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 (%)
Dec 31, 2015 5.152 5.271 5.271 5.271 305,469 +0.04(+0.77%)
Dec 30, 2015 5.233 5.293 5.196 5.231 175,836 -0.02(-0.31%)
Dec 29, 2015 5.319 5.359 5.233 5.247 318,771 -0.07(-1.40%)
Dec 28, 2015 5.351 5.365 5.317 5.321 128,992 -0.04(-0.68%)
Dec 24, 2015 5.102 5.357 5.357 5.357 319,377 +0.18(+3.42%)
Dec 23, 2015 5.005 5.190 4.995 5.180 379,522 +0.18(+3.54%)
Dec 22, 2015 5.041 5.047 4.979 5.003 411,207 -0.01(-0.28%)
Dec 21, 2015 5.202 5.233 5.001 5.017 252,124 -0.10(-2.04%)
Dec 18, 2015 4.989 5.255 4.976 5.122 681,525 +0.08(+1.68%)
Dec 17, 2015 4.979 5.043 4.933 5.037 362,928 +0.06(+1.17%)
Dec 16, 2015 4.733 4.985 4.727 4.979 496,415 +0.27(+5.64%)
Dec 15, 2015 4.606 4.804 4.606 4.713 454,077 +0.11(+2.32%)
Dec 14, 2015 4.653 4.655 4.538 4.606 534,169 -0.04(-0.91%)
Dec 11, 2015 4.703 4.709 4.631 4.649 226,872 -0.09(-2.00%)
Dec 10, 2015 4.669 4.778 4.669 4.743 320,857 +0.07(+1.42%)
Dec 09, 2015 4.681 4.786 4.636 4.677 347,346 -0.01(-0.21%)
Dec 08, 2015 4.689 4.790 4.608 4.687 451,241 -0.08(-1.73%)
Dec 07, 2015 4.900 4.947 4.684 4.769 657,962 -0.18(-3.58%)
Dec 04, 2015 4.999 5.037 4.925 4.947 299,499 -0.02(-0.32%)
Dec 03, 2015 5.025 5.065 4.957 4.963 143,421 -0.08(-1.60%)
Dec 02, 2015 5.144 5.144 5.021 5.043 236,557 -0.09(-1.69%)
Dec 01, 2015 5.037 5.134 5.015 5.130 227,746 +0.08(+1.51%)
Nov 30, 2015 5.033 5.076 5.010 5.053 186,823 +0.02(+0.36%)
Nov 27, 2015 4.995 5.069 4.991 5.035 128,024 +0.01(+0.16%)
Nov 25, 2015 5.019 5.027 5.027 5.027 779,817 +0.15(+3.00%)
Nov 24, 2015 4.960 4.964 4.846 4.881 483,930 -0.07(-1.45%)
Nov 23, 2015 4.987 4.987 4.937 4.952 158,675 -0.03(-0.70%)
Nov 20, 2015 5.010 5.012 4.950 4.987 122,993 +0.04(+0.74%)
Nov 19, 2015 4.915 4.973 4.908 4.950 136,294 +0.08(+1.63%)
Nov 18, 2015 4.912 4.912 4.803 4.871 201,135 +0.01(+0.16%)
Nov 17, 2015 4.937 4.979 4.788 4.863 742,406 -0.07(-1.45%)
Nov 16, 2015 4.778 4.944 4.768 4.935 242,339 +0.16(+3.28%)
Nov 13, 2015 4.788 4.807 4.719 4.778 183,609 -0.01(-0.24%)
Nov 12, 2015 4.842 4.879 4.780 4.790 218,341 -0.10(-2.14%)
Nov 11, 2015 4.970 4.991 4.884 4.894 216,522 -0.06(-1.25%)
Nov 10, 2015 4.979 4.979 4.927 4.956 165,194 -0.01(-0.12%)
Nov 09, 2015 4.919 4.966 4.919 4.962 277,123 +0.02(+0.31%)
Nov 06, 2015 5.041 5.058 4.883 4.946 220,324 -0.12(-2.33%)
Nov 05, 2015 4.941 5.076 4.907 5.064 305,873 +0.12(+2.51%)
Nov 04, 2015 5.154 5.154 4.923 4.941 639,728 -0.17(-3.33%)
Nov 03, 2015 5.113 5.132 5.051 5.111 781,673 -0.04(-0.75%)
