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

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 26.59 26.64 26.07 26.38 284,138 -0.16(-0.60%)
May 29, 2008 26.55 26.88 26.35 26.54 259,286 -0.13(-0.49%)
May 28, 2008 26.75 27.07 26.61 26.67 292,937 -0.04(-0.15%)
May 27, 2008 26.15 26.76 26.15 26.71 286,510 +0.60(+2.30%)
May 26, 2008 26.17 26.52 26.04 26.11 0 +0.00(+0.00%)
May 23, 2008 26.17 26.52 26.04 26.11 502,344 +0.00(+0.00%)
May 22, 2008 26.29 26.47 26.00 26.11 387,172 -0.01(-0.04%)
May 21, 2008 26.02 26.76 26.02 26.12 411,206 +0.03(+0.11%)
May 20, 2008 26.02 26.34 25.66 26.09 364,856 -0.15(-0.57%)
May 19, 2008 25.00 26.47 24.98 26.24 606,950 +1.16(+4.63%)
May 16, 2008 25.08 25.18 24.64 25.08 373,424 +0.02(+0.08%)
May 15, 2008 24.73 25.22 24.57 25.06 471,091 +0.16(+0.64%)
May 14, 2008 24.96 25.07 24.79 24.90 533,839 +0.12(+0.48%)
May 13, 2008 24.96 24.98 24.74 24.78 457,660 -0.24(-0.96%)
May 12, 2008 25.33 25.35 24.66 25.02 865,502 -0.20(-0.79%)
May 09, 2008 25.51 25.91 25.08 25.22 444,267 -0.64(-2.47%)
May 08, 2008 26.90 27.20 25.53 25.86 1,611,723 -0.08(-0.31%)
May 07, 2008 26.59 26.73 25.72 25.94 444,123 -0.75(-2.81%)
May 06, 2008 26.58 26.86 26.40 26.69 352,190 -0.11(-0.41%)
May 05, 2008 26.83 27.09 26.78 26.80 320,854 -0.05(-0.19%)
May 02, 2008 26.50 27.22 26.43 26.85 601,564 +0.33(+1.24%)
May 01, 2008 25.83 26.68 25.57 26.52 436,052 +0.34(+1.30%)
Apr 30, 2008 26.53 27.10 26.04 26.18 402,965 -0.20(-0.76%)
Apr 29, 2008 26.20 26.42 25.88 26.38 464,916 +0.09(+0.34%)
Apr 28, 2008 25.42 26.40 25.36 26.29 410,411 +0.74(+2.90%)
Apr 25, 2008 25.11 25.70 24.75 25.55 536,385 +0.49(+1.96%)
Apr 24, 2008 25.06 25.10 24.58 25.06 508,619 +0.05(+0.20%)
Apr 23, 2008 24.70 25.10 24.41 25.01 636,043 +0.38(+1.54%)
Apr 22, 2008 24.03 24.94 24.03 24.63 752,484 +0.32(+1.32%)
Apr 21, 2008 24.26 24.42 24.05 24.31 661,265 +0.00(+0.00%)
Apr 18, 2008 24.19 24.34 23.77 24.31 545,220 +0.38(+1.59%)
Apr 17, 2008 23.77 24.09 23.60 23.93 443,929 +0.05(+0.21%)
Apr 16, 2008 23.57 23.90 23.29 23.88 398,069 +0.39(+1.66%)
Apr 15, 2008 24.04 24.25 23.22 23.49 610,940 -0.51(-2.13%)
Apr 14, 2008 24.25 24.30 23.87 24.00 328,128 -0.20(-0.83%)
Apr 11, 2008 24.06 24.48 23.99 24.20 373,300 -0.19(-0.78%)
