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

Brookdale Senior Living Inc (NY: BKD )

7.270 -0.030 (-0.41%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 7, 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 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%)
Sep 01, 2015 26.95 27.20 26.54 26.71 4,376,729 -0.71(-2.59%)
Aug 31, 2015 27.66 28.01 27.29 27.42 1,830,014 -0.31(-1.12%)
Aug 28, 2015 27.50 27.75 27.44 27.73 1,688,941 +0.11(+0.40%)
Aug 27, 2015 27.52 28.16 27.25 27.62 3,275,508 +0.36(+1.32%)
Aug 26, 2015 27.66 27.82 26.79 27.26 4,086,905 -0.03(-0.11%)
Aug 25, 2015 28.34 28.36 27.28 27.29 4,591,505 -0.36(-1.30%)
Aug 24, 2015 27.39 28.61 26.88 27.65 3,379,875 -1.07(-3.73%)
Aug 21, 2015 28.55 29.37 28.55 28.72 2,972,345 -0.15(-0.52%)
Aug 20, 2015 29.11 29.32 28.86 28.87 3,388,464 -0.46(-1.57%)
Aug 19, 2015 29.44 29.73 29.25 29.33 2,055,336 -0.27(-0.91%)
Aug 18, 2015 29.77 30.05 29.57 29.60 2,873,224 -0.21(-0.70%)
Aug 17, 2015 29.34 29.89 29.22 29.81 2,384,559 +0.36(+1.22%)
Aug 14, 2015 28.53 29.48 28.50 29.45 3,114,012 +0.85(+2.97%)
Aug 13, 2015 28.64 28.89 28.45 28.60 2,463,179 -0.14(-0.49%)
Aug 12, 2015 28.54 28.80 27.90 28.74 2,963,333 -0.08(-0.28%)
Aug 11, 2015 28.95 29.17 28.70 28.82 2,479,446 -0.34(-1.17%)
Aug 10, 2015 29.48 29.74 28.99 29.16 2,878,719 +0.04(+0.14%)
Aug 07, 2015 30.00 30.00 28.60 29.12 4,355,718 -0.90(-3.00%)
Aug 06, 2015 30.06 30.15 28.85 30.02 8,434,281 -0.11(-0.37%)
Aug 05, 2015 30.51 30.54 29.99 30.13 9,310,057 -0.53(-1.73%)
Aug 04, 2015 31.02 31.43 29.91 30.66 15,093,892 -2.36(-7.15%)
Aug 03, 2015 33.18 33.34 32.85 33.02 2,689,003 -0.11(-0.33%)
Jul 31, 2015 32.91 33.26 32.80 33.13 1,625,025 +0.41(+1.25%)
Jul 30, 2015 32.65 32.75 32.34 32.72 1,706,315 -0.07(-0.21%)
Jul 29, 2015 32.61 32.99 32.52 32.79 1,421,084 +0.25(+0.77%)
Jul 28, 2015 32.54 32.80 32.15 32.54 1,728,535 +0.16(+0.49%)
Jul 27, 2015 32.31 32.73 32.21 32.38 2,268,148 -0.18(-0.55%)
Jul 24, 2015 32.78 32.90 32.44 32.56 1,463,433 -0.29(-0.88%)
Jul 23, 2015 33.25 33.40 32.76 32.85 1,552,710 -0.36(-1.08%)
Jul 22, 2015 32.69 33.38 32.55 33.21 1,511,455 +0.45(+1.37%)
Jul 21, 2015 32.67 32.96 31.85 32.76 3,011,416 +0.01(+0.03%)
Jul 20, 2015 33.03 33.08 32.42 32.75 1,881,082 -0.28(-0.85%)
Jul 17, 2015 33.52 33.64 32.94 33.03 1,876,817 -0.39(-1.17%)
Jul 16, 2015 33.60 33.72 33.14 33.42 2,374,621 -0.14(-0.42%)
