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

Brookfield Renewable (NY: BEP )

27.93 +0.43 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 29, 2016 5.325 5.376 5.267 5.339 248,570 +0.03(+0.57%)
Jan 28, 2016 5.211 5.313 5.138 5.309 201,129 +0.21(+4.02%)
Jan 27, 2016 5.031 5.142 5.019 5.104 167,565 +0.02(+0.36%)
Jan 26, 2016 4.802 5.086 4.797 5.086 218,455 +0.30(+6.36%)
Jan 25, 2016 4.901 4.961 4.760 4.782 151,188 -0.18(-3.61%)
Jan 22, 2016 4.770 5.021 4.770 4.961 394,731 +0.28(+6.02%)
Jan 21, 2016 4.383 4.697 4.355 4.679 322,371 +0.31(+7.19%)
Jan 20, 2016 4.404 4.410 4.098 4.365 729,519 -0.08(-1.81%)
Jan 19, 2016 4.528 4.564 4.337 4.446 356,109 -0.12(-2.73%)
Jan 15, 2016 4.528 4.571 4.571 4.571 399,983 -0.02(-0.44%)
Jan 14, 2016 4.695 4.744 4.548 4.591 295,018 -0.01(-0.26%)
Jan 13, 2016 4.786 4.858 4.589 4.603 312,404 -0.20(-4.07%)
Jan 12, 2016 4.792 4.850 4.693 4.798 288,360 +0.04(+0.76%)
Jan 11, 2016 4.780 4.864 4.673 4.762 293,304 +0.01(+0.30%)
Jan 08, 2016 4.822 4.858 4.738 4.748 173,269 -0.07(-1.46%)
Jan 07, 2016 5.033 5.097 4.748 4.818 390,512 -0.28(-5.49%)
Jan 06, 2016 5.104 5.158 5.088 5.098 135,204 -0.07(-1.36%)
Jan 05, 2016 5.190 5.221 5.144 5.168 125,858 +0.05(+0.90%)
Jan 04, 2016 5.261 5.261 5.088 5.122 158,910 -0.15(-2.79%)
Dec 31, 2015 5.150 5.269 5.269 5.269 305,577 +0.04(+0.77%)
Dec 30, 2015 5.231 5.291 5.194 5.229 175,898 -0.02(-0.31%)
Dec 29, 2015 5.317 5.357 5.231 5.245 318,883 -0.07(-1.40%)
Dec 28, 2015 5.349 5.364 5.315 5.319 129,037 -0.04(-0.68%)
Dec 24, 2015 5.100 5.355 5.355 5.355 319,489 +0.18(+3.42%)
Dec 23, 2015 5.003 5.188 4.993 5.178 379,655 +0.18(+3.54%)
Dec 22, 2015 5.040 5.046 4.977 5.001 411,351 -0.01(-0.28%)
Dec 21, 2015 5.201 5.231 4.999 5.015 252,212 -0.10(-2.04%)
Dec 18, 2015 4.987 5.253 4.974 5.120 681,764 +0.08(+1.68%)
Dec 17, 2015 4.977 5.042 4.931 5.035 363,055 +0.06(+1.17%)
Dec 16, 2015 4.732 4.983 4.726 4.977 496,590 +0.27(+5.64%)
Dec 15, 2015 4.605 4.802 4.605 4.711 454,236 +0.11(+2.32%)
Dec 14, 2015 4.651 4.653 4.536 4.605 534,357 -0.04(-0.91%)
Dec 11, 2015 4.701 4.707 4.629 4.647 226,951 -0.09(-1.99%)
Dec 10, 2015 4.667 4.776 4.667 4.742 320,970 +0.07(+1.42%)
Dec 09, 2015 4.679 4.784 4.634 4.675 347,468 -0.01(-0.21%)
Dec 08, 2015 4.687 4.788 4.607 4.685 451,399 -0.08(-1.73%)
Dec 07, 2015 4.899 4.945 4.683 4.768 658,193 -0.18(-3.58%)
Dec 04, 2015 4.997 5.035 4.923 4.945 299,604 -0.02(-0.32%)
Dec 03, 2015 5.023 5.064 4.955 4.961 143,472 -0.08(-1.60%)
Dec 02, 2015 5.142 5.142 5.019 5.042 236,640 -0.09(-1.69%)