Apr 10, 2008 24.01 24.51 24.00 24.39 673,664 +0.17(+0.70%)
Apr 09, 2008 24.64 24.90 24.09 24.22 1,447,800 -0.31(-1.26%)
Apr 08, 2008 24.46 24.64 24.19 24.53 663,050 -0.10(-0.41%)
Apr 07, 2008 24.60 24.89 24.43 24.63 1,253,492 -0.07(-0.28%)
Apr 04, 2008 25.49 25.49 24.58 24.70 1,330,003 -0.89(-3.48%)
Apr 03, 2008 25.60 25.78 25.25 25.59 464,405 +0.04(+0.16%)
Apr 02, 2008 25.46 26.03 25.12 25.55 688,700 +0.29(+1.15%)
Apr 01, 2008 24.01 25.55 23.90 25.26 824,980 +1.36(+5.69%)
Mar 31, 2008 24.14 24.14 23.75 23.90 789,865 -0.09(-0.38%)
Mar 28, 2008 24.52 24.80 23.82 23.99 1,010,300 -0.55(-2.24%)
Mar 27, 2008 24.65 25.62 24.43 24.54 1,437,968 -0.14(-0.57%)
Mar 26, 2008 24.30 24.68 23.76 24.68 748,800 +0.30(+1.23%)
Mar 25, 2008 24.76 24.83 23.63 24.38 805,230 -0.22(-0.89%)
Mar 24, 2008 23.08 24.64 22.81 24.60 2,065,917 +1.97(+8.71%)
Mar 21, 2008 23.79 23.79 22.41 22.63 3,069,446 +0.00(+0.00%)
Mar 20, 2008 23.79 23.79 22.41 22.63 3,069,446 -0.82(-3.50%)
Mar 19, 2008 23.08 23.84 23.00 23.45 1,070,945 +0.72(+3.17%)
Mar 18, 2008 22.97 23.31 22.00 22.73 1,281,386 -0.24(-1.04%)
Mar 17, 2008 22.95 23.34 21.40 22.97 1,706,684 -0.77(-3.24%)
Mar 14, 2008 24.58 24.58 23.63 23.74 1,111,400 -0.85(-3.46%)
Mar 13, 2008 24.89 24.99 24.33 24.59 981,450 -0.41(-1.64%)
Mar 12, 2008 25.44 25.60 24.95 25.00 559,235 -0.44(-1.73%)
Mar 11, 2008 24.34 25.55 24.34 25.44 1,008,015 +1.13(+4.65%)
Mar 10, 2008 25.52 25.60 24.09 24.31 769,965 -0.87(-3.46%)
Mar 07, 2008 24.08 25.63 24.08 25.18 1,530,300 +0.63(+2.57%)
Mar 06, 2008 24.69 24.90 23.94 24.55 981,200 -0.40(-1.60%)
Mar 05, 2008 24.65 25.00 24.45 24.95 908,774 +0.30(+1.22%)
Mar 04, 2008 25.40 25.43 24.50 24.65 1,113,600 -1.01(-3.94%)
Mar 03, 2008 25.88 26.63 25.54 25.66 1,338,492 -0.43(-1.65%)
Feb 29, 2008 26.30 27.13 25.61 26.09 1,822,120 +1.13(+4.53%)
Feb 28, 2008 22.51 25.28 22.33 24.96 1,699,943 +1.79(+7.73%)
Feb 27, 2008 23.18 23.53 22.84 23.17 328,400 -0.01(-0.04%)
Feb 26, 2008 23.32 23.70 22.52 23.18 739,600 -0.01(-0.04%)
Feb 25, 2008 24.03 24.03 22.97 23.19 853,375 -0.66(-2.77%)
Feb 22, 2008 23.96 24.06 23.02 23.85 578,500 +0.06(+0.25%)
Feb 21, 2008 23.23 24.22 23.08 23.79 831,431 +0.65(+2.81%)
