,555
-0.25(-12.56%)
Mar 17, 2020
2.340
2.380
1.860
1.990
6,324,915
-0.27(-11.95%)
Mar 16, 2020
2.970
3.070
2.220
2.260
7,058,004
-1.27(-35.98%)
Mar 13, 2020
3.580
3.700
3.290
3.530
3,570,500
+0.21(+6.33%)
Mar 12, 2020
3.730
3.730
3.240
3.320
4,383,009
-0.69(-17.21%)
Mar 11, 2020
4.400
4.480
3.960
4.010
4,289,522
-0.52(-11.48%)
Mar 10, 2020
4.340
4.670
4.330
4.530
4,979,097
+0.27(+6.34%)
Mar 09, 2020
4.060
4.370
4.040
4.260
3,463,043
-0.25(-5.54%)
Mar 06, 2020
4.780
4.880
4.370
4.510
5,696,400
-0.50(-9.98%)
Mar 05, 2020
5.590
5.590
4.730
5.010
9,980,252
-0.67(-11.80%)
Mar 04, 2020
6.200
6.200
5.660
5.680
6,299,228
-0.33(-5.49%)
Mar 03, 2020
6.040
6.300
5.960
6.010
2,983,869
-0.08(-1.31%)
Mar 02, 2020
6.590
6.650
5.910
6.090
4,245,629
-0.48(-7.31%)
Feb 28, 2020
6.350
6.590
6.240
6.570
3,725,200
+0.18(+2.82%)
Feb 27, 2020
6.170
6.730
6.030
6.390
3,205,771
+0.04(+0.63%)
Feb 26, 2020
6.790
6.800
6.280
6.350
1,868,061
-0.41(-6.07%)
Feb 25, 2020
7.450
7.540
6.750
6.760
2,270,337
-0.70(-9.38%)
Feb 24, 2020
7.680
7.720
7.450
7.460
1,821,787
-0.53(-6.63%)
Feb 21, 2020
8.270
8.305
7.980
7.990
1,397,600
-0.30(-3.62%)
Feb 20, 2020
8.340
8.460
8.190
8.290
2,991,596
-0.10(-1.19%)
Feb 19, 2020
6.930
8.570
6.910
8.390
6,359,233
+1.46(+21.07%)
Feb 18, 2020
6.910
7.081
6.860
6.930
917,145
+0.00(+0.00%)
Feb 14, 2020
7.120
7.150
6.880
6.930
592,100
-0.17(-2.39%)
Feb 13, 2020
7.010
7.200
6.990
7.100
892,146
+0.06(+0.85%)
Feb 12, 2020
6.870
7.080
6.840
7.040
1,468,183
+0.21(+3.07%)
Feb 11, 2020
6.750
6.980
6.750
6.830
1,391,937
+0.13(+1.94%)
Feb 10, 2020
6.640
6.720
6.600
6.700
571,569
+0.06(+0.90%)
Feb 07, 2020
6.790
6.800
6.600
6.640
1,000,000
-0.18(-2.64%)
Feb 06, 2020
6.960
6.970
6.770
6.820
1,330,732
-0.07(-1.02%)
Feb 05, 2020
6.710
6.945
6.710
6.890
1,032,129
+0.24(+3.61%)
Feb 04, 2020
6.660
6.860
6.620
6.650
1,101,988
+0.15(+2.31%)
Feb 03, 2020
6.620
6.710
6.450
6.500
1,232,125
-0.09(-1.37%)
Jan 31, 2020
6.740
6.830
6.570
6.590
1,068,000
-0.23(-3.37%)
Jan 30, 2020
6.780
6.840
6.670
6.820
880,054
-0.01(-0.15%)
Jan 29, 2020
6.820
6.980
6.770
6.830
1,207,663
+0.02(+0.29%)
Jan 28, 2020
6.880
6.975
6.810
6.810
1,155,675
-0.01(-0.15%)
Jan 27, 2020
6.830
6.900
6.780
6.820
1,305,231
-0.10(-1.45%)
Jan 24, 2020
7.170
7.190
6.920
