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

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 17.34 17.44 17.07 17.21 1,605,740 -0.14(-0.81%)
Aug 30, 2016 17.32 17.55 17.25 17.35 2,543,076 +0.09(+0.52%)
Aug 29, 2016 16.87 17.36 16.87 17.26 4,679,596 +0.42(+2.49%)
Aug 26, 2016 17.04 17.08 16.60 16.84 1,924,138 -0.13(-0.77%)
Aug 25, 2016 17.06 17.27 16.88 16.97 1,817,081 -0.09(-0.53%)
Aug 24, 2016 17.51 17.64 17.02 17.06 4,353,976 -0.45(-2.57%)
Aug 23, 2016 17.17 17.56 17.17 17.51 4,549,440 +0.40(+2.34%)
Aug 22, 2016 16.89 17.25 16.85 17.11 1,518,389 +0.20(+1.18%)
Aug 19, 2016 16.78 16.95 16.59 16.91 1,524,686 -0.03(-0.18%)
Aug 18, 2016 16.79 17.06 16.74 16.94 1,558,794 +0.11(+0.65%)
Aug 17, 2016 17.20 17.28 16.57 16.83 2,976,911 -0.29(-1.69%)
Aug 16, 2016 17.34 17.40 17.07 17.12 2,250,173 -0.22(-1.27%)
Aug 15, 2016 17.51 17.58 17.13 17.34 6,476,775 +0.41(+2.42%)
Aug 12, 2016 16.94 17.05 16.80 16.93 2,717,727 +0.02(+0.12%)
Aug 11, 2016 17.12 17.21 16.86 16.91 1,916,271 -0.12(-0.70%)
Aug 10, 2016 17.85 18.03 16.98 17.03 4,705,246 -0.86(-4.81%)
Aug 09, 2016 17.68 18.46 17.68 17.89 9,211,808 +0.52(+2.99%)
Aug 08, 2016 17.31 17.64 17.18 17.37 2,644,766 +0.21(+1.22%)
Aug 05, 2016 17.03 17.25 16.96 17.16 2,707,315 +0.21(+1.24%)
Aug 04, 2016 17.15 17.28 16.88 16.95 2,957,216 -0.20(-1.17%)
Aug 03, 2016 17.62 17.67 17.12 17.15 7,684,094 -0.57(-3.22%)
Aug 02, 2016 18.29 18.46 17.67 17.72 2,322,271 -0.68(-3.70%)
Aug 01, 2016 18.40 18.62 18.23 18.40 2,310,925 -0.07(-0.38%)
Jul 29, 2016 17.89 18.56 17.86 18.47 2,813,879 +0.45(+2.50%)
Jul 28, 2016 17.80 18.18 17.72 18.02 1,919,413 +0.15(+0.84%)
Jul 27, 2016 17.99 18.05 17.56 17.87 1,622,449 -0.27(-1.49%)
Jul 26, 2016 17.93 18.23 17.80 18.14 3,044,823 +0.20(+1.11%)
Jul 25, 2016 18.01 18.06 17.81 17.94 2,329,076 -0.12(-0.66%)
Jul 22, 2016 17.58 18.16 17.44 18.06 3,065,095 +0.51(+2.91%)
Jul 21, 2016 17.71 17.93 17.51 17.55 2,679,274 -0.08(-0.45%)
Jul 20, 2016 17.18 17.70 17.04 17.63 2,824,800 +0.49(+2.86%)
Jul 19, 2016 17.16 17.22 16.89 17.14 1,238,082 -0.08(-0.46%)
Jul 18, 2016 16.94 17.30 16.89 17.22 1,892,266 +0.32(+1.89%)
Jul 15, 2016 17.11 17.11 16.82 16.90 1,411,025 -0.10(-0.59%)
Jul 14, 2016 16.84 17.11 16.73 17.00 2,456,578 +0.27(+1.61%)