Dec 01, 2015 5.035 5.132 5.013 5.128 227,826 +0.08(+1.51%)
Nov 30, 2015 5.031 5.074 5.008 5.052 186,888 +0.02(+0.36%)
Nov 27, 2015 4.993 5.068 4.989 5.033 128,069 +0.01(+0.16%)
Nov 25, 2015 5.017 5.025 5.025 5.025 780,091 +0.15(+3.00%)
Nov 24, 2015 4.958 4.962 4.844 4.879 484,099 -0.07(-1.45%)
Nov 23, 2015 4.985 4.985 4.935 4.950 158,731 -0.03(-0.70%)
Nov 20, 2015 5.009 5.010 4.949 4.985 123,036 +0.04(+0.74%)
Nov 19, 2015 4.914 4.972 4.907 4.949 136,341 +0.08(+1.63%)
Nov 18, 2015 4.910 4.910 4.801 4.869 201,205 +0.01(+0.16%)
Nov 17, 2015 4.935 4.978 4.786 4.861 742,666 -0.07(-1.45%)
Nov 16, 2015 4.776 4.943 4.767 4.933 242,424 +0.16(+3.28%)
Nov 13, 2015 4.786 4.805 4.717 4.776 183,673 -0.01(-0.24%)
Nov 12, 2015 4.840 4.877 4.778 4.788 218,417 -0.10(-2.14%)
Nov 11, 2015 4.968 4.989 4.883 4.892 216,598 -0.06(-1.25%)
Nov 10, 2015 4.978 4.978 4.925 4.954 165,252 -0.01(-0.12%)
Nov 09, 2015 4.918 4.964 4.918 4.960 277,220 +0.02(+0.31%)
Nov 06, 2015 5.039 5.056 4.881 4.945 220,401 -0.12(-2.33%)
Nov 05, 2015 4.939 5.074 4.905 5.063 305,981 +0.12(+2.51%)
Nov 04, 2015 5.152 5.152 4.921 4.939 639,953 -0.17(-3.33%)
Nov 03, 2015 5.111 5.130 5.049 5.109 781,947 -0.04(-0.75%)
Nov 02, 2015 5.130 5.187 5.096 5.148 346,528 +0.04(+0.83%)
Oct 30, 2015 5.111 5.173 5.105 5.105 186,060 -0.03(-0.53%)
Oct 29, 2015 5.167 5.167 5.105 5.132 253,218 -0.02(-0.34%)
Oct 28, 2015 5.088 5.184 5.088 5.150 114,572 +0.06(+1.14%)
Oct 27, 2015 5.196 5.198 5.080 5.092 252,459 -0.12(-2.34%)
Oct 26, 2015 5.239 5.295 5.198 5.214 264,390 -0.06(-1.10%)
Oct 23, 2015 5.339 5.339 5.260 5.272 178,692 -0.05(-0.91%)
Oct 22, 2015 5.245 5.328 5.210 5.320 128,699 +0.12(+2.35%)
Oct 21, 2015 5.368 5.368 5.198 5.198 218,825 -0.15(-2.82%)
Oct 20, 2015 5.266 5.374 5.266 5.349 153,962 +0.10(+1.95%)
Oct 19, 2015 5.190 5.250 5.187 5.247 201,371 +0.04(+0.78%)
Oct 16, 2015 5.250 5.264 5.181 5.206 173,680 -0.04(-0.85%)
Oct 15, 2015 5.266 5.316 5.225 5.250 134,088 +0.02(+0.33%)
Oct 14, 2015 5.322 5.350 5.210 5.233 162,312 -0.08(-1.57%)
Oct 13, 2015 5.338 5.407 5.281 5.316 267,475 -0.07(-1.36%)
Oct 12, 2015 5.399 5.415 5.345 5.390 102,289 -0.05(-0.89%)
Oct 09, 2015 5.330 5.516 5.291 5.438 182,035 +0.15(+2.86%)
Oct 08, 2015 5.378 5.378 5.258 5.287 195,888 -0.05(-0.91%)
Oct 07, 2015 5.397 5.397 5.324 5.336 127,877 -0.01(-0.25%)
Oct 06, 2015 5.554 5.554 5.345 5.349 114,551 -0.20(-3.63%)
Oct 05, 2015 5.278 5.563 5.278 5.550 155,579 +0.28(+5.25%)
Oct 02, 2015 5.297 5.297 5.235 5.274 113,135 -0.05(-0.91%)