Feb 20, 2008 22.84 23.17 22.64 23.14 531,720 +0.06(+0.26%)
Feb 19, 2008 23.25 23.65 22.92 23.08 571,911 -0.17(-0.73%)
Feb 18, 2008 22.40 23.48 22.24 23.25 0 +0.00(+0.00%)
Feb 15, 2008 22.40 23.48 22.24 23.25 454,500 +0.82(+3.66%)
Feb 14, 2008 22.54 22.69 22.24 22.43 442,400 -0.25(-1.10%)
Feb 13, 2008 23.56 23.56 22.51 22.68 934,495 -0.52(-2.24%)
Feb 12, 2008 22.05 23.64 21.95 23.20 1,070,099 +1.19(+5.41%)
Feb 11, 2008 21.67 22.33 21.34 22.01 884,290 +0.15(+0.69%)
Feb 08, 2008 22.25 22.60 21.43 21.86 457,100 -0.42(-1.89%)
Feb 07, 2008 22.63 22.92 21.43 22.28 928,509 -0.53(-2.32%)
Feb 06, 2008 23.19 23.35 22.65 22.81 622,200 -0.13(-0.57%)
Feb 05, 2008 23.57 23.69 22.85 22.94 618,099 -0.72(-3.04%)
Feb 04, 2008 24.53 24.53 23.29 23.66 689,059 -0.87(-3.55%)
Feb 01, 2008 22.27 24.64 22.27 24.53 1,719,400 +2.25(+10.10%)
Jan 31, 2008 21.32 22.53 21.08 22.28 743,599 +0.47(+2.16%)
Jan 30, 2008 21.40 22.27 21.29 21.81 888,075 +0.28(+1.30%)
Jan 29, 2008 21.93 22.14 21.43 21.53 631,800 -0.33(-1.51%)
Jan 28, 2008 21.06 22.17 20.81 21.86 1,812,300 +0.99(+4.74%)
Jan 25, 2008 21.58 21.67 20.46 20.87 1,705,550 -0.32(-1.51%)
Jan 24, 2008 21.61 21.61 21.06 21.19 831,900 -0.15(-0.70%)
Jan 23, 2008 20.66 21.57 20.57 21.34 1,240,826 +0.06(+0.28%)
Jan 22, 2008 20.82 21.62 20.54 21.28 1,130,600 -0.46(-2.12%)
Jan 21, 2008 22.59 22.69 21.59 21.74 0 +0.00(+0.00%)
Jan 18, 2008 22.59 22.69 21.59 21.74 763,575 -0.80(-3.55%)
Jan 17, 2008 22.82 22.93 22.20 22.54 1,369,417 -0.38(-1.66%)
Jan 16, 2008 23.62 23.68 22.40 22.92 1,790,742 -0.60(-2.55%)
Jan 15, 2008 24.55 24.79 23.29 23.52 1,124,400 -1.52(-6.07%)
Jan 14, 2008 25.28 25.33 24.60 25.04 595,500 -0.24(-0.95%)
Jan 11, 2008 25.56 25.90 25.23 25.28 479,650 -0.67(-2.58%)
Jan 10, 2008 25.76 26.24 24.66 25.95 435,700 +0.32(+1.25%)
Jan 09, 2008 26.50 26.50 25.15 25.63 400,600 -0.74(-2.81%)
Jan 08, 2008 26.35 27.35 26.25 26.37 590,900 +0.02(+0.08%)
Jan 07, 2008 26.40 26.66 26.04 26.35 807,600 -0.05(-0.19%)
Jan 04, 2008 27.50 27.76 26.34 26.40 1,171,750 -1.28(-4.62%)
Jan 03, 2008 27.61 27.93 27.50 27.68 290,600 -0.17(-0.61%)
Jan 02, 2008 28.21 28.29 27.49 27.85 385,900 -0.56(-1.97%)
Jan 01, 2008 28.32 28.80 27.50 28.41 550,200 +0.00(+0.00%)