6.920
1,198,100
-0.24(-3.35%)
Jan 23, 2020
7.160
7.205
7.010
7.160
753,989
-0.01(-0.14%)
Jan 22, 2020
7.240
7.320
7.130
7.170
740,833
-0.07(-0.97%)
Jan 21, 2020
7.270
7.290
7.120
7.240
787,704
-0.08(-1.09%)
Jan 17, 2020
7.500
7.500
7.290
7.320
745,800
-0.15(-2.01%)
Jan 16, 2020
7.450
7.580
7.390
7.470
1,199,670
+0.11(+1.49%)
Jan 15, 2020
7.250
7.360
7.245
7.360
1,278,916
+0.12(+1.66%)
Jan 14, 2020
7.150
7.300
7.100
7.240
871,468
+0.06(+0.84%)
Jan 13, 2020
7.080
7.180
7.020
7.180
898,115
+0.01(+0.14%)
Jan 10, 2020
7.150
7.240
7.070
7.170
959,700
+0.03(+0.42%)
Jan 09, 2020
7.260
7.300
7.110
7.140
929,881
-0.12(-1.65%)
Jan 08, 2020
7.290
7.360
7.230
7.260
988,841
-0.01(-0.14%)
Jan 07, 2020
7.380
7.380
7.180
7.270
751,665
-0.06(-0.82%)
Jan 06, 2020
7.250
7.400
7.195
7.330
814,745
+0.07(+0.96%)
Jan 03, 2020
7.030
7.270
6.990
7.260
1,013,300
+0.13(+1.82%)
Jan 02, 2020
7.310
7.310
7.000
7.130
1,380,441
-0.14(-1.93%)
Dec 31, 2019
7.140
7.320
7.100
7.270
1,496,600
+0.13(+1.82%)
Dec 30, 2019
7.010
7.160
6.980
7.140
1,365,725
+0.13(+1.85%)
Dec 27, 2019
7.030
7.065
6.990
7.010
819,300
-0.01(-0.14%)
Dec 26, 2019
7.030
7.070
7.000
7.020
380,699
+0.00(+0.00%)
Dec 24, 2019
7.000
7.105
7.000
7.020
249,200
+0.01(+0.14%)
Dec 23, 2019
7.090
7.130
6.990
7.010
941,977
-0.06(-0.85%)
Dec 20, 2019
7.170
7.250
7.070
7.070
1,636,000
-0.07(-0.98%)
Dec 19, 2019
6.990
7.160
6.980
7.140
939,137
+0.14(+2.00%)
Dec 18, 2019
6.830
7.170
6.830
7.000
1,618,074
+0.24(+3.55%)
Dec 17, 2019
6.750
6.795
6.685
6.760
1,096,566
+0.01(+0.15%)
Dec 16, 2019
6.830
6.890
6.730
6.750
863,748
-0.04(-0.59%)
Dec 13, 2019
6.930
6.930
6.630
6.790
1,307,500
-0.13(-1.88%)
Dec 12, 2019
6.980
7.050
6.910
6.920
1,060,481
-0.07(-1.00%)
Dec 11, 2019
7.030
7.060
6.965
6.990
643,162
-0.02(-0.29%)
Dec 10, 2019
7.070
7.130
6.960
7.010
861,619
-0.07(-0.99%)
Dec 09, 2019
7.150
7.250
7.050
7.080
638,689
-0.10(-1.39%)
Dec 06, 2019
7.270
7.365
7.170
7.180
1,264,300
-0.04(-0.55%)
Dec 05, 2019
7.250
7.250
7.140
7.220
658,624
-0.02(-0.28%)
Dec 04, 2019
7.050
7.250
7.050
7.240
914,948
+0.23(+3.28%)
Dec 03, 2019
6.910
7.060
6.840
7.010
763,850
+0.00(+0.00%)
Dec 02, 2019
7.140
7.170
6.920
7.010
1,083,545
-0.13(-1.82%)
Nov 29, 2019
7.120
7.200
7.040
7.140
458,200
-0.01(-0.14%)