Nov 02, 2015 5.132 5.188 5.098 5.150 346,406 +0.04(+0.83%)
Oct 30, 2015 5.113 5.175 5.107 5.107 185,995 -0.03(-0.53%)
Oct 29, 2015 5.169 5.169 5.107 5.134 253,130 -0.02(-0.34%)
Oct 28, 2015 5.090 5.185 5.090 5.152 114,532 +0.06(+1.14%)
Oct 27, 2015 5.198 5.200 5.082 5.094 252,370 -0.12(-2.34%)
Oct 26, 2015 5.241 5.297 5.200 5.215 264,297 -0.06(-1.10%)
Oct 23, 2015 5.341 5.341 5.262 5.274 178,629 -0.05(-0.91%)
Oct 22, 2015 5.246 5.330 5.212 5.322 128,654 +0.12(+2.35%)
Oct 21, 2015 5.370 5.370 5.200 5.200 218,749 -0.15(-2.82%)
Oct 20, 2015 5.268 5.376 5.268 5.351 153,908 +0.10(+1.96%)
Oct 19, 2015 5.192 5.252 5.188 5.248 201,300 +0.04(+0.78%)
Oct 16, 2015 5.252 5.266 5.183 5.208 173,619 -0.04(-0.85%)
Oct 15, 2015 5.268 5.318 5.227 5.252 134,041 +0.02(+0.33%)
Oct 14, 2015 5.324 5.351 5.212 5.235 162,255 -0.08(-1.57%)
Oct 13, 2015 5.339 5.409 5.283 5.318 267,381 -0.07(-1.36%)
Oct 12, 2015 5.401 5.417 5.347 5.392 102,254 -0.05(-0.89%)
Oct 09, 2015 5.332 5.517 5.293 5.440 181,971 +0.15(+2.85%)
Oct 08, 2015 5.380 5.380 5.260 5.289 195,819 -0.05(-0.91%)
Oct 07, 2015 5.399 5.399 5.326 5.337 127,833 -0.01(-0.25%)
Oct 06, 2015 5.556 5.556 5.347 5.351 114,511 -0.20(-3.63%)
Oct 05, 2015 5.279 5.565 5.279 5.552 155,524 +0.28(+5.25%)
Oct 02, 2015 5.299 5.299 5.237 5.276 113,096 -0.05(-0.91%)
Oct 01, 2015 5.351 5.365 5.233 5.324 144,274 +0.00(+0.04%)
Sep 30, 2015 5.231 5.324 5.231 5.322 435,184 +0.14(+2.65%)
Sep 29, 2015 5.113 5.192 5.113 5.185 107,145 +0.06(+1.21%)
Sep 28, 2015 5.281 5.281 5.103 5.123 175,850 -0.20(-3.75%)
Sep 25, 2015 5.283 5.361 5.276 5.322 436,553 +0.09(+1.81%)
Sep 24, 2015 5.332 5.355 5.212 5.227 191,956 -0.15(-2.77%)
Sep 23, 2015 5.351 5.444 5.347 5.376 148,391 -0.00(-0.07%)
Sep 22, 2015 5.399 5.473 5.365 5.380 209,807 -0.10(-1.80%)
Sep 21, 2015 5.283 5.498 5.283 5.479 207,684 +0.19(+3.55%)
Sep 18, 2015 5.396 5.452 5.291 5.291 321,974 -0.14(-2.50%)
Sep 17, 2015 5.306 5.454 5.306 5.426 329,226 +0.08(+1.45%)
Sep 16, 2015 5.212 5.366 5.212 5.349 657,781 +0.14(+2.75%)
Sep 15, 2015 5.190 5.219 5.150 5.206 416,418 +0.04(+0.75%)
Sep 14, 2015 5.154 5.194 5.138 5.167 149,279 +0.01(+0.26%)
Sep 11, 2015 5.154 5.200 5.119 5.154 275,062 -0.02(-0.37%)
Sep 10, 2015 5.237 5.281 5.137 5.173 338,916 -0.07(-1.29%)
Sep 09, 2015 5.365 5.378 5.227 5.241 125,611 -0.12(-2.27%)
Sep 08, 2015 5.173 5.421 5.157 5.363 421,294 +0.23(+4.57%)
Sep 04, 2015 5.246 5.128 5.128 5.128 164,775 -0.14(-2.68%)
Sep 03, 2015 5.215 5.341 5.208 5.270 378,442 +0.05(+1.04%)
