Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.270 -0.060 (-0.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 6.200 6.320 6.130 6.170 3,603,618 -0.01(-0.16%)
Apr 30, 2019 6.300 6.310 6.020 6.180 4,620,683 -0.10(-1.59%)
Apr 29, 2019 6.380 6.410 6.260 6.280 1,256,613 -0.08(-1.26%)
Apr 26, 2019 6.340 6.470 6.300 6.360 1,452,000 +0.01(+0.16%)
Apr 25, 2019 6.280 6.400 6.200 6.350 1,179,851 +0.02(+0.32%)
Apr 24, 2019 6.200 6.420 6.140 6.330 2,086,555 +0.08(+1.28%)
Apr 23, 2019 6.090 6.280 5.980 6.250 4,038,849 +0.17(+2.80%)
Apr 22, 2019 6.230 6.360 6.060 6.080 2,107,837 -0.16(-2.56%)
Apr 18, 2019 6.310 6.390 6.190 6.240 4,198,600 -0.09(-1.42%)
Apr 17, 2019 6.550 6.580 6.110 6.330 3,437,885 -0.19(-2.91%)
Apr 16, 2019 7.040 7.040 6.490 6.520 1,863,893 -0.47(-6.72%)
Apr 15, 2019 6.850 6.990 6.839 6.990 1,942,581 +0.16(+2.34%)
Apr 12, 2019 6.880 6.920 6.785 6.830 1,454,300 +0.00(+0.00%)
Apr 11, 2019 6.880 6.890 6.780 6.830 1,172,594 -0.02(-0.29%)
Apr 10, 2019 6.740 6.850 6.710 6.850 1,697,306 +0.11(+1.63%)
Apr 09, 2019 6.750 6.790 6.650 6.740 1,316,104 -0.03(-0.44%)
Apr 08, 2019 6.830 6.830 6.710 6.770 1,086,133 -0.07(-1.02%)
Apr 05, 2019 6.730 6.890 6.710 6.840 1,079,300 +0.16(+2.40%)
Apr 04, 2019 6.650 6.705 6.540 6.680 854,722 +0.05(+0.75%)
Apr 03, 2019 6.690 6.770 6.620 6.630 1,020,331 +0.01(+0.15%)
Apr 02, 2019 6.570 6.640 6.462 6.620 1,529,743 +0.02(+0.30%)
Apr 01, 2019 6.600 6.725 6.510 6.600 875,534 +0.02(+0.30%)
Mar 29, 2019 6.630 6.650 6.540 6.580 2,536,600 -0.04(-0.60%)
Mar 28, 2019 6.580 6.655 6.485 6.620 1,092,681 +0.05(+0.76%)
Mar 27, 2019 6.570 6.610 6.400 6.570 1,561,291 -0.01(-0.15%)
Mar 26, 2019 6.730 6.740 6.490 6.580 1,784,490 -0.12(-1.79%)
Mar 25, 2019 6.780 6.820 6.575 6.700 1,752,841 -0.08(-1.18%)
Mar 22, 2019 6.950 7.000 6.730 6.780 1,728,700 -0.21(-3.00%)
Mar 21, 2019 6.900 7.090 6.900 6.990 1,889,136 +0.04(+0.58%)
Mar 20, 2019 6.900 7.000 6.810 6.950 2,269,511 +0.05(+0.72%)
Mar 19, 2019 6.860 6.970 6.820 6.900 1,866,173 +0.05(+0.73%)
Mar 18, 2019 6.830 6.950 6.750 6.850 2,084,216 +0.04(+0.59%)
Mar 15, 2019 6.950 7.020 6.760 6.810 3,830,100 -0.13(-1.87%)
Mar 14, 2019 6.930 7.050 6.860 6.940 3,936,241 +0.03(+0.43%)
Mar 13, 2019 6.990 7.150 6.810 6.910 9,605,645 -0.13(-1.85%)
Mar 12, 2019 6.860 7.150 6.850 7.040 2,579,509 +0.18(+2.62%)