Jul 13, 2016 16.90 16.92 16.64 16.73 1,696,901 +0.00(+0.00%)
Jul 12, 2016 16.93 16.98 16.64 16.73 2,195,705 +0.00(+0.00%)
Jul 11, 2016 16.59 16.91 16.57 16.73 2,759,762 +0.27(+1.64%)
Jul 08, 2016 15.71 16.50 15.50 16.46 4,419,985 +0.96(+6.19%)
Jul 07, 2016 15.26 15.80 15.26 15.50 2,700,365 +0.35(+2.31%)
Jul 06, 2016 14.84 15.21 14.75 15.15 3,035,496 +0.19(+1.27%)
Jul 05, 2016 15.73 15.73 14.88 14.96 3,039,269 -0.94(-5.91%)
Jul 01, 2016 15.51 15.90 15.90 15.90 3,455,300 +0.46(+2.98%)
Jun 30, 2016 15.36 15.48 14.99 15.44 2,537,290 +0.05(+0.32%)
Jun 29, 2016 15.22 15.52 14.95 15.39 2,146,851 +0.42(+2.81%)
Jun 28, 2016 14.87 15.34 14.85 14.97 2,516,264 +0.30(+2.04%)
Jun 27, 2016 15.27 15.36 14.43 14.67 4,040,177 -0.90(-5.78%)
Jun 24, 2016 15.45 15.81 15.27 15.57 5,026,037 -0.69(-4.24%)
Jun 23, 2016 16.27 16.51 16.14 16.26 4,099,617 +0.23(+1.43%)
Jun 22, 2016 16.10 16.46 16.00 16.03 4,216,576 -0.07(-0.43%)
Jun 21, 2016 16.32 16.38 15.89 16.10 2,727,914 -0.16(-0.98%)
Jun 20, 2016 16.40 16.70 16.23 16.26 2,052,681 +0.20(+1.25%)
Jun 17, 2016 16.22 16.50 16.04 16.06 2,374,414 -0.09(-0.56%)
Jun 16, 2016 16.09 16.21 15.80 16.15 2,028,855 -0.12(-0.74%)
Jun 15, 2016 16.27 16.66 16.20 16.27 1,893,902 +0.07(+0.43%)
Jun 14, 2016 16.50 16.62 15.89 16.20 2,381,705 -0.31(-1.88%)
Jun 13, 2016 16.65 16.78 16.48 16.51 2,360,542 -0.19(-1.14%)
Jun 10, 2016 17.18 17.18 16.62 16.70 3,914,736 -0.75(-4.30%)
Jun 09, 2016 18.16 18.18 17.45 17.45 2,632,004 -0.84(-4.59%)
Jun 08, 2016 18.47 18.51 18.15 18.29 1,800,277 -0.09(-0.49%)
Jun 07, 2016 18.04 18.51 17.98 18.38 2,338,435 +0.31(+1.72%)
Jun 06, 2016 17.90 18.18 17.75 18.07 2,311,878 +0.31(+1.75%)
Jun 03, 2016 18.18 18.22 17.66 17.76 2,072,253 -0.44(-2.42%)
Jun 02, 2016 18.05 18.35 17.96 18.20 1,504,268 +0.08(+0.44%)
Jun 01, 2016 17.85 18.17 17.72 18.12 2,864,927 +0.18(+1.00%)
May 31, 2016 18.08 18.19 17.79 17.94 2,595,786 -0.06(-0.33%)
May 27, 2016 18.16 18.00 18.00 18.00 3,981,800 -0.18(-0.99%)
May 26, 2016 18.67 18.92 18.16 18.18 3,726,886 -0.56(-2.99%)
May 25, 2016 18.48 18.94 18.38 18.74 6,429,341 +0.35(+1.90%)
May 24, 2016 18.25 18.48 18.05 18.39 3,068,502 +0.25(+1.38%)
May 23, 2016 17.99 18.35 17.75 18.14 1,650,268 +0.11(+0.61%)