Oct 01, 2015 5.349 5.363 5.231 5.322 144,325 +0.00(+0.04%)
Sep 30, 2015 5.229 5.322 5.229 5.320 435,337 +0.14(+2.65%)
Sep 29, 2015 5.111 5.190 5.111 5.183 107,183 +0.06(+1.21%)
Sep 28, 2015 5.279 5.279 5.101 5.121 175,912 -0.20(-3.75%)
Sep 25, 2015 5.281 5.359 5.274 5.320 436,706 +0.09(+1.81%)
Sep 24, 2015 5.330 5.353 5.210 5.225 192,023 -0.15(-2.77%)
Sep 23, 2015 5.349 5.442 5.345 5.374 148,443 -0.00(-0.07%)
Sep 22, 2015 5.397 5.471 5.363 5.378 209,881 -0.10(-1.80%)
Sep 21, 2015 5.281 5.496 5.281 5.477 207,757 +0.19(+3.55%)
Sep 18, 2015 5.394 5.450 5.289 5.289 322,087 -0.14(-2.50%)
Sep 17, 2015 5.305 5.452 5.305 5.425 329,342 +0.08(+1.45%)
Sep 16, 2015 5.210 5.365 5.210 5.347 658,012 +0.14(+2.75%)
Sep 15, 2015 5.188 5.218 5.148 5.204 416,564 +0.04(+0.75%)
Sep 14, 2015 5.152 5.192 5.136 5.165 149,332 +0.01(+0.26%)
Sep 11, 2015 5.152 5.198 5.117 5.152 275,158 -0.02(-0.37%)
Sep 10, 2015 5.235 5.279 5.135 5.171 339,035 -0.07(-1.29%)
Sep 09, 2015 5.363 5.376 5.225 5.239 125,656 -0.12(-2.27%)
Sep 08, 2015 5.171 5.419 5.156 5.361 421,442 +0.23(+4.57%)
Sep 04, 2015 5.245 5.127 5.127 5.127 164,833 -0.14(-2.68%)
Sep 03, 2015 5.214 5.339 5.206 5.268 378,575 +0.05(+1.04%)
Sep 02, 2015 5.316 5.332 5.190 5.214 213,142 -0.05(-0.99%)
Sep 01, 2015 5.392 5.405 5.260 5.266 165,185 -0.21(-3.85%)
Aug 31, 2015 5.585 5.585 5.378 5.477 226,013 -0.18(-3.21%)
Aug 28, 2015 5.560 5.670 5.537 5.659 222,861 +0.08(+1.49%)
Aug 27, 2015 5.438 5.585 5.328 5.576 612,815 +0.36(+6.92%)
Aug 26, 2015 5.058 5.235 4.976 5.215 328,956 +0.24(+4.92%)
Aug 25, 2015 5.009 5.103 4.970 4.970 290,641 +0.09(+1.88%)
Aug 24, 2015 4.998 5.217 4.879 4.879 653,052 -0.37(-7.08%)
Aug 21, 2015 5.368 5.420 5.235 5.250 344,129 -0.16(-3.00%)
Aug 20, 2015 5.463 5.466 5.405 5.413 184,842 -0.11(-1.93%)
Aug 19, 2015 5.461 5.519 5.401 5.519 252,417 +0.03(+0.58%)
Aug 18, 2015 5.549 5.549 5.467 5.488 180,614 -0.10(-1.74%)
Aug 17, 2015 5.419 5.585 5.413 5.585 340,249 +0.14(+2.54%)
Aug 14, 2015 5.417 5.478 5.379 5.447 798,199 +0.04(+0.83%)
Aug 13, 2015 5.368 5.489 5.346 5.402 306,595 +0.01(+0.14%)
Aug 12, 2015 5.381 5.419 5.353 5.394 262,987 +0.01(+0.28%)
Aug 11, 2015 5.396 5.396 5.305 5.379 292,648 -0.01(-0.10%)
Aug 10, 2015 5.383 5.389 5.334 5.385 288,195 +0.08(+1.44%)
Aug 07, 2015 5.297 5.394 5.297 5.308 226,352 -0.04(-0.73%)
Aug 06, 2015 5.387 5.405 5.323 5.348 246,326 -0.03(-0.59%)
Aug 05, 2015 5.291 5.380 5.291 5.379 293,954 +0.10(+1.98%)
Aug 04, 2015 5.316 5.387 5.273 5.275 229,066 -0.01(-0.21%)