Mar 11, 2019 6.710 6.870 6.690 6.860 2,282,338 +0.16(+2.39%)
Mar 08, 2019 6.470 6.730 6.470 6.700 2,853,600 +0.14(+2.13%)
Mar 07, 2019 6.500 6.640 6.460 6.560 2,959,157 +0.16(+2.50%)
Mar 06, 2019 6.460 6.500 6.270 6.400 4,393,291 -0.07(-1.08%)
Mar 05, 2019 6.640 6.650 6.450 6.470 2,627,605 -0.12(-1.82%)
Mar 04, 2019 6.790 6.870 6.440 6.590 3,181,551 -0.22(-3.23%)
Mar 01, 2019 6.780 6.960 6.680 6.810 2,842,500 +0.05(+0.74%)
Feb 28, 2019 6.900 6.940 6.730 6.760 4,929,148 -0.15(-2.17%)
Feb 27, 2019 7.040 7.040 6.735 6.910 2,204,417 +0.01(+0.14%)
Feb 26, 2019 7.300 7.300 6.890 6.900 2,379,893 -0.37(-5.09%)
Feb 25, 2019 7.490 7.530 7.245 7.270 4,304,177 -0.18(-2.42%)
Feb 22, 2019 7.410 7.650 7.380 7.450 3,484,400 +0.03(+0.40%)
Feb 21, 2019 7.520 7.610 7.380 7.420 2,151,556 +0.16(+2.20%)
Feb 20, 2019 7.250 7.460 7.230 7.260 2,139,170 +0.01(+0.14%)
Feb 19, 2019 7.050 7.430 6.970 7.250 2,940,832 +0.21(+2.98%)
Feb 15, 2019 6.990 7.040 6.805 7.040 2,896,700 +0.11(+1.59%)
Feb 14, 2019 7.000 7.090 6.720 6.930 5,010,270 -1.19(-14.66%)
Feb 13, 2019 8.000 8.180 7.980 8.120 1,845,242 +0.13(+1.63%)
Feb 12, 2019 7.870 8.010 7.710 7.990 3,510,981 +0.13(+1.65%)
Feb 11, 2019 7.810 7.960 7.730 7.860 2,432,559 +0.05(+0.64%)
Feb 08, 2019 7.900 7.950 7.680 7.810 1,319,200 -0.14(-1.76%)
Feb 07, 2019 7.960 8.060 7.860 7.950 1,230,242 -0.05(-0.62%)
Feb 06, 2019 8.150 8.170 7.980 8.000 1,265,946 -0.15(-1.84%)
Feb 05, 2019 8.340 8.430 8.100 8.150 1,252,821 -0.14(-1.69%)
Feb 04, 2019 8.370 8.400 8.230 8.290 990,616 -0.10(-1.19%)
Feb 01, 2019 8.110 8.430 8.060 8.390 1,171,600 +0.24(+2.94%)
Jan 31, 2019 8.230 8.310 8.120 8.150 926,152 -0.10(-1.21%)
Jan 30, 2019 8.060 8.305 7.960 8.250 1,055,910 +0.20(+2.48%)
Jan 29, 2019 8.090 8.150 7.950 8.050 1,219,118 -0.05(-0.62%)
Jan 28, 2019 8.180 8.250 7.950 8.100 1,773,693 -0.18(-2.17%)
Jan 25, 2019 8.210 8.340 8.125 8.280 939,000 +0.11(+1.35%)
Jan 24, 2019 8.000 8.200 7.970 8.170 756,570 +0.11(+1.36%)
Jan 23, 2019 7.980 8.110 7.920 8.060 740,331 +0.10(+1.26%)
Jan 22, 2019 7.930 8.060 7.870 7.960 1,070,538 -0.04(-0.50%)
Jan 18, 2019 8.140 8.240 7.970 8.000 1,259,900 -0.10(-1.23%)
Jan 17, 2019 8.230 8.270 8.050 8.100 1,463,912 -0.15(-1.82%)
Jan 16, 2019 7.900 8.270 7.900 8.250 3,938,099 +0.39(+4.96%)
Jan 15, 2019 7.690 7.930 7.680 7.860 917,790 +0.23(+3.01%)