Nov 27, 2019
7.080
7.255
7.080
7.150
719,200
+0.09(+1.27%)
Nov 26, 2019
7.160
7.195
7.060
7.060
1,107,536
-0.13(-1.81%)
Nov 25, 2019
7.140
7.250
7.090
7.190
1,135,374
+0.09(+1.27%)
Nov 22, 2019
7.110
7.140
6.940
7.100
1,493,700
+0.04(+0.57%)
Nov 21, 2019
7.070
7.110
6.950
7.060
1,153,652
-0.01(-0.14%)
Nov 20, 2019
7.050
7.130
6.990
7.070
1,191,746
-0.02(-0.28%)
Nov 19, 2019
7.070
7.200
7.050
7.090
1,637,520
+0.06(+0.85%)
Nov 18, 2019
7.020
7.050
6.900
7.030
1,287,872
+0.01(+0.14%)
Nov 15, 2019
7.040
7.100
6.860
7.020
1,245,300
+0.04(+0.57%)
Nov 14, 2019
6.920
7.040
6.920
6.980
1,045,860
+0.03(+0.43%)
Nov 13, 2019
7.050
7.120
6.910
6.950
1,555,204
-0.15(-2.11%)
Nov 12, 2019
7.210
7.220
7.000
7.100
2,082,940
-0.10(-1.39%)
Nov 11, 2019
7.270
7.370
7.160
7.200
1,629,108
-0.14(-1.91%)
Nov 08, 2019
7.390
7.440
7.230
7.340
1,327,300
-0.03(-0.41%)
Nov 07, 2019
7.390
7.460
7.240
7.370
1,680,402
+0.10(+1.38%)
Nov 06, 2019
7.220
7.350
7.200
7.270
1,558,467
+0.01(+0.14%)
Nov 05, 2019
7.120
7.990
7.060
7.260
3,060,129
-0.38(-4.97%)
Nov 04, 2019
7.580
7.730
7.520
7.640
977,461
+0.12(+1.60%)
Nov 01, 2019
7.410
7.580
7.400
7.520
1,146,000
+0.17(+2.31%)
Oct 31, 2019
7.650
7.660
7.235
7.350
1,845,120
-0.33(-4.30%)
Oct 30, 2019
7.730
7.740
7.570
7.680
1,453,259
-0.08(-1.03%)
Oct 29, 2019
7.590
7.870
7.585
7.760
1,778,875
+0.15(+1.97%)
Oct 28, 2019
7.880
7.895
7.610
7.610
1,814,031
-0.29(-3.67%)
Oct 25, 2019
8.300
8.320
7.570
7.900
1,906,300
-0.52(-6.18%)
Oct 24, 2019
8.500
8.520
8.310
8.420
1,678,198
-0.07(-0.82%)
Oct 23, 2019
8.400
8.500
8.320
8.490
869,043
+0.08(+0.95%)
Oct 22, 2019
8.420
8.500
8.360
8.410
762,658
-0.06(-0.71%)
Oct 21, 2019
8.760
8.800
8.460
8.470
1,330,885
-0.19(-2.19%)
Oct 18, 2019
8.560
8.690
8.480
8.660
1,075,900
+0.04(+0.46%)
Oct 17, 2019
8.560
8.750
8.480
8.620
892,421
+0.11(+1.29%)
Oct 16, 2019
8.460
8.555
8.305
8.510
1,157,668
+0.01(+0.12%)
Oct 15, 2019
8.130
8.510
8.130
8.500
2,921,807
+0.43(+5.33%)
Oct 14, 2019
8.110
8.160
8.010
8.070
967,453
-0.05(-0.62%)
Oct 11, 2019
7.820
8.180
7.805
8.120
1,291,200
+0.43(+5.59%)
Oct 10, 2019
7.680
7.740
7.590
7.690
969,958
+0.05(+0.65%)
Oct 09, 2019
7.590
7.710
7.550
7.640
1,062,505
+0.13(+1.73%)
Oct 08, 2019
7.650
7.690
7.500
7.510
1,686,580
-0.25(-3.22%)