Aug 03, 2015 5.366 5.374 5.260 5.286 103,556 -0.12(-2.28%)
Jul 31, 2015 5.209 5.413 5.209 5.409 213,090 +0.21(+3.99%)
Jul 30, 2015 5.237 5.263 5.176 5.202 146,522 -0.01(-0.18%)
Jul 29, 2015 5.157 5.237 5.151 5.211 203,927 +0.06(+1.20%)
Jul 28, 2015 5.103 5.181 5.067 5.149 242,997 +0.05(+0.95%)
Jul 27, 2015 5.136 5.176 5.084 5.101 238,218 -0.06(-1.23%)
Jul 24, 2015 5.176 5.221 5.144 5.164 201,476 -0.01(-0.25%)
Jul 23, 2015 5.232 5.237 5.177 5.177 201,845 -0.04(-0.86%)
Jul 22, 2015 5.209 5.288 5.202 5.222 280,290 -0.05(-0.96%)
Jul 21, 2015 5.346 5.368 5.273 5.273 153,345 -0.04(-0.68%)
Jul 20, 2015 5.355 5.396 5.303 5.309 193,555 -0.06(-1.14%)
Jul 17, 2015 5.415 5.426 5.362 5.370 134,956 -0.06(-1.03%)
Jul 16, 2015 5.310 5.426 5.291 5.426 190,515 +0.12(+2.25%)
Jul 15, 2015 5.136 5.342 5.058 5.306 561,517 +0.24(+4.64%)
Jul 14, 2015 5.054 5.080 4.951 5.071 977,283 -0.04(-0.70%)
Jul 13, 2015 5.191 5.209 5.068 5.106 2,006,283 -0.09(-1.76%)
Jul 10, 2015 5.191 5.267 5.191 5.198 391,259 +0.01(+0.14%)
Jul 09, 2015 5.402 5.501 5.191 5.191 292,316 -0.19(-3.51%)
Jul 08, 2015 5.336 5.390 5.336 5.379 149,888 +0.01(+0.17%)
Jul 07, 2015 5.402 5.402 5.348 5.370 250,265 -0.04(-0.66%)
Jul 06, 2015 5.439 5.512 5.396 5.405 251,962 -0.11(-1.97%)
Jul 02, 2015 5.592 5.514 5.514 5.514 136,476 -0.09(-1.60%)
Jul 01, 2015 5.594 5.660 5.544 5.604 99,488 +0.06(+1.04%)
Jun 30, 2015 5.540 5.568 5.475 5.546 107,099 +0.03(+0.51%)
Jun 29, 2015 5.676 5.676 5.512 5.518 243,548 -0.16(-2.83%)
Jun 26, 2015 5.757 5.772 5.678 5.678 107,334 -0.09(-1.59%)
Jun 25, 2015 5.745 5.778 5.734 5.770 274,007 +0.06(+1.11%)
Jun 24, 2015 5.734 5.745 5.699 5.706 115,132 -0.03(-0.52%)
Jun 23, 2015 5.682 5.736 5.652 5.736 162,829 +0.06(+1.12%)
Jun 22, 2015 5.676 5.688 5.609 5.673 127,485 +0.05(+0.96%)
Jun 19, 2015 5.673 5.706 5.594 5.618 139,452 -0.03(-0.56%)
Jun 18, 2015 5.585 5.697 5.585 5.650 240,166 +0.08(+1.44%)
Jun 17, 2015 5.484 5.574 5.477 5.570 165,131 +0.09(+1.60%)
Jun 16, 2015 5.482 5.499 5.450 5.482 170,938 +0.03(+0.58%)
Jun 15, 2015 5.510 5.510 5.441 5.450 146,548 -0.05(-0.85%)
Jun 12, 2015 5.506 5.585 5.475 5.497 343,315 -0.00(-0.03%)
Jun 11, 2015 5.568 5.575 5.471 5.499 129,995 -0.07(-1.18%)
Jun 10, 2015 5.480 5.605 5.456 5.564 497,903 +0.16(+2.94%)
Jun 09, 2015 5.331 5.419 5.331 5.405 253,878 +0.13(+2.41%)
Jun 08, 2015 5.282 5.359 5.093 5.278 699,246 +0.01(+0.14%)
Jun 05, 2015 5.370 5.437 5.263 5.271 417,890 -0.13(-2.46%)
Jun 04, 2015 5.639 5.665 5.400 5.404 380,057 -0.23(-4.08%)