Jan 14, 2019 7.720 7.810 7.600 7.630 1,009,947 -0.20(-2.55%)
Jan 11, 2019 7.650 7.840 7.550 7.830 780,900 +0.13(+1.69%)
Jan 10, 2019 7.510 7.730 7.470 7.700 1,172,720 +0.13(+1.72%)
Jan 09, 2019 7.420 7.620 7.320 7.570 1,555,259 +0.19(+2.57%)
Jan 08, 2019 7.290 7.490 7.230 7.380 1,337,694 +0.20(+2.79%)
Jan 07, 2019 6.900 7.250 6.800 7.180 2,143,582 +0.30(+4.36%)
Jan 04, 2019 6.610 6.895 6.460 6.880 1,410,800 +0.37(+5.68%)
Jan 03, 2019 6.540 6.670 6.410 6.510 1,423,208 -0.07(-1.06%)
Jan 02, 2019 6.630 6.670 6.460 6.580 1,610,898 -0.12(-1.79%)
Dec 31, 2018 6.860 6.860 6.560 6.700 2,120,000 -0.11(-1.62%)
Dec 28, 2018 6.670 6.970 6.640 6.810 2,043,700 +0.14(+2.10%)
Dec 27, 2018 6.530 6.695 6.310 6.670 3,068,372 +0.05(+0.76%)
Dec 26, 2018 6.320 6.630 6.080 6.620 2,462,556 +0.29(+4.58%)
Dec 24, 2018 6.970 6.990 6.320 6.330 1,161,200 -0.69(-9.83%)
Dec 21, 2018 7.230 7.350 6.810 7.020 3,312,000 -0.22(-3.04%)
Dec 20, 2018 7.450 7.500 7.230 7.240 2,487,641 -0.23(-3.08%)
Dec 19, 2018 7.560 7.690 7.400 7.470 2,744,422 -0.16(-2.10%)
Dec 18, 2018 7.620 7.820 7.530 7.630 1,502,610 +0.05(+0.66%)
Dec 17, 2018 7.760 7.950 7.490 7.580 2,909,482 -0.29(-3.68%)
Dec 14, 2018 8.210 8.280 7.680 7.870 3,257,100 -0.39(-4.72%)
Dec 13, 2018 8.500 8.580 8.190 8.260 2,158,726 -0.22(-2.59%)
Dec 12, 2018 8.560 8.830 8.470 8.480 1,926,531 -0.01(-0.12%)
Dec 11, 2018 8.560 8.760 8.435 8.490 1,835,542 +0.04(+0.47%)
Dec 10, 2018 8.240 8.500 8.090 8.450 1,362,703 +0.21(+2.55%)
Dec 07, 2018 8.430 8.500 8.170 8.240 1,306,700 -0.22(-2.60%)
Dec 06, 2018 8.290 8.460 8.100 8.460 2,150,775 +0.06(+0.71%)
Dec 04, 2018 8.500 8.550 8.320 8.400 1,825,000 -0.11(-1.29%)
Dec 03, 2018 8.670 8.850 8.450 8.510 2,718,755 -0.04(-0.47%)
Nov 30, 2018 8.330 8.610 8.240 8.550 4,299,000 +0.20(+2.40%)
Nov 29, 2018 8.460 8.570 8.320 8.350 2,019,856 -0.15(-1.76%)
Nov 28, 2018 8.210 8.520 8.070 8.500 6,088,407 +0.31(+3.79%)
Nov 27, 2018 8.230 8.290 8.090 8.190 1,128,844 -0.09(-1.09%)
Nov 26, 2018 8.050 8.330 7.930 8.280 4,683,133 +0.25(+3.11%)
Nov 23, 2018 7.730 8.080 7.730 8.030 686,000 +0.21(+2.69%)
Nov 21, 2018 7.820 7.820 7.820 0 +0.03(+0.39%)
Nov 20, 2018 7.570 7.880 7.390 7.790 4,279,216 +0.12(+1.56%)
Nov 19, 2018 8.500 8.550 7.655 7.670 2,476,615 -0.99(-11.43%)
Nov 16, 2018 8.480 8.680 8.450 8.660 5,144,600 +0.14(+1.64%)