Sep 02, 2015 5.318 5.334 5.192 5.215 213,067 -0.05(-0.99%)
Sep 01, 2015 5.394 5.407 5.262 5.268 165,127 -0.21(-3.85%)
Aug 31, 2015 5.587 5.587 5.380 5.479 225,934 -0.18(-3.21%)
Aug 28, 2015 5.562 5.672 5.539 5.661 222,783 +0.08(+1.49%)
Aug 27, 2015 5.440 5.587 5.330 5.578 612,599 +0.36(+6.92%)
Aug 26, 2015 5.060 5.237 4.977 5.217 328,840 +0.24(+4.92%)
Aug 25, 2015 5.011 5.105 4.972 4.972 290,539 +0.09(+1.88%)
Aug 24, 2015 5.000 5.219 4.880 4.880 652,823 -0.37(-7.08%)
Aug 21, 2015 5.370 5.422 5.237 5.252 344,008 -0.16(-3.00%)
Aug 20, 2015 5.465 5.468 5.407 5.415 184,777 -0.11(-1.93%)
Aug 19, 2015 5.463 5.521 5.403 5.521 252,328 +0.03(+0.58%)
Aug 18, 2015 5.551 5.551 5.469 5.490 180,551 -0.10(-1.74%)
Aug 17, 2015 5.420 5.587 5.415 5.587 340,129 +0.14(+2.54%)
Aug 14, 2015 5.419 5.480 5.381 5.448 797,919 +0.04(+0.83%)
Aug 13, 2015 5.370 5.491 5.348 5.404 306,487 +0.01(+0.14%)
Aug 12, 2015 5.383 5.420 5.355 5.396 262,895 +0.01(+0.28%)
Aug 11, 2015 5.398 5.398 5.306 5.381 292,545 -0.01(-0.10%)
Aug 10, 2015 5.385 5.391 5.336 5.387 288,094 +0.08(+1.44%)
Aug 07, 2015 5.299 5.396 5.299 5.310 226,273 -0.04(-0.73%)
Aug 06, 2015 5.389 5.407 5.325 5.349 246,240 -0.03(-0.59%)
Aug 05, 2015 5.293 5.382 5.293 5.381 293,850 +0.10(+1.98%)
Aug 04, 2015 5.318 5.389 5.275 5.277 228,985 -0.01(-0.21%)
Aug 03, 2015 5.368 5.376 5.262 5.288 103,519 -0.12(-2.28%)
Jul 31, 2015 5.211 5.415 5.211 5.411 213,015 +0.21(+3.99%)
Jul 30, 2015 5.239 5.265 5.177 5.204 146,470 -0.01(-0.18%)
Jul 29, 2015 5.159 5.239 5.153 5.213 203,856 +0.06(+1.20%)
Jul 28, 2015 5.105 5.183 5.069 5.151 242,912 +0.05(+0.95%)
Jul 27, 2015 5.138 5.177 5.086 5.103 238,134 -0.06(-1.23%)
Jul 24, 2015 5.177 5.223 5.146 5.166 201,405 -0.01(-0.25%)
Jul 23, 2015 5.234 5.239 5.179 5.179 201,775 -0.04(-0.86%)
Jul 22, 2015 5.211 5.290 5.204 5.224 280,192 -0.05(-0.96%)
Jul 21, 2015 5.348 5.370 5.275 5.275 153,292 -0.04(-0.68%)
Jul 20, 2015 5.357 5.398 5.305 5.311 193,487 -0.06(-1.14%)
Jul 17, 2015 5.417 5.428 5.364 5.372 134,909 -0.06(-1.03%)
Jul 16, 2015 5.312 5.428 5.293 5.428 190,448 +0.12(+2.25%)
Jul 15, 2015 5.138 5.344 5.060 5.308 561,320 +0.24(+4.64%)
Jul 14, 2015 5.056 5.082 4.953 5.073 976,940 -0.04(-0.70%)
Jul 13, 2015 5.192 5.210 5.069 5.108 2,005,579 -0.09(-1.76%)
Jul 10, 2015 5.192 5.269 5.192 5.200 391,121 +0.01(+0.14%)
Jul 09, 2015 5.404 5.503 5.192 5.192 292,213 -0.19(-3.51%)
Jul 08, 2015 5.338 5.392 5.338 5.381 149,835 +0.01(+0.17%)
Jul 07, 2015 5.404 5.404 5.350 5.372 250,177 -0.04(-0.66%)