Oct 07, 2019
7.740
7.840
7.720
7.760
1,249,186
-0.01(-0.13%)
Oct 04, 2019
7.850
7.930
7.590
7.770
734,700
-0.05(-0.64%)
Oct 03, 2019
7.600
7.870
7.600
7.820
1,648,026
+0.17(+2.22%)
Oct 02, 2019
7.720
7.740
7.570
7.650
1,116,060
-0.13(-1.67%)
Oct 01, 2019
7.800
7.950
7.705
7.780
1,852,680
+0.20(+2.64%)
Sep 30, 2019
7.400
7.680
7.400
7.580
2,323,401
+0.18(+2.43%)
Sep 27, 2019
7.450
7.590
7.380
7.400
812,000
-0.02(-0.27%)
Sep 26, 2019
7.580
7.580
7.320
7.420
1,024,161
-0.18(-2.37%)
Sep 25, 2019
7.320
7.620
7.320
7.600
1,069,606
+0.25(+3.40%)
Sep 24, 2019
7.690
7.690
7.280
7.350
2,242,769
-0.31(-4.05%)
Sep 23, 2019
7.760
7.780
7.530
7.660
1,713,099
-0.16(-2.05%)
Sep 20, 2019
7.820
7.935
7.745
7.820
1,913,800
-0.01(-0.13%)
Sep 19, 2019
7.890
8.100
7.820
7.830
829,452
-0.02(-0.25%)
Sep 18, 2019
7.860
7.950
7.715
7.850
1,980,319
+0.00(+0.00%)
Sep 17, 2019
7.990
7.990
7.730
7.850
1,052,352
-0.18(-2.24%)
Sep 16, 2019
8.050
8.105
7.900
8.030
1,778,259
-0.12(-1.47%)
Sep 13, 2019
8.420
8.540
7.950
8.150
1,282,100
-0.18(-2.16%)
Sep 12, 2019
8.660
8.660
8.290
8.330
1,955,879
-0.24(-2.80%)
Sep 11, 2019
8.300
8.690
8.170
8.570
2,474,159
+0.39(+4.77%)
Sep 10, 2019
8.150
8.280
8.125
8.180
1,844,315
-0.01(-0.12%)
Sep 09, 2019
8.000
8.300
8.000
8.190
1,529,228
+0.26(+3.28%)
Sep 06, 2019
8.050
8.090
7.930
7.930
1,250,100
-0.07(-0.88%)
Sep 05, 2019
8.030
8.060
7.810
8.000
1,023,284
+0.08(+1.01%)
Sep 04, 2019
7.880
8.000
7.875
7.920
832,836
+0.11(+1.41%)
Sep 03, 2019
8.090
8.120
7.800
7.810
1,661,577
-0.37(-4.52%)
Aug 30, 2019
8.140
8.250
8.050
8.180
739,600
+0.08(+0.99%)
Aug 29, 2019
8.020
8.120
8.015
8.100
731,442
+0.16(+2.02%)
Aug 28, 2019
7.750
7.990
7.710
7.940
1,112,241
+0.18(+2.32%)
Aug 27, 2019
8.150
8.190
7.750
7.760
1,655,904
-0.33(-4.08%)
Aug 26, 2019
7.910
8.160
7.890
8.090
864,790
+0.24(+3.06%)
Aug 23, 2019
8.190
8.260
7.840
7.850
1,525,800
-0.40(-4.85%)
Aug 22, 2019
8.260
8.310
8.180
8.250
720,758
+0.02(+0.24%)
Aug 21, 2019
8.300
8.300
8.180
8.230
528,998
+0.00(+0.00%)
Aug 20, 2019
8.290
8.360
8.130
8.230
707,430
-0.09(-1.08%)
Aug 19, 2019
8.440
8.500
8.290
8.320
1,104,777
-0.04(-0.48%)
Aug 16, 2019
8.290
8.460
8.280
8.360
1,122,400
+0.10(+1.21%)
Aug 15, 2019
8.010
8.300
7.970
8.260
1,536,816
+0.25(+3.12%)