Nov 15, 2018 8.430 8.550 8.250 8.520 3,188,244 +0.02(+0.24%)
Nov 14, 2018 8.510 8.730 8.450 8.500 3,422,649 +0.01(+0.12%)
Nov 13, 2018 8.740 8.820 8.470 8.490 5,237,866 -0.25(-2.86%)
Nov 12, 2018 8.840 9.110 8.740 8.740 1,414,451 -0.12(-1.35%)
Nov 09, 2018 8.890 9.090 8.790 8.860 5,800,100 -0.01(-0.11%)
Nov 08, 2018 8.730 8.955 8.540 8.870 3,505,789 +0.02(+0.23%)
Nov 07, 2018 9.280 9.410 8.490 8.850 7,258,896 -0.41(-4.43%)
Nov 06, 2018 9.840 9.840 8.950 9.260 4,578,006 +0.06(+0.65%)
Nov 05, 2018 8.900 9.210 8.850 9.200 2,384,581 +0.31(+3.49%)
Nov 02, 2018 9.400 9.460 8.870 8.890 2,618,200 -0.45(-4.82%)
Nov 01, 2018 8.950 9.405 8.800 9.340 1,107,023 +0.41(+4.59%)
Oct 31, 2018 8.980 9.000 8.790 8.930 1,494,071 +0.05(+0.56%)
Oct 30, 2018 8.460 8.900 8.350 8.880 1,312,331 +0.44(+5.21%)
Oct 29, 2018 8.360 8.600 8.280 8.440 1,485,355 +0.19(+2.30%)
Oct 26, 2018 8.250 8.370 8.000 8.250 1,000,800 -0.11(-1.32%)
Oct 25, 2018 8.250 8.495 8.240 8.360 1,268,550 +0.13(+1.58%)
Oct 24, 2018 8.540 8.640 8.230 8.230 1,647,085 -0.31(-3.63%)
Oct 23, 2018 8.270 8.590 8.150 8.540 1,459,071 +0.13(+1.55%)
Oct 22, 2018 8.900 9.040 8.390 8.410 1,666,490 -0.48(-5.40%)
Oct 19, 2018 8.980 9.350 8.830 8.890 1,902,700 -0.10(-1.11%)
Oct 18, 2018 8.710 9.310 8.619 8.990 2,287,782 +0.24(+2.74%)
Oct 17, 2018 8.650 8.830 8.540 8.750 1,673,760 +0.07(+0.81%)
Oct 16, 2018 8.530 8.770 8.405 8.680 1,855,881 +0.17(+2.00%)
Oct 15, 2018 8.850 8.960 8.490 8.510 2,234,662 -0.37(-4.17%)
Oct 12, 2018 8.940 9.050 8.770 8.880 2,986,700 +0.03(+0.34%)
Oct 11, 2018 9.080 9.100 8.810 8.850 1,915,499 -0.23(-2.53%)
Oct 10, 2018 9.490 9.600 9.065 9.080 2,316,142 -0.42(-4.42%)
Oct 09, 2018 9.210 9.520 9.210 9.500 1,317,948 +0.28(+3.04%)
Oct 08, 2018 8.960 9.300 8.960 9.220 1,250,409 +0.20(+2.22%)
Oct 05, 2018 9.130 9.210 8.700 9.020 3,496,100 -0.08(-0.88%)
Oct 04, 2018 9.400 9.410 9.050 9.100 1,086,550 -0.31(-3.29%)
Oct 03, 2018 9.520 9.560 9.190 9.410 1,594,864 +0.06(+0.64%)
Oct 02, 2018 9.660 9.730 9.350 9.350 814,393 -0.27(-2.81%)
Oct 01, 2018 9.880 9.980 9.620 9.620 1,223,979 -0.21(-2.14%)
Sep 28, 2018 9.500 9.900 9.500 9.830 1,527,600 +0.33(+3.47%)
Sep 27, 2018 9.420 9.660 9.410 9.500 1,127,325 +0.08(+0.85%)
Sep 26, 2018 9.560 9.595 9.350 9.420 1,406,316 -0.14(-1.46%)
Sep 25, 2018 9.390 9.620 9.390 9.560 2,597,995 +0.16(+1.70%)