Jul 06, 2015 5.441 5.514 5.398 5.407 251,873 -0.11(-1.97%)
Jul 02, 2015 5.594 5.516 5.516 5.516 136,428 -0.09(-1.60%)
Jul 01, 2015 5.596 5.662 5.546 5.605 99,453 +0.06(+1.04%)
Jun 30, 2015 5.542 5.570 5.476 5.548 107,061 +0.03(+0.51%)
Jun 29, 2015 5.678 5.678 5.514 5.519 243,463 -0.16(-2.83%)
Jun 26, 2015 5.759 5.774 5.680 5.680 107,297 -0.09(-1.59%)
Jun 25, 2015 5.748 5.780 5.736 5.772 273,910 +0.06(+1.11%)
Jun 24, 2015 5.736 5.748 5.701 5.708 115,092 -0.03(-0.52%)
Jun 23, 2015 5.684 5.738 5.654 5.738 162,772 +0.06(+1.12%)
Jun 22, 2015 5.678 5.690 5.611 5.675 127,440 +0.05(+0.96%)
Jun 19, 2015 5.675 5.708 5.596 5.620 139,403 -0.03(-0.56%)
Jun 18, 2015 5.587 5.699 5.587 5.652 240,082 +0.08(+1.44%)
Jun 17, 2015 5.486 5.576 5.479 5.572 165,073 +0.09(+1.60%)
Jun 16, 2015 5.484 5.501 5.452 5.484 170,878 +0.03(+0.58%)
Jun 15, 2015 5.512 5.512 5.443 5.452 146,497 -0.05(-0.85%)
Jun 12, 2015 5.508 5.587 5.476 5.499 343,195 -0.00(-0.03%)
Jun 11, 2015 5.570 5.577 5.473 5.501 129,949 -0.07(-1.18%)
Jun 10, 2015 5.482 5.607 5.458 5.566 497,728 +0.16(+2.94%)
Jun 09, 2015 5.333 5.420 5.333 5.407 253,789 +0.13(+2.41%)
Jun 08, 2015 5.284 5.361 5.095 5.280 699,000 +0.01(+0.14%)
Jun 05, 2015 5.372 5.439 5.265 5.273 417,744 -0.13(-2.46%)
Jun 04, 2015 5.641 5.667 5.402 5.405 379,923 -0.23(-4.08%)
Jun 03, 2015 5.787 5.787 5.607 5.635 125,942 -0.13(-2.33%)
Jun 02, 2015 5.733 5.787 5.725 5.770 216,830 +0.08(+1.40%)
Jun 01, 2015 5.673 5.734 5.654 5.691 264,826 +0.03(+0.48%)
May 29, 2015 5.551 5.667 5.521 5.663 262,654 +0.09(+1.64%)
May 28, 2015 5.585 5.630 5.493 5.572 335,528 -0.02(-0.30%)
May 27, 2015 5.626 5.665 5.557 5.589 380,223 +0.10(+1.78%)
May 26, 2015 5.538 5.538 5.480 5.491 299,008 -0.03(-0.62%)
May 22, 2015 5.580 5.525 5.525 5.525 320,707 -0.03(-0.59%)
May 21, 2015 5.600 5.612 5.544 5.558 253,022 -0.02(-0.36%)
May 20, 2015 5.576 5.609 5.525 5.578 359,496 +0.01(+0.10%)
May 19, 2015 5.607 5.634 5.551 5.573 370,166 -0.03(-0.52%)
May 18, 2015 5.667 5.667 5.551 5.602 173,143 -0.07(-1.15%)
May 15, 2015 5.687 5.703 5.654 5.667 182,295 -0.01(-0.19%)
May 14, 2015 5.752 5.770 5.663 5.678 226,195 -0.03(-0.54%)
May 13, 2015 5.736 5.761 5.679 5.708 322,540 -0.02(-0.35%)
May 12, 2015 5.707 5.777 5.623 5.728 435,996 -0.02(-0.35%)
May 11, 2015 5.736 5.803 5.725 5.748 206,964 +0.00(+0.06%)
May 08, 2015 5.770 5.830 5.725 5.745 238,504 +0.04(+0.67%)
May 07, 2015 5.661 5.790 5.640 5.707 168,942 +0.05(+0.86%)
May 06, 2015 5.804 5.804 5.587 5.658 224,125 -0.07(-1.17%)
May 05, 2015 5.826 5.891 5.725 5.725 114,864 -0.09(-1.59%)