Jun 03, 2015 5.785 5.785 5.605 5.633 125,986 -0.13(-2.33%)
Jun 02, 2015 5.731 5.785 5.723 5.768 216,906 +0.08(+1.40%)
Jun 01, 2015 5.671 5.732 5.652 5.689 264,919 +0.03(+0.48%)
May 29, 2015 5.549 5.665 5.519 5.661 262,746 +0.09(+1.64%)
May 28, 2015 5.583 5.628 5.491 5.570 335,646 -0.02(-0.30%)
May 27, 2015 5.624 5.663 5.555 5.587 380,357 +0.10(+1.78%)
May 26, 2015 5.536 5.536 5.478 5.489 299,113 -0.03(-0.62%)
May 22, 2015 5.578 5.524 5.524 5.524 320,820 -0.03(-0.59%)
May 21, 2015 5.598 5.610 5.542 5.556 253,111 -0.02(-0.36%)
May 20, 2015 5.574 5.607 5.524 5.576 359,622 +0.01(+0.10%)
May 19, 2015 5.605 5.632 5.549 5.571 370,296 -0.03(-0.52%)
May 18, 2015 5.665 5.665 5.549 5.600 173,204 -0.07(-1.15%)
May 15, 2015 5.685 5.701 5.652 5.665 182,359 -0.01(-0.19%)
May 14, 2015 5.750 5.768 5.661 5.676 226,274 -0.03(-0.54%)
May 13, 2015 5.734 5.759 5.677 5.706 322,653 -0.02(-0.35%)
May 12, 2015 5.705 5.775 5.621 5.726 436,149 -0.02(-0.35%)
May 11, 2015 5.734 5.801 5.723 5.746 207,036 +0.00(+0.06%)
May 08, 2015 5.768 5.828 5.723 5.743 238,588 +0.04(+0.67%)
May 07, 2015 5.659 5.788 5.638 5.705 169,002 +0.05(+0.86%)
May 06, 2015 5.802 5.802 5.585 5.656 224,204 -0.07(-1.17%)
May 05, 2015 5.824 5.889 5.723 5.723 114,904 -0.09(-1.59%)
May 04, 2015 5.750 5.851 5.723 5.815 270,532 +0.05(+0.94%)
May 01, 2015 5.878 5.878 5.748 5.761 176,854 -0.15(-2.48%)
Apr 30, 2015 5.940 5.955 5.895 5.907 89,398 -0.09(-1.51%)
Apr 29, 2015 6.018 6.058 5.962 5.998 77,874 +0.01(+0.21%)
Apr 28, 2015 6.054 6.090 5.983 5.985 87,416 -0.04(-0.63%)
Apr 27, 2015 5.998 6.038 5.956 6.023 137,350 +0.09(+1.43%)
Apr 24, 2015 5.985 5.992 5.927 5.938 120,266 -0.04(-0.70%)
Apr 23, 2015 6.012 6.058 5.949 5.980 144,015 -0.01(-0.21%)
Apr 22, 2015 5.978 6.007 5.953 5.993 124,192 +0.03(+0.52%)
Apr 21, 2015 5.951 5.973 5.935 5.962 85,240 -0.02(-0.27%)
Apr 20, 2015 5.983 6.045 5.944 5.978 120,961 -0.04(-0.63%)
Apr 17, 2015 6.029 6.063 5.973 6.016 152,331 -0.04(-0.60%)
Apr 16, 2015 5.895 6.067 5.868 6.052 241,774 +0.21(+3.66%)
Apr 15, 2015 5.797 5.902 5.766 5.839 251,531 +0.04(+0.72%)
Apr 14, 2015 5.793 5.822 5.784 5.797 62,673 +0.06(+0.98%)
Apr 13, 2015 5.728 5.775 5.728 5.741 177,699 -0.00(-0.03%)
Apr 10, 2015 5.792 5.795 5.728 5.743 145,313 +0.01(+0.13%)
Apr 09, 2015 5.782 5.864 5.728 5.735 122,651 -0.01(-0.25%)
Apr 08, 2015 5.846 5.849 5.750 5.750 148,455 -0.08(-1.34%)
Apr 07, 2015 6.029 6.029 5.819 5.828 207,682 -0.19(-3.16%)
Apr 06, 2015 6.051 6.085 6.005 6.018 183,386 -0.03(-0.42%)
Apr 02, 2015 5.927 6.043 6.043 6.043 443,405 +0.11(+1.77%)