Dec 31, 2007 28.32 28.80 27.50 28.41 550,200 -0.21(-0.73%)
Dec 28, 2007 29.27 29.51 28.33 28.62 275,610 -0.64(-2.19%)
Dec 27, 2007 29.50 29.81 28.95 29.26 396,605 -0.78(-2.60%)
Dec 26, 2007 30.03 30.20 29.76 30.04 393,600 -0.41(-1.35%)
Dec 24, 2007 29.69 30.64 29.69 30.45 119,200 +0.42(+1.40%)
Dec 21, 2007 30.03 30.29 29.50 30.03 360,898 -0.02(-0.07%)
Dec 20, 2007 29.83 30.20 29.48 30.05 351,000 +0.26(+0.87%)
Dec 19, 2007 30.16 30.23 29.47 29.79 287,600 -0.30(-1.00%)
Dec 18, 2007 30.16 30.46 29.36 30.09 419,300 +0.42(+1.42%)
Dec 17, 2007 29.76 30.45 29.48 29.67 447,050 -0.39(-1.30%)
Dec 14, 2007 31.73 31.73 30.00 30.06 690,900 -1.54(-4.87%)
Dec 13, 2007 31.71 32.02 30.93 31.60 454,480 +0.17(+0.54%)
Dec 12, 2007 33.55 34.05 31.21 31.43 856,222 -1.78(-5.36%)
Dec 11, 2007 35.17 35.17 32.96 33.21 542,041 -1.95(-5.55%)
Dec 10, 2007 34.51 35.36 34.27 35.16 525,510 +0.92(+2.69%)
Dec 07, 2007 34.66 34.69 33.85 34.24 461,979 -0.17(-0.49%)
Dec 06, 2007 33.31 34.87 33.18 34.41 495,600 +0.91(+2.72%)
Dec 05, 2007 33.42 34.15 33.27 33.50 973,100 +0.07(+0.21%)
Dec 04, 2007 32.78 33.44 32.54 33.43 557,700 +0.42(+1.27%)
Dec 03, 2007 32.69 33.31 32.58 33.01 983,965 -0.09(-0.27%)
Nov 30, 2007 31.62 33.20 31.22 33.10 1,071,400 +1.96(+6.29%)
Nov 29, 2007 29.35 31.28 29.27 31.14 847,015 +2.14(+7.38%)
Nov 28, 2007 29.11 29.13 28.59 29.00 604,500 +0.34(+1.19%)
Nov 27, 2007 28.36 28.97 28.09 28.66 621,479 +0.28(+0.99%)
Nov 26, 2007 29.02 29.25 28.31 28.38 398,094 -0.57(-1.97%)
Nov 23, 2007 29.39 29.39 28.90 28.95 289,175 -0.03(-0.10%)
Nov 21, 2007 28.21 29.38 28.21 28.98 1,346,748 +0.32(+1.12%)
Nov 20, 2007 28.16 28.95 27.95 28.66 1,046,800 +0.62(+2.21%)
Nov 19, 2007 27.55 28.21 27.55 28.04 271,975 +0.11(+0.39%)
Nov 16, 2007 28.54 28.78 27.83 27.93 593,250 -0.86(-2.99%)
Nov 15, 2007 29.58 29.77 28.44 28.79 794,050 -0.95(-3.19%)
Nov 14, 2007 30.48 30.76 29.57 29.74 739,950 -0.92(-3.00%)
Nov 13, 2007 31.79 32.14 30.37 30.66 1,578,252 -1.31(-4.10%)
Nov 12, 2007 31.04 32.60 31.04 31.97 574,200 +0.71(+2.27%)
Nov 09, 2007 32.00 32.01 30.81 31.26 683,882 -0.83(-2.59%)
Nov 08, 2007 33.65 34.07 30.84 32.09 2,859,265 -2.83(-8.10%)
Nov 07, 2007 34.97 35.55 34.24 34.92 545,700 -0.57(-1.61%)