May 04, 2015 5.752 5.853 5.725 5.817 270,437 +0.05(+0.94%)
May 01, 2015 5.881 5.881 5.750 5.763 176,792 -0.15(-2.48%)
Apr 30, 2015 5.942 5.957 5.897 5.910 89,367 -0.09(-1.51%)
Apr 29, 2015 6.020 6.060 5.964 6.000 77,847 +0.01(+0.21%)
Apr 28, 2015 6.056 6.092 5.986 5.987 87,385 -0.04(-0.63%)
Apr 27, 2015 6.000 6.040 5.958 6.025 137,302 +0.09(+1.43%)
Apr 24, 2015 5.987 5.994 5.929 5.940 120,223 -0.04(-0.70%)
Apr 23, 2015 6.015 6.060 5.951 5.982 143,965 -0.01(-0.21%)
Apr 22, 2015 5.980 6.009 5.955 5.995 124,148 +0.03(+0.52%)
Apr 21, 2015 5.953 5.975 5.937 5.964 85,211 -0.02(-0.27%)
Apr 20, 2015 5.986 6.047 5.946 5.980 120,919 -0.04(-0.63%)
Apr 17, 2015 6.031 6.065 5.975 6.018 152,278 -0.04(-0.60%)
Apr 16, 2015 5.897 6.069 5.870 6.054 241,689 +0.21(+3.66%)
Apr 15, 2015 5.799 5.904 5.768 5.841 251,443 +0.04(+0.72%)
Apr 14, 2015 5.795 5.824 5.786 5.799 62,651 +0.06(+0.98%)
Apr 13, 2015 5.730 5.777 5.730 5.743 177,636 -0.00(-0.03%)
Apr 10, 2015 5.794 5.797 5.730 5.745 145,262 +0.01(+0.13%)
Apr 09, 2015 5.785 5.866 5.730 5.737 122,608 -0.01(-0.25%)
Apr 08, 2015 5.848 5.852 5.752 5.752 148,403 -0.08(-1.34%)
Apr 07, 2015 6.031 6.031 5.821 5.830 207,609 -0.19(-3.16%)
Apr 06, 2015 6.053 6.087 6.007 6.020 183,322 -0.03(-0.42%)
Apr 02, 2015 5.929 6.045 6.045 6.045 443,249 +0.11(+1.77%)
Apr 01, 2015 5.763 5.942 5.710 5.940 218,285 +0.22(+3.83%)
Mar 31, 2015 5.698 5.765 5.676 5.721 93,248 +0.04(+0.67%)
Mar 30, 2015 5.774 5.777 5.678 5.683 135,464 -0.13(-2.27%)
Mar 27, 2015 5.794 5.870 5.730 5.815 226,929 +0.04(+0.69%)
Mar 26, 2015 5.792 5.855 5.736 5.775 327,436 -0.01(-0.25%)
Mar 25, 2015 5.804 5.804 5.721 5.790 140,382 -0.03(-0.53%)
Mar 24, 2015 5.661 5.821 5.644 5.821 248,396 +0.16(+2.78%)
Mar 23, 2015 5.518 5.663 5.471 5.663 347,026 +0.16(+2.90%)
Mar 20, 2015 5.592 5.634 5.471 5.504 203,734 -0.05(-0.91%)
Mar 19, 2015 5.498 5.563 5.484 5.554 105,336 +0.02(+0.39%)
Mar 18, 2015 5.455 5.547 5.428 5.533 568,055 +0.08(+1.50%)
Mar 17, 2015 5.411 5.471 5.390 5.451 125,114 +0.04(+0.74%)
Mar 16, 2015 5.513 5.571 5.402 5.411 271,254 -0.06(-1.13%)
Mar 13, 2015 5.437 5.477 5.390 5.473 200,803 +0.01(+0.20%)
Mar 12, 2015 5.408 5.513 5.393 5.462 214,774 +0.10(+1.93%)
Mar 11, 2015 5.323 5.384 5.313 5.359 209,436 +0.02(+0.44%)
Mar 10, 2015 5.406 5.411 5.274 5.335 357,315 -0.11(-2.03%)
Mar 09, 2015 5.496 5.507 5.437 5.446 266,391 -0.05(-0.92%)
Mar 06, 2015 5.585 5.592 5.467 5.496 165,084 -0.10(-1.75%)
Mar 05, 2015 5.654 5.685 5.589 5.594 214,736 -0.10(-1.81%)