May 20, 2016 17.70 18.15 17.70 18.03 2,386,605 +0.34(+1.92%)
May 19, 2016 17.60 18.12 17.43 17.69 2,694,133 +0.00(+0.00%)
May 18, 2016 17.69 18.22 17.56 17.69 2,047,086 -0.16(-0.90%)
May 17, 2016 17.75 18.21 17.52 17.85 3,540,106 +0.08(+0.45%)
May 16, 2016 17.46 17.85 17.40 17.77 2,122,926 +0.41(+2.36%)
May 13, 2016 17.07 17.57 17.06 17.36 2,375,592 +0.15(+0.87%)
May 12, 2016 18.15 18.25 17.01 17.21 5,767,030 -0.87(-4.81%)
May 11, 2016 18.16 18.73 17.99 18.08 2,065,251 -0.05(-0.28%)
May 10, 2016 18.50 18.79 17.75 18.13 3,426,007 -0.18(-0.98%)
May 09, 2016 18.14 18.54 18.03 18.31 2,417,794 +0.18(+0.99%)
May 06, 2016 17.91 18.58 17.85 18.13 3,630,656 +0.10(+0.55%)
May 05, 2016 18.28 18.41 17.80 18.03 2,016,197 -0.08(-0.44%)
May 04, 2016 18.07 18.51 17.79 18.11 2,011,998 -0.10(-0.55%)
May 03, 2016 18.00 18.26 17.65 18.21 3,045,710 -0.07(-0.38%)
May 02, 2016 18.46 18.71 18.02 18.28 1,664,840 -0.18(-0.98%)
Apr 29, 2016 18.35 18.53 17.80 18.46 2,287,687 +0.00(+0.00%)
Apr 28, 2016 18.78 19.12 18.41 18.46 1,772,354 -0.45(-2.38%)
Apr 27, 2016 19.01 19.14 18.57 18.91 2,880,613 -0.03(-0.16%)
Apr 26, 2016 18.74 19.03 18.64 18.94 2,788,866 +0.33(+1.77%)
Apr 25, 2016 19.09 19.22 18.37 18.61 2,371,840 -0.51(-2.67%)
Apr 22, 2016 18.78 19.42 18.78 19.12 3,112,530 +0.32(+1.70%)
Apr 21, 2016 18.74 19.03 18.46 18.80 2,714,912 +0.08(+0.43%)
Apr 20, 2016 18.53 18.92 18.49 18.72 2,619,622 +0.15(+0.81%)
Apr 19, 2016 18.54 18.86 18.27 18.57 3,743,704 +0.21(+1.14%)
Apr 18, 2016 18.13 18.45 17.95 18.36 3,495,028 +0.07(+0.38%)
Apr 15, 2016 18.21 18.40 17.86 18.29 1,920,553 +0.05(+0.27%)
Apr 14, 2016 17.87 18.34 17.79 18.24 2,878,498 +0.43(+2.41%)
Apr 13, 2016 17.79 18.19 17.62 17.81 4,181,125 +0.16(+0.91%)
Apr 12, 2016 17.00 17.73 16.91 17.65 2,784,907 +0.70(+4.13%)
Apr 11, 2016 17.07 17.18 16.76 16.95 2,249,530 -0.07(-0.41%)
Apr 08, 2016 16.54 17.18 16.42 17.02 2,389,601 +0.72(+4.42%)
Apr 07, 2016 16.35 16.74 16.03 16.30 2,611,964 -0.13(-0.79%)
Apr 06, 2016 15.93 16.61 15.80 16.43 1,913,591 +0.64(+4.05%)
Apr 05, 2016 16.05 16.25 15.77 15.79 4,372,989 -0.46(-2.83%)
Apr 04, 2016 15.62 16.49 15.40 16.25 5,357,070 +0.57(+3.64%)
Apr 01, 2016 15.75 15.75 15.17 15.68 2,969,265 -0.20(-1.26%)
Mar 31, 2016 15.37 15.93 15.29 15.88 2,633,254 +0.46(+2.98%)