Aug 14, 2019
7.990
8.055
7.940
8.010
1,112,058
-0.12(-1.48%)
Aug 13, 2019
7.950
8.140
7.930
8.130
993,147
+0.17(+2.14%)
Aug 12, 2019
7.980
8.110
7.930
7.960
636,838
-0.02(-0.25%)
Aug 09, 2019
8.030
8.130
7.915
7.980
958,600
-0.11(-1.36%)
Aug 08, 2019
8.090
8.140
7.875
8.090
1,183,731
+0.04(+0.50%)
Aug 07, 2019
7.710
8.110
7.580
8.050
1,234,915
+0.26(+3.34%)
Aug 06, 2019
7.410
7.810
7.190
7.790
2,548,548
+0.45(+6.13%)
Aug 05, 2019
7.420
7.460
7.150
7.340
1,220,395
-0.24(-3.17%)
Aug 02, 2019
7.500
7.600
7.350
7.580
1,167,600
+0.03(+0.40%)
Aug 01, 2019
7.780
7.850
7.540
7.550
1,366,224
-0.24(-3.08%)
Jul 31, 2019
7.960
8.090
7.750
7.790
1,975,765
-0.17(-2.14%)
Jul 30, 2019
7.760
7.990
7.660
7.960
1,100,457
+0.10(+1.27%)
Jul 29, 2019
7.830
7.930
7.680
7.860
1,296,254
+0.02(+0.26%)
Jul 26, 2019
7.820
7.940
7.730
7.840
886,800
+0.06(+0.77%)
Jul 25, 2019
7.830
7.880
7.685
7.780
767,032
-0.07(-0.89%)
Jul 24, 2019
7.700
7.890
7.620
7.850
1,484,780
+0.14(+1.82%)
Jul 23, 2019
7.630
7.720
7.510
7.710
684,965
+0.12(+1.58%)
Jul 22, 2019
7.620
7.710
7.520
7.590
702,905
-0.02(-0.26%)
Jul 19, 2019
7.680
7.780
7.610
7.610
683,200
-0.11(-1.42%)
Jul 18, 2019
7.760
7.800
7.640
7.720
742,825
-0.04(-0.52%)
Jul 17, 2019
7.940
7.950
7.720
7.760
1,049,313
-0.19(-2.39%)
Jul 16, 2019
8.060
8.100
7.890
7.950
1,186,502
-0.12(-1.49%)
Jul 15, 2019
8.200
8.230
8.060
8.070
1,170,260
-0.10(-1.22%)
Jul 12, 2019
8.030
8.200
7.995
8.170
1,119,500
+0.14(+1.74%)
Jul 11, 2019
8.100
8.245
7.990
8.030
1,550,347
-0.03(-0.37%)
Jul 10, 2019
8.000
8.090
7.945
8.060
828,101
+0.11(+1.38%)
Jul 09, 2019
8.090
8.130
7.930
7.950
1,346,059
-0.19(-2.33%)
Jul 08, 2019
8.150
8.210
8.070
8.140
1,488,603
-0.02(-0.25%)
Jul 05, 2019
7.770
8.180
7.710
8.160
1,515,800
+0.35(+4.48%)
Jul 03, 2019
7.610
7.835
7.610
7.810
809,800
+0.22(+2.90%)
Jul 02, 2019
7.460
7.650
7.410
7.590
1,433,156
+0.12(+1.61%)
Jul 01, 2019
7.250
7.490
7.220
7.470
2,576,478
+0.26(+3.61%)
Jun 28, 2019
6.900
7.250
6.850
7.210
2,982,300
+0.30(+4.34%)
Jun 27, 2019
6.830
6.910
6.790
6.910
1,701,324
+0.09(+1.32%)
Jun 26, 2019
6.920
6.920
6.750
6.820
1,562,004
-0.09(-1.30%)
Jun 25, 2019
6.550
6.950
6.460
6.910
2,526,961
+0.37(+5.66%)
Jun 24, 2019
6.550
6.590
6.490
6.540
1,471,759
-0.01(-0.15%)