Sep 24, 2018 9.650 9.670 9.270 9.400 1,334,898 -0.30(-3.09%)
Sep 21, 2018 9.600 10.00 9.600 9.700 2,878,000 +0.14(+1.46%)
Sep 20, 2018 9.410 9.670 9.330 9.560 3,380,036 +0.17(+1.81%)
Sep 19, 2018 9.420 9.510 9.300 9.390 1,653,740 -0.04(-0.42%)
Sep 18, 2018 9.570 9.730 9.402 9.430 1,160,774 -0.14(-1.46%)
Sep 17, 2018 9.390 9.590 9.300 9.570 950,135 +0.19(+2.03%)
Sep 14, 2018 9.690 9.740 9.290 9.380 832,700 -0.27(-2.80%)
Sep 13, 2018 9.700 9.800 9.590 9.650 746,381 -0.02(-0.21%)
Sep 12, 2018 9.450 9.690 9.360 9.670 1,263,743 +0.24(+2.55%)
Sep 11, 2018 9.360 9.495 9.280 9.430 1,298,932 +0.04(+0.43%)
Sep 10, 2018 9.800 9.850 9.370 9.390 1,106,148 -0.41(-4.18%)
Sep 07, 2018 9.710 9.960 9.620 9.800 1,135,500 +0.10(+1.03%)
Sep 06, 2018 9.690 9.805 9.590 9.700 1,301,575 +0.07(+0.73%)
Sep 05, 2018 9.630 9.780 9.560 9.630 1,157,088 -0.04(-0.41%)
Sep 04, 2018 9.910 9.930 9.640 9.670 1,647,041 -0.25(-2.52%)
Aug 31, 2018 9.920 9.920 9.920 0 +0.38(+3.98%)
Aug 30, 2018 9.690 9.790 9.470 9.540 1,452,514 -0.20(-2.05%)
Aug 29, 2018 9.560 9.880 9.510 9.740 3,319,584 +0.14(+1.46%)
Aug 28, 2018 9.350 9.610 9.290 9.600 2,565,832 +0.26(+2.78%)
Aug 27, 2018 8.990 9.360 8.960 9.340 2,068,432 +0.35(+3.89%)
Aug 24, 2018 8.950 9.230 8.830 8.990 3,112,800 +0.04(+0.45%)
Aug 23, 2018 8.710 9.010 8.610 8.950 2,568,226 +0.21(+2.40%)
Aug 22, 2018 8.460 8.750 8.340 8.740 2,190,278 +0.28(+3.31%)
Aug 21, 2018 8.270 8.480 8.210 8.460 5,167,266 +0.26(+3.17%)
Aug 20, 2018 8.150 8.240 8.035 8.200 1,346,717 +0.06(+0.74%)
Aug 17, 2018 8.040 8.200 8.030 8.140 1,343,900 +0.06(+0.74%)
Aug 16, 2018 8.000 8.135 7.850 8.080 2,118,121 +0.33(+4.26%)
Aug 15, 2018 7.790 7.840 7.645 7.750 1,944,403 -0.08(-1.02%)
Aug 14, 2018 7.790 8.060 7.710 7.830 2,383,148 +0.05(+0.64%)
Aug 13, 2018 7.840 7.950 7.690 7.780 3,054,821 -0.12(-1.52%)
Aug 10, 2018 8.150 8.290 7.830 7.900 3,064,200 -0.30(-3.66%)
Aug 09, 2018 8.330 8.430 8.160 8.200 4,594,748 -0.15(-1.80%)
Aug 08, 2018 8.190 8.390 7.940 8.350 4,778,671 +0.13(+1.58%)
Aug 07, 2018 8.690 8.969 8.135 8.220 3,751,594 -0.27(-3.18%)
Aug 06, 2018 8.510 8.620 8.395 8.490 2,677,068 -0.07(-0.82%)
Aug 03, 2018 8.540 8.795 8.445 8.560 1,637,100 +0.05(+0.59%)
Aug 02, 2018 8.720 8.850 8.470 8.510 2,401,382 -0.29(-3.30%)
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.