Mar 30, 2016 16.05 16.13 15.41 15.42 1,901,865 -0.51(-3.20%)
Mar 29, 2016 15.01 15.98 14.93 15.93 3,825,524 +0.84(+5.57%)
Mar 28, 2016 15.15 15.18 14.81 15.09 3,941,927 +0.04(+0.27%)
Mar 24, 2016 14.75 15.05 15.05 15.05 4,681,900 +0.07(+0.47%)
Mar 23, 2016 15.42 15.48 14.93 14.98 2,328,051 -0.49(-3.17%)
Mar 22, 2016 15.32 15.50 15.10 15.47 1,391,580 +0.01(+0.06%)
Mar 21, 2016 15.83 16.01 15.26 15.46 1,772,702 -0.41(-2.58%)
Mar 18, 2016 15.66 15.93 15.62 15.87 1,811,728 +0.26(+1.67%)
Mar 17, 2016 15.70 15.82 15.41 15.61 2,040,611 -0.14(-0.89%)
Mar 16, 2016 15.35 15.80 14.80 15.75 2,858,577 +0.74(+4.93%)
Mar 15, 2016 15.47 15.50 14.88 15.01 2,266,047 -0.63(-4.03%)
Mar 14, 2016 15.71 15.94 15.44 15.64 2,018,652 -0.10(-0.64%)
Mar 11, 2016 14.84 15.80 14.66 15.74 8,535,016 +1.08(+7.37%)
Mar 10, 2016 15.06 15.52 14.34 14.66 3,380,338 -0.35(-2.33%)
Mar 09, 2016 15.00 15.30 14.34 15.01 1,768,181 +0.14(+0.94%)
Mar 08, 2016 15.90 15.95 14.85 14.87 2,509,564 -1.11(-6.95%)
Mar 07, 2016 15.71 16.28 15.59 15.98 3,488,654 +0.25(+1.59%)
Mar 04, 2016 15.20 15.35 14.92 15.73 4,096,735 +0.59(+3.90%)
Mar 03, 2016 14.60 15.55 14.50 15.14 5,282,192 +0.56(+3.84%)
Mar 02, 2016 14.73 15.09 14.45 14.58 4,628,270 -0.17(-1.15%)
Mar 01, 2016 14.51 15.17 14.44 14.75 8,046,551 +0.38(+2.64%)
Feb 29, 2016 14.57 14.65 14.27 14.37 2,404,904 -0.12(-0.83%)
Feb 26, 2016 14.19 14.95 14.08 14.49 3,634,545 +0.50(+3.57%)
Feb 25, 2016 14.43 14.59 13.90 13.99 3,053,048 -0.44(-3.05%)
Feb 24, 2016 14.01 14.54 13.68 14.43 2,734,976 +0.27(+1.91%)
Feb 23, 2016 13.88 14.25 13.76 14.16 3,796,201 +0.21(+1.51%)
Feb 22, 2016 13.79 14.31 13.77 13.95 4,066,846 +0.37(+2.72%)
Feb 19, 2016 13.65 13.70 13.08 13.58 3,048,228 -0.23(-1.67%)
Feb 18, 2016 13.66 14.05 13.43 13.81 4,237,587 +0.16(+1.17%)
Feb 17, 2016 12.33 13.91 12.33 13.65 10,023,369 +1.37(+11.16%)
Feb 16, 2016 12.06 12.31 11.50 12.28 16,085,919 +0.48(+4.07%)
Feb 12, 2016 12.31 11.80 11.80 11.80 10,995,000 -0.41(-3.36%)
Feb 11, 2016 13.09 13.16 12.20 12.21 6,518,676 -1.14(-8.54%)
Feb 10, 2016 12.70 13.61 12.25 13.35 8,241,445 +0.72(+5.70%)
Feb 09, 2016 14.84 15.69 11.28 12.63 18,501,128 -2.51(-16.58%)
Feb 08, 2016 15.69 15.75 14.83 15.14 5,714,678 -0.84(-5.26%)