Jul 15, 2015 34.15 34.17 33.35 33.56 2,821,702 -0.55(-1.61%)
Jul 14, 2015 34.17 34.46 34.06 34.11 1,407,806 -0.10(-0.29%)
Jul 13, 2015 34.08 34.33 34.07 34.21 1,192,076 +0.35(+1.03%)
Jul 10, 2015 33.67 34.48 33.67 33.86 5,020,854 +0.52(+1.56%)
Jul 09, 2015 33.97 34.20 32.80 33.34 5,756,892 -0.31(-0.92%)
Jul 08, 2015 34.12 34.28 33.32 33.65 1,849,614 -0.64(-1.87%)
Jul 07, 2015 34.02 34.41 33.23 34.29 4,516,382 +0.28(+0.82%)
Jul 06, 2015 33.74 34.24 33.53 34.01 3,882,809 -0.03(-0.09%)
Jul 02, 2015 34.46 34.04 34.04 34.04 2,751,400 -0.35(-1.02%)
Jul 01, 2015 34.82 35.35 34.28 34.39 3,541,278 -0.31(-0.89%)
Jun 30, 2015 35.38 35.54 34.60 34.70 2,041,943 -0.38(-1.08%)
Jun 29, 2015 35.47 35.92 34.92 35.08 1,942,152 -0.75(-2.09%)
Jun 26, 2015 35.83 36.06 35.54 35.83 3,291,541 +0.15(+0.42%)
Jun 25, 2015 35.92 36.16 35.43 35.68 1,290,065 -0.08(-0.22%)
Jun 24, 2015 35.96 36.00 35.55 35.76 1,462,762 -0.24(-0.67%)
Jun 23, 2015 36.37 36.72 35.91 36.00 1,293,145 -0.31(-0.85%)
Jun 22, 2015 37.25 37.25 36.27 36.31 1,418,258 -0.74(-2.00%)
Jun 19, 2015 36.94 37.39 36.89 37.05 871,650 +0.15(+0.41%)
Jun 18, 2015 36.60 37.12 36.46 36.90 823,160 +0.34(+0.93%)
Jun 17, 2015 36.46 36.72 36.10 36.56 956,402 +0.23(+0.63%)
Jun 16, 2015 36.42 36.54 36.12 36.33 904,362 -0.05(-0.14%)
Jun 15, 2015 35.85 36.56 35.81 36.38 696,287 +0.22(+0.61%)
Jun 12, 2015 36.20 36.35 36.05 36.16 929,872 -0.22(-0.60%)
Jun 11, 2015 36.68 36.89 36.25 36.38 1,082,086 -0.18(-0.49%)
Jun 10, 2015 36.54 36.78 36.31 36.56 1,243,035 +0.30(+0.83%)
Jun 09, 2015 36.56 36.62 36.02 36.26 1,420,426 -0.36(-0.98%)
Jun 08, 2015 36.60 37.01 36.44 36.62 1,315,311 -0.13(-0.35%)
Jun 05, 2015 36.70 36.80 36.29 36.75 2,080,121 -0.12(-0.33%)
Jun 04, 2015 37.61 37.62 36.76 36.87 1,799,026 -0.59(-1.58%)
Jun 03, 2015 37.81 38.08 37.34 37.46 1,177,245 -0.24(-0.64%)
Jun 02, 2015 37.62 37.85 37.42 37.70 747,261 -0.12(-0.32%)
Jun 01, 2015 37.79 37.91 37.40 37.82 1,238,312 +0.13(+0.34%)
May 29, 2015 37.65 37.95 37.36 37.69 1,311,791 -0.02(-0.05%)
May 28, 2015 37.62 37.77 37.46 37.71 974,949 +0.20(+0.53%)
May 27, 2015 37.25 37.58 37.24 37.51 1,184,783 +0.26(+0.70%)
May 26, 2015 37.74 37.86 37.16 37.25 1,401,190 -0.62(-1.64%)
May 22, 2015 38.00 37.87 37.87 37.87 1,184,400 -0.32(-0.84%)
May 21, 2015 37.86 38.45 37.71 38.19 1,784,242 +0.30(+0.79%)
May 20, 2015 37.66 38.10 37.55 37.89 1,997,627 +0.17(+0.45%)