Mar 04, 2015 5.621 5.698 5.591 5.698 120,858 +0.04(+0.77%)
Mar 03, 2015 5.652 5.661 5.582 5.654 151,345 +0.02(+0.35%)
Mar 02, 2015 5.602 5.661 5.582 5.634 220,807 +0.06(+1.07%)
Feb 27, 2015 5.627 5.686 5.569 5.574 132,191 -0.02(-0.42%)
Feb 26, 2015 5.638 5.666 5.582 5.598 198,540 -0.01(-0.10%)
Feb 25, 2015 5.614 5.692 5.582 5.603 242,192 +0.12(+2.13%)
Feb 24, 2015 5.510 5.510 5.427 5.487 381,178 -0.03(-0.54%)
Feb 23, 2015 5.508 5.520 5.459 5.517 199,838 +0.02(+0.38%)
Feb 20, 2015 5.529 5.536 5.487 5.495 185,038 -0.02(-0.32%)
Feb 19, 2015 5.545 5.590 5.497 5.513 183,024 -0.07(-1.29%)
Feb 18, 2015 5.524 5.585 5.448 5.585 183,200 +0.05(+0.89%)
Feb 17, 2015 5.546 5.597 5.488 5.536 272,490 +0.05(+0.86%)
Feb 13, 2015 5.504 5.488 5.488 5.488 255,488 +0.03(+0.61%)
Feb 12, 2015 5.494 5.521 5.444 5.455 257,571 +0.04(+0.68%)
Feb 11, 2015 5.425 5.446 5.394 5.418 255,454 -0.02(-0.39%)
Feb 10, 2015 5.524 5.541 5.411 5.439 655,780 -0.08(-1.43%)
Feb 09, 2015 5.502 5.529 5.409 5.518 430,136 +0.14(+2.58%)
Feb 06, 2015 5.495 5.610 5.343 5.379 571,292 -0.09(-1.67%)
Feb 05, 2015 5.413 5.562 5.413 5.471 413,618 +0.07(+1.20%)
Feb 04, 2015 5.478 5.546 5.367 5.406 321,158 -0.11(-2.01%)
Feb 03, 2015 5.724 5.724 5.510 5.517 355,248 -0.15(-2.67%)
Feb 02, 2015 5.706 5.747 5.622 5.668 247,351 +0.02(+0.28%)
Jan 30, 2015 5.580 5.731 5.580 5.652 400,963 +0.00(+0.03%)
Jan 29, 2015 5.575 5.677 5.575 5.650 122,008 +0.04(+0.69%)
Jan 28, 2015 5.661 5.661 5.589 5.611 67,946 -0.05(-0.81%)
Jan 27, 2015 5.596 5.691 5.596 5.657 155,933 +0.04(+0.75%)
Jan 26, 2015 5.536 5.624 5.522 5.615 139,744 +0.09(+1.65%)
Jan 23, 2015 5.520 5.585 5.516 5.524 118,975 -0.01(-0.10%)
Jan 22, 2015 5.539 5.566 5.506 5.529 160,758 -0.03(-0.54%)
Jan 21, 2015 5.648 5.669 5.539 5.559 230,696 -0.09(-1.68%)
Jan 20, 2015 5.741 5.741 5.624 5.654 140,632 -0.05(-0.83%)
Jan 16, 2015 5.583 5.775 5.536 5.701 191,235 +0.11(+2.04%)
Jan 15, 2015 5.518 5.594 5.466 5.587 178,278 +0.13(+2.38%)
Jan 14, 2015 5.316 5.481 5.316 5.457 229,757 +0.10(+1.84%)
Jan 13, 2015 5.464 5.469 5.306 5.358 167,131 -0.10(-1.77%)
Jan 12, 2015 5.406 5.455 5.318 5.455 358,725 +0.11(+2.14%)
Jan 09, 2015 5.402 5.402 5.339 5.341 306,757 -0.07(-1.27%)
Jan 08, 2015 5.536 5.562 5.392 5.409 187,206 -0.09(-1.57%)
Jan 07, 2015 5.580 5.587 5.397 5.495 337,745 -0.05(-0.89%)
Jan 06, 2015 5.624 5.627 5.513 5.545 244,882 -0.07(-1.22%)
Jan 05, 2015 5.497 5.641 5.451 5.613 156,326 +0.11(+1.98%)
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.