Feb 05, 2016 16.12 16.62 15.81 15.98 3,840,603 -0.28(-1.72%)
Feb 04, 2016 15.59 16.37 15.49 16.26 3,173,398 +0.48(+3.04%)
Feb 03, 2016 15.80 15.97 15.11 15.78 2,991,820 +0.07(+0.45%)
Feb 02, 2016 16.05 16.23 15.56 15.71 2,804,078 -0.54(-3.32%)
Feb 01, 2016 16.16 16.68 15.87 16.25 2,632,049 -0.03(-0.18%)
Jan 29, 2016 15.53 16.40 15.21 16.28 3,438,772 +0.74(+4.76%)
Jan 28, 2016 16.22 16.36 15.44 15.54 4,210,801 -0.52(-3.24%)
Jan 27, 2016 15.45 16.35 15.20 16.06 4,112,124 +0.57(+3.68%)
Jan 26, 2016 15.15 15.54 14.89 15.49 3,302,443 +0.47(+3.13%)
Jan 25, 2016 15.52 15.60 14.98 15.02 2,166,217 -0.53(-3.41%)
Jan 22, 2016 15.32 15.63 14.91 15.55 2,917,186 +0.53(+3.53%)
Jan 21, 2016 15.10 15.71 14.83 15.02 2,619,852 -0.09(-0.60%)
Jan 20, 2016 14.36 15.34 13.98 15.11 5,110,643 +0.43(+2.93%)
Jan 19, 2016 15.34 15.40 14.29 14.68 5,460,960 -0.52(-3.42%)
Jan 15, 2016 15.27 15.20 15.20 15.20 5,591,100 -0.59(-3.74%)
Jan 14, 2016 14.70 16.00 13.96 15.79 8,351,767 +1.14(+7.78%)
Jan 13, 2016 15.85 16.09 14.37 14.65 7,879,099 -1.11(-7.04%)
Jan 12, 2016 16.60 16.81 15.38 15.76 5,708,711 -0.64(-3.90%)
Jan 11, 2016 17.37 17.40 16.30 16.40 4,706,723 -0.77(-4.48%)
Jan 08, 2016 18.12 18.29 17.11 17.17 3,748,946 -0.86(-4.77%)
Jan 07, 2016 18.65 18.89 18.00 18.03 3,681,371 -0.95(-5.01%)
Jan 06, 2016 18.95 19.36 18.57 18.98 6,396,201 -0.25(-1.30%)
Jan 05, 2016 19.33 19.71 19.20 19.23 3,656,969 -0.07(-0.36%)
Jan 04, 2016 18.23 19.45 18.02 19.30 6,329,484 +0.84(+4.55%)
Dec 31, 2015 18.30 18.46 18.46 18.46 2,553,200 +0.06(+0.33%)
Dec 30, 2015 18.49 18.72 18.31 18.40 2,197,555 -0.12(-0.65%)
Dec 29, 2015 18.75 18.82 18.22 18.52 3,182,651 -0.13(-0.70%)
Dec 28, 2015 18.85 18.91 18.45 18.65 5,836,612 -0.30(-1.58%)
Dec 24, 2015 19.08 18.95 18.95 18.95 1,370,700 -0.20(-1.04%)
Dec 23, 2015 18.17 19.30 17.96 19.15 4,587,579 +1.13(+6.27%)
Dec 22, 2015 18.01 18.21 17.79 18.02 3,252,975 +0.05(+0.28%)
Dec 21, 2015 18.21 18.27 17.87 17.97 3,033,718 -0.15(-0.83%)
Dec 18, 2015 18.07 18.36 18.02 18.12 3,880,356 -0.10(-0.55%)
Dec 17, 2015 18.60 18.69 18.11 18.22 3,822,368 -0.35(-1.88%)
Dec 16, 2015 18.37 18.74 18.12 18.57 5,139,830 +0.30(+1.64%)
Dec 15, 2015 17.77 18.37 17.70 18.27 4,280,618 +0.58(+3.28%)