Nov 06, 2007 35.61 35.82 34.50 35.49 385,900 -0.11(-0.31%)
Nov 05, 2007 36.08 36.08 35.31 35.60 353,705 -0.42(-1.17%)
Nov 02, 2007 36.01 36.39 35.39 36.02 482,900 +0.03(+0.08%)
Nov 01, 2007 36.00 36.67 35.75 35.99 502,100 -0.90(-2.44%)
Oct 31, 2007 36.81 37.14 36.32 36.89 738,200 +0.14(+0.38%)
Oct 30, 2007 36.80 37.02 36.71 36.75 256,300 -0.24(-0.65%)
Oct 29, 2007 36.99 37.22 36.79 36.99 276,400 +0.02(+0.05%)
Oct 26, 2007 37.41 37.58 36.77 36.97 517,700 -0.38(-1.02%)
Oct 25, 2007 37.94 37.99 37.14 37.35 505,600 -0.60(-1.58%)
Oct 24, 2007 38.10 38.31 37.62 37.95 709,200 -0.26(-0.68%)
Oct 23, 2007 37.80 38.31 37.80 38.21 488,400 +0.41(+1.08%)
Oct 22, 2007 37.64 38.09 37.47 37.80 505,100 -0.14(-0.37%)
Oct 19, 2007 38.83 39.05 37.86 37.94 360,100 -1.03(-2.64%)
Oct 18, 2007 39.12 39.35 38.85 38.97 278,600 -0.39(-0.99%)
Oct 17, 2007 39.51 40.18 39.02 39.36 287,900 -0.07(-0.18%)
Oct 16, 2007 39.02 39.56 38.83 39.43 399,100 +0.13(+0.33%)
Oct 15, 2007 39.99 39.99 39.02 39.30 407,000 -0.80(-2.00%)
Oct 12, 2007 40.62 40.62 39.96 40.10 394,900 -0.77(-1.88%)
Oct 11, 2007 41.60 41.70 40.69 40.87 270,400 -0.45(-1.09%)
Oct 10, 2007 40.68 41.36 40.64 41.32 358,800 +0.48(+1.18%)
Oct 09, 2007 40.60 40.86 40.50 40.84 131,400 +0.44(+1.09%)
Oct 08, 2007 40.50 41.00 40.28 40.40 281,400 -0.27(-0.66%)
Oct 05, 2007 40.64 40.88 40.21 40.67 560,100 +0.07(+0.17%)
Oct 04, 2007 40.48 41.00 40.29 40.60 404,400 +0.14(+0.35%)
Oct 03, 2007 40.01 40.75 40.01 40.46 423,400 +0.21(+0.52%)
Oct 02, 2007 39.89 40.61 39.74 40.25 306,000 +0.30(+0.75%)
Oct 01, 2007 39.56 40.24 39.04 39.95 562,400 +0.14(+0.35%)
Sep 28, 2007 39.57 40.19 39.18 39.81 289,400 +0.27(+0.68%)
Sep 27, 2007 39.00 39.71 38.78 39.54 342,700 +0.61(+1.57%)
Sep 26, 2007 38.60 39.55 38.45 38.93 642,600 -0.06(-0.15%)
Sep 25, 2007 39.68 40.05 38.80 38.99 765,300 -0.77(-1.94%)
Sep 24, 2007 39.15 40.11 38.90 39.76 674,900 +0.38(+0.96%)
Sep 21, 2007 39.58 40.24 39.24 39.38 626,700 -0.10(-0.25%)
Sep 20, 2007 40.18 40.39 39.19 39.48 613,800 -0.51(-1.28%)
Sep 19, 2007 39.71 40.69 39.68 39.99 677,500 +0.53(+1.34%)
Sep 18, 2007 39.02 40.05 38.77 39.46 561,200 +0.44(+1.13%)
Sep 17, 2007 38.98 39.39 38.79 39.02 355,400 +0.01(+0.03%)