Jun 21, 2019
6.600
6.600
6.420
6.550
2,058,500
-0.11(-1.65%)
Jun 20, 2019
6.670
6.750
6.600
6.660
1,410,946
+0.05(+0.76%)
Jun 19, 2019
6.560
6.610
6.460
6.610
1,349,534
+0.04(+0.61%)
Jun 18, 2019
6.650
6.650
6.510
6.570
1,059,484
-0.02(-0.30%)
Jun 17, 2019
6.440
6.620
6.400
6.590
1,426,167
+0.15(+2.33%)
Jun 14, 2019
6.440
6.540
6.440
6.440
1,814,400
-0.03(-0.46%)
Jun 13, 2019
6.480
6.530
6.420
6.470
869,964
+0.03(+0.47%)
Jun 12, 2019
6.490
6.520
6.330
6.440
943,508
-0.08(-1.23%)
Jun 11, 2019
6.610
6.610
6.410
6.520
1,879,991
-0.02(-0.31%)
Jun 10, 2019
6.520
6.700
6.500
6.540
1,692,382
+0.02(+0.31%)
Jun 07, 2019
6.360
6.580
6.315
6.520
1,826,200
+0.19(+3.00%)
Jun 06, 2019
6.250
6.360
6.220
6.330
3,025,739
+0.07(+1.12%)
Jun 05, 2019
6.340
6.340
6.120
6.260
2,022,946
+0.08(+1.29%)
Jun 04, 2019
6.090
6.280
5.970
6.180
3,653,110
+0.16(+2.66%)
Jun 03, 2019
6.180
6.240
5.970
6.020
1,930,581
-0.16(-2.59%)
May 31, 2019
6.100
6.205
6.030
6.180
2,340,700
+0.00(+0.00%)
May 30, 2019
6.260
6.280
6.070
6.180
1,981,413
-0.08(-1.28%)
May 29, 2019
6.340
6.340
6.080
6.260
4,843,323
-0.14(-2.19%)
May 28, 2019
6.520
6.550
6.400
6.400
1,777,992
-0.12(-1.84%)
May 24, 2019
6.630
6.690
6.390
6.520
3,443,600
-0.08(-1.21%)
May 23, 2019
6.810
6.830
6.585
6.600
3,916,911
-0.29(-4.21%)
May 22, 2019
7.030
7.030
6.790
6.890
2,198,885
-0.16(-2.27%)
May 21, 2019
6.990
7.060
6.925
7.050
5,840,300
+0.09(+1.29%)
May 20, 2019
6.790
7.005
6.760
6.960
1,801,616
+0.11(+1.61%)
May 17, 2019
6.830
7.010
6.820
6.850
1,029,300
-0.03(-0.44%)
May 16, 2019
7.000
7.015
6.840
6.880
1,552,831
-0.09(-1.29%)
May 15, 2019
6.760
6.980
6.710
6.970
1,178,306
+0.13(+1.90%)
May 14, 2019
6.950
7.005
6.820
6.840
1,086,734
-0.12(-1.72%)
May 13, 2019
6.970
7.070
6.890
6.960
2,186,548
-0.12(-1.69%)
May 10, 2019
7.080
7.110
6.960
7.080
2,396,700
-0.07(-0.98%)
May 09, 2019
6.980
7.160
6.930
7.150
2,024,127
+0.06(+0.85%)
May 08, 2019
7.050
7.180
6.945
7.090
3,093,285
+0.00(+0.00%)
May 07, 2019
6.710
7.160
6.600
7.090
5,139,697
+0.62(+9.58%)
May 06, 2019
6.310
6.515
6.260
6.470
1,994,617
+0.01(+0.15%)
May 03, 2019
6.390
6.480
6.290
6.460
1,965,200
+0.12(+1.89%)
May 02, 2019
6.150
6.370
6.110
6.340
2,674,468
+0.17(+2.76%)
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
.