Dec 14, 2015 18.91 19.05 16.58 17.69 10,949,110 -1.28(-6.75%)
Dec 11, 2015 18.94 19.51 18.77 18.97 4,311,638 -0.23(-1.20%)
Dec 10, 2015 18.80 19.47 18.64 19.20 6,112,004 +0.41(+2.18%)
Dec 09, 2015 18.97 19.55 18.66 18.79 5,717,798 -0.31(-1.62%)
Dec 08, 2015 20.42 20.56 19.06 19.10 7,872,600 -1.51(-7.33%)
Dec 07, 2015 20.96 20.97 20.43 20.61 2,280,274 -0.35(-1.67%)
Dec 04, 2015 21.48 21.56 20.86 20.96 2,997,022 -0.52(-2.42%)
Dec 03, 2015 22.55 22.66 21.40 21.48 3,694,431 -1.06(-4.70%)
Dec 02, 2015 23.05 23.29 22.39 22.54 2,833,707 -0.55(-2.38%)
Dec 01, 2015 22.62 23.21 22.45 23.09 3,425,915 +0.61(+2.71%)
Nov 30, 2015 22.89 22.95 22.43 22.48 2,254,819 -0.39(-1.71%)
Nov 27, 2015 22.89 23.05 22.63 22.87 628,615 +0.04(+0.18%)
Nov 25, 2015 22.94 22.83 22.83 22.83 2,069,900 -0.08(-0.35%)
Nov 24, 2015 22.56 23.01 22.44 22.91 2,381,457 +0.24(+1.06%)
Nov 23, 2015 22.60 23.26 22.57 22.67 5,566,062 +0.06(+0.27%)
Nov 20, 2015 22.52 22.87 22.42 22.61 4,538,984 +0.18(+0.80%)
Nov 19, 2015 23.36 23.38 22.35 22.43 2,726,238 -0.90(-3.86%)
Nov 18, 2015 23.42 23.92 23.24 23.33 3,887,286 -0.10(-0.43%)
Nov 17, 2015 23.30 23.79 23.07 23.43 5,073,262 +0.12(+0.51%)
Nov 16, 2015 23.04 23.48 22.93 23.31 2,740,998 +0.35(+1.52%)
Nov 13, 2015 22.50 23.00 22.09 22.96 3,729,985 +0.40(+1.77%)
Nov 12, 2015 22.23 22.72 21.98 22.56 3,448,716 +0.20(+0.89%)
Nov 11, 2015 23.01 23.04 22.10 22.36 3,534,574 -0.59(-2.57%)
Nov 10, 2015 22.79 23.05 22.51 22.95 2,370,541 +0.13(+0.57%)
Nov 09, 2015 23.12 23.48 22.43 22.82 2,707,984 -0.40(-1.72%)
Nov 06, 2015 22.83 23.28 22.29 23.22 3,878,945 +0.24(+1.04%)
Nov 05, 2015 23.18 23.81 22.13 22.98 8,964,414 +0.65(+2.91%)
Nov 04, 2015 22.39 22.68 22.07 22.33 4,561,232 +0.02(+0.09%)
Nov 03, 2015 21.70 22.65 21.35 22.31 5,764,815 +0.63(+2.91%)
Nov 02, 2015 20.91 21.77 20.90 21.68 3,298,049 +0.77(+3.68%)
Oct 30, 2015 20.92 21.12 20.65 20.91 3,907,659 -0.04(-0.19%)
Oct 29, 2015 20.80 21.34 20.77 20.95 3,183,338 +0.19(+0.92%)
Oct 28, 2015 20.80 21.57 20.47 20.76 8,721,380 +0.03(+0.14%)
Oct 27, 2015 21.01 21.09 20.40 20.73 5,349,317 -0.34(-1.61%)
Oct 26, 2015 21.24 21.40 20.27 21.07 11,200,551 -0.22(-1.03%)
Oct 23, 2015 22.10 22.35 21.27 21.29 5,580,731 -0.37(-1.71%)
Oct 22, 2015 22.37 22.60 21.05 21.66 8,255,898 -0.67(-3.00%)