Sep 14, 2007 38.36 39.28 37.71 39.01 441,100 +0.48(+1.25%)
Sep 13, 2007 38.35 38.69 37.68 38.53 541,900 +0.53(+1.39%)
Sep 12, 2007 38.85 39.00 37.40 38.00 613,500 -0.91(-2.34%)
Sep 11, 2007 38.65 39.16 38.55 38.91 332,400 +0.46(+1.20%)
Sep 10, 2007 38.89 39.21 38.34 38.45 421,100 -0.31(-0.80%)
Sep 07, 2007 38.99 39.34 38.54 38.76 748,500 -0.58(-1.47%)
Sep 06, 2007 38.83 39.60 38.07 39.34 867,800 +0.70(+1.81%)
Sep 05, 2007 38.18 38.91 38.00 38.64 1,040,000 -0.01(-0.03%)
Sep 04, 2007 36.66 39.28 36.51 38.65 1,438,500 +2.03(+5.54%)
Aug 31, 2007 36.34 36.76 36.00 36.62 655,400 +1.09(+3.07%)
Aug 30, 2007 35.30 35.64 34.79 35.53 837,200 -0.11(-0.31%)
Aug 29, 2007 36.04 36.07 35.20 35.64 741,100 +0.13(+0.37%)
Aug 28, 2007 36.00 36.30 35.38 35.51 635,900 -0.83(-2.28%)
Aug 27, 2007 36.55 36.95 36.27 36.34 527,300 -0.17(-0.47%)
Aug 24, 2007 36.50 36.74 36.10 36.51 475,200 -0.07(-0.19%)
Aug 23, 2007 36.70 37.60 36.36 36.58 1,094,300 -0.12(-0.33%)
Aug 22, 2007 36.10 37.09 35.58 36.70 2,069,500 +1.44(+4.08%)
Aug 21, 2007 35.08 35.42 34.39 35.26 662,800 -0.13(-0.37%)
Aug 20, 2007 36.69 36.73 35.05 35.39 499,100 -0.91(-2.51%)
Aug 17, 2007 37.57 37.57 35.27 36.30 1,432,100 +1.62(+4.67%)
Aug 16, 2007 36.00 36.00 33.53 34.68 1,583,200 -1.66(-4.57%)
Aug 15, 2007 36.61 36.86 35.75 36.34 1,957,800 -0.52(-1.41%)
Aug 14, 2007 39.42 39.66 36.80 36.86 1,665,200 -2.21(-5.66%)
Aug 13, 2007 39.74 39.74 38.72 39.07 899,200 -0.51(-1.29%)
Aug 10, 2007 40.70 41.00 38.26 39.58 1,479,600 -1.68(-4.07%)
Aug 09, 2007 42.06 48.41 39.47 41.26 1,959,600 +0.09(+0.22%)
Aug 08, 2007 39.00 41.45 36.12 41.17 3,669,209 +2.21(+5.67%)
Aug 07, 2007 38.26 39.30 37.61 38.96 1,623,988 +0.88(+2.31%)
Aug 06, 2007 37.30 38.44 37.30 38.08 870,900 +0.90(+2.42%)
Aug 03, 2007 37.42 38.57 37.10 37.18 672,400 -1.39(-3.60%)
Aug 02, 2007 38.99 39.51 38.44 38.57 930,500 -0.45(-1.15%)
Aug 01, 2007 39.83 40.08 38.90 39.02 822,400 -0.99(-2.47%)
Jul 31, 2007 40.00 40.53 39.54 40.01 793,600 +0.15(+0.38%)
Jul 30, 2007 40.13 40.53 39.43 39.86 571,900 -0.05(-0.13%)
Jul 27, 2007 41.01 41.15 39.76 39.91 1,058,500 -1.36(-3.30%)
Jul 26, 2007 42.75 42.76 40.64 41.27 1,105,900 -0.76(-1.81%)
Jul 25, 2007 42.63 42.75 41.78 42.03 1,072,300 -0.60(-1.41%)