Apr 01, 2015 5.761 5.940 5.708 5.938 218,362 +0.22(+3.83%)
Mar 31, 2015 5.696 5.763 5.674 5.719 93,280 +0.04(+0.67%)
Mar 30, 2015 5.772 5.775 5.676 5.681 135,512 -0.13(-2.27%)
Mar 27, 2015 5.792 5.868 5.728 5.813 227,009 +0.04(+0.69%)
Mar 26, 2015 5.790 5.853 5.734 5.773 327,551 -0.01(-0.25%)
Mar 25, 2015 5.802 5.802 5.719 5.788 140,431 -0.03(-0.53%)
Mar 24, 2015 5.659 5.819 5.642 5.819 248,483 +0.16(+2.78%)
Mar 23, 2015 5.516 5.661 5.469 5.661 347,148 +0.16(+2.90%)
Mar 20, 2015 5.591 5.632 5.469 5.502 203,806 -0.05(-0.91%)
Mar 19, 2015 5.496 5.561 5.482 5.552 105,373 +0.02(+0.39%)
Mar 18, 2015 5.453 5.545 5.426 5.531 568,254 +0.08(+1.50%)
Mar 17, 2015 5.409 5.469 5.388 5.449 125,158 +0.04(+0.74%)
Mar 16, 2015 5.511 5.569 5.400 5.409 271,349 -0.06(-1.13%)
Mar 13, 2015 5.435 5.475 5.388 5.471 200,874 +0.01(+0.20%)
Mar 12, 2015 5.406 5.511 5.391 5.460 214,850 +0.10(+1.93%)
Mar 11, 2015 5.321 5.382 5.312 5.357 209,510 +0.02(+0.44%)
Mar 10, 2015 5.404 5.409 5.272 5.333 357,441 -0.11(-2.03%)
Mar 09, 2015 5.495 5.505 5.435 5.444 266,485 -0.05(-0.92%)
Mar 06, 2015 5.583 5.591 5.466 5.495 165,142 -0.10(-1.75%)
Mar 05, 2015 5.652 5.683 5.587 5.592 214,811 -0.10(-1.81%)
Mar 04, 2015 5.619 5.696 5.589 5.696 120,901 +0.04(+0.77%)
Mar 03, 2015 5.650 5.659 5.580 5.652 151,398 +0.02(+0.35%)
Mar 02, 2015 5.600 5.659 5.580 5.632 220,885 +0.06(+1.07%)
Feb 27, 2015 5.625 5.684 5.567 5.572 132,237 -0.02(-0.42%)
Feb 26, 2015 5.636 5.664 5.580 5.596 198,610 -0.01(-0.10%)
Feb 25, 2015 5.612 5.690 5.580 5.601 242,277 +0.12(+2.13%)
Feb 24, 2015 5.508 5.508 5.425 5.485 381,312 -0.03(-0.54%)
Feb 23, 2015 5.506 5.518 5.457 5.515 199,908 +0.02(+0.38%)
Feb 20, 2015 5.527 5.534 5.485 5.494 185,103 -0.02(-0.32%)
Feb 19, 2015 5.543 5.588 5.495 5.511 183,088 -0.07(-1.29%)
Feb 18, 2015 5.522 5.583 5.446 5.583 183,264 +0.05(+0.89%)
Feb 17, 2015 5.544 5.595 5.486 5.534 272,586 +0.05(+0.86%)
Feb 13, 2015 5.502 5.486 5.486 5.486 255,578 +0.03(+0.61%)
Feb 12, 2015 5.492 5.519 5.443 5.453 257,661 +0.04(+0.68%)
Feb 11, 2015 5.423 5.444 5.392 5.416 255,544 -0.02(-0.39%)
Feb 10, 2015 5.522 5.539 5.409 5.437 656,010 -0.08(-1.43%)
Feb 09, 2015 5.501 5.527 5.407 5.516 430,287 +0.14(+2.58%)
Feb 06, 2015 5.494 5.608 5.341 5.378 571,493 -0.09(-1.67%)
Feb 05, 2015 5.411 5.560 5.411 5.469 413,763 +0.06(+1.20%)
Feb 04, 2015 5.476 5.544 5.365 5.404 321,271 -0.11(-2.01%)
Feb 03, 2015 5.722 5.722 5.508 5.515 355,373 -0.15(-2.67%)
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.