Oct 21, 2015 22.68 22.72 21.78 22.33 7,590,806 -0.25(-1.11%)
Oct 20, 2015 23.17 23.40 22.54 22.58 2,915,954 -0.59(-2.55%)
Oct 19, 2015 23.44 23.61 22.94 23.17 2,753,663 -0.39(-1.66%)
Oct 16, 2015 23.58 23.89 23.30 23.56 2,283,894 +0.03(+0.13%)
Oct 15, 2015 22.99 23.62 22.85 23.53 2,589,218 +0.50(+2.17%)
Oct 14, 2015 22.65 23.42 22.61 23.03 6,522,088 +0.42(+1.86%)
Oct 13, 2015 22.82 23.22 22.34 22.61 5,943,737 -0.26(-1.14%)
Oct 12, 2015 22.89 23.15 22.74 22.87 3,221,458 +0.01(+0.04%)
Oct 09, 2015 23.47 23.61 22.61 22.86 5,371,768 -0.54(-2.31%)
Oct 08, 2015 23.79 23.80 22.77 23.40 6,371,361 -0.77(-3.19%)
Oct 07, 2015 24.48 24.56 23.77 24.17 2,655,067 -0.19(-0.78%)
Oct 06, 2015 25.18 25.31 24.09 24.36 3,600,645 -0.85(-3.37%)
Oct 05, 2015 25.04 25.48 24.78 25.21 4,565,163 +0.36(+1.45%)
Oct 02, 2015 23.37 24.87 22.77 24.85 4,413,678 +1.12(+4.72%)
Oct 01, 2015 23.02 23.75 22.97 23.73 6,810,995 +0.77(+3.35%)
Sep 30, 2015 22.36 22.99 22.32 22.96 4,125,534 +0.86(+3.89%)
Sep 29, 2015 22.24 22.50 22.00 22.10 6,541,039 -0.14(-0.63%)
Sep 28, 2015 24.34 24.37 22.02 22.24 6,118,625 -2.16(-8.85%)
Sep 25, 2015 25.15 25.35 24.15 24.40 4,064,051 -0.64(-2.56%)
Sep 24, 2015 25.74 25.78 24.92 25.04 4,074,313 -0.86(-3.32%)
Sep 23, 2015 26.23 26.48 25.79 25.90 2,338,842 -0.41(-1.56%)
Sep 22, 2015 26.39 26.49 25.95 26.31 2,091,087 -0.35(-1.31%)
Sep 21, 2015 27.35 27.35 26.59 26.66 1,958,647 -0.50(-1.84%)
Sep 18, 2015 27.16 27.50 27.02 27.16 1,714,660 -0.42(-1.52%)
Sep 17, 2015 27.20 27.75 27.02 27.58 2,429,495 +0.41(+1.51%)
Sep 16, 2015 27.13 27.23 26.91 27.17 1,610,739 +0.06(+0.22%)
Sep 15, 2015 26.98 27.27 26.77 27.11 2,031,228 +0.20(+0.74%)
Sep 14, 2015 26.91 27.07 26.52 26.91 2,549,542 +0.03(+0.11%)
Sep 11, 2015 26.99 27.17 26.61 26.88 2,483,719 -0.16(-0.59%)
Sep 10, 2015 27.07 27.29 26.80 27.04 4,712,405 -0.09(-0.33%)
Sep 09, 2015 27.45 27.66 27.09 27.13 2,779,479 -0.12(-0.44%)
Sep 08, 2015 26.98 27.29 26.66 27.25 2,794,812 +0.71(+2.68%)
Sep 04, 2015 26.91 26.54 26.54 26.54 2,296,200 -0.61(-2.25%)
Sep 03, 2015 27.30 27.79 27.06 27.15 2,949,859 +0.00(+0.00%)
Sep 02, 2015 27.04 27.16 26.41 27.15 2,565,496 +0.44(+1.65%)
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.