Jul 24, 2007 43.32 43.32 42.48 42.63 1,208,900 -0.52(-1.21%)
Jul 23, 2007 42.92 43.32 42.92 43.15 710,500 +0.32(+0.75%)
Jul 20, 2007 42.85 43.06 42.51 42.83 562,200 -0.15(-0.35%)
Jul 19, 2007 43.41 43.41 42.94 42.98 423,600 -0.25(-0.58%)
Jul 18, 2007 43.33 43.44 42.94 43.23 589,900 -0.17(-0.39%)
Jul 17, 2007 44.50 44.71 43.29 43.40 972,700 -0.69(-1.56%)
Jul 16, 2007 44.83 44.93 43.73 44.09 2,044,277 -0.66(-1.47%)
Jul 13, 2007 45.40 45.80 44.44 44.75 745,300 +0.55(+1.24%)
Jul 12, 2007 43.40 44.54 42.86 44.20 856,800 +0.90(+2.08%)
Jul 11, 2007 43.50 43.62 42.88 43.30 654,900 -0.29(-0.67%)
Jul 10, 2007 44.20 44.20 43.50 43.59 682,000 -0.71(-1.60%)
Jul 09, 2007 44.78 44.78 44.07 44.30 276,800 -0.48(-1.07%)
Jul 06, 2007 44.70 44.80 44.36 44.78 389,600 -0.20(-0.44%)
Jul 05, 2007 44.99 45.04 44.76 44.98 486,700 -0.17(-0.38%)
Jul 03, 2007 45.25 45.53 44.90 45.15 214,100 -0.10(-0.22%)
Jul 02, 2007 45.40 45.68 44.74 45.25 959,300 -0.32(-0.70%)
Jun 29, 2007 46.55 46.72 44.68 45.57 924,600 -0.98(-2.11%)
Jun 28, 2007 46.70 46.71 46.40 46.55 416,000 -0.22(-0.47%)
Jun 27, 2007 47.01 47.15 46.54 46.77 511,900 -0.74(-1.56%)
Jun 26, 2007 47.61 47.75 47.23 47.51 531,500 -0.10(-0.21%)
Jun 25, 2007 47.27 47.90 47.20 47.61 801,700 +0.34(+0.72%)
Jun 22, 2007 46.47 47.67 46.47 47.27 1,491,800 +0.80(+1.72%)
Jun 21, 2007 45.82 46.54 45.52 46.47 1,120,800 +0.68(+1.49%)
Jun 20, 2007 46.12 46.26 45.53 45.79 440,100 -0.07(-0.15%)
Jun 19, 2007 45.32 46.02 44.97 45.86 461,800 +0.12(+0.26%)
Jun 18, 2007 46.89 46.89 45.59 45.74 386,300 -0.95(-2.03%)
Jun 15, 2007 46.82 47.93 46.56 46.69 473,400 +0.73(+1.59%)
Jun 14, 2007 45.83 46.35 45.52 45.96 337,800 +0.26(+0.57%)
Jun 13, 2007 46.06 46.50 45.20 45.70 403,100 -0.36(-0.78%)
Jun 12, 2007 46.00 46.27 45.58 46.06 390,400 +0.00(+0.00%)
Jun 11, 2007 45.95 47.18 45.10 46.06 1,308,000 +0.06(+0.13%)
Jun 08, 2007 45.30 46.18 45.28 46.00 380,400 +0.65(+1.43%)
Jun 07, 2007 46.62 46.70 45.26 45.35 495,100 -1.23(-2.64%)
Jun 06, 2007 46.75 46.76 46.06 46.58 639,900 -0.42(-0.89%)
Jun 05, 2007 47.44 47.68 46.66 47.00 400,200 -0.65(-1.36%)
Jun 04, 2007 47.90 48.00 47.37 47.65 414,000 -0.07(-0.15%)
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.