May 19, 2015 37.40 38.06 37.21 37.72 1,970,751 +0.33(+0.88%)
May 18, 2015 37.04 37.60 37.02 37.39 1,282,232 +0.24(+0.65%)
May 15, 2015 35.97 37.53 35.76 37.15 3,355,487 +1.15(+3.19%)
May 14, 2015 36.00 36.04 35.71 36.00 842,749 +0.11(+0.31%)
May 13, 2015 36.09 36.40 35.70 35.89 1,257,849 -0.10(-0.28%)
May 12, 2015 35.89 36.17 35.50 35.99 1,985,810 -0.04(-0.11%)
May 11, 2015 36.64 36.66 36.00 36.03 1,437,765 -0.61(-1.66%)
May 08, 2015 36.70 38.60 36.15 36.64 4,115,024 +0.52(+1.44%)
May 07, 2015 35.51 36.26 35.45 36.12 2,246,059 +0.55(+1.55%)
May 06, 2015 36.36 36.36 35.42 35.57 1,950,496 -0.55(-1.52%)
May 05, 2015 36.13 36.49 35.68 36.12 2,413,277 +0.00(+0.00%)
May 04, 2015 36.04 36.43 35.82 36.12 2,731,315 +0.17(+0.47%)
May 01, 2015 36.35 36.42 35.72 35.95 2,536,177 -0.28(-0.77%)
Apr 30, 2015 37.20 37.39 36.18 36.23 2,850,944 -1.01(-2.71%)
Apr 29, 2015 38.49 38.50 36.96 37.24 5,694,608 +0.38(+1.03%)
Apr 28, 2015 36.71 37.03 36.11 36.86 847,872 +0.18(+0.49%)
Apr 27, 2015 37.36 37.42 36.63 36.68 1,447,909 -0.65(-1.74%)
Apr 24, 2015 37.27 37.65 36.67 37.33 2,625,653 +0.59(+1.61%)
Apr 23, 2015 37.00 37.35 36.69 36.74 2,104,008 -0.26(-0.70%)
Apr 22, 2015 36.86 37.23 36.86 37.00 1,491,454 +0.13(+0.35%)
Apr 21, 2015 37.24 37.55 36.79 36.87 2,099,574 -0.22(-0.59%)
Apr 20, 2015 37.33 37.50 37.02 37.09 1,488,184 -0.06(-0.16%)
Apr 17, 2015 37.51 37.60 36.99 37.15 1,178,443 -0.60(-1.59%)
Apr 16, 2015 37.70 38.07 37.42 37.75 1,481,707 +0.05(+0.13%)
Apr 15, 2015 38.02 38.38 37.62 37.70 1,782,904 -0.15(-0.40%)
Apr 14, 2015 38.30 38.55 37.81 37.85 2,044,268 -0.53(-1.38%)
Apr 13, 2015 38.77 38.95 38.34 38.38 774,923 -0.34(-0.88%)
Apr 10, 2015 38.88 39.13 38.67 38.72 2,088,256 -0.02(-0.05%)
Apr 09, 2015 38.29 38.89 38.20 38.74 3,225,794 +0.48(+1.25%)
Apr 08, 2015 36.96 39.89 36.58 38.26 7,025,466 +1.30(+3.52%)
Apr 07, 2015 37.36 37.54 36.77 36.96 2,237,865 -0.33(-0.88%)
Apr 06, 2015 37.14 37.52 36.88 37.29 2,091,277 +0.01(+0.03%)
Apr 02, 2015 36.79 37.28 37.28 37.28 1,258,800 +0.52(+1.41%)
Apr 01, 2015 37.75 37.76 36.48 36.76 2,646,038 -1.00(-2.65%)
Mar 31, 2015 37.52 38.02 37.40 37.76 868,371 +0.17(+0.45%)
Mar 30, 2015 37.90 38.01 37.51 37.59 987,089 -0.06(-0.16%)
Mar 27, 2015 37.31 37.91 37.10 37.65 1,163,280 +0.39(+1.05%)
Mar 26, 2015 37.48 37.50 36.98 37.26 1,140,843 -0.28(-0.75%)
Mar 25, 2015 38.11 38.54 37.45 37.54 1,804,398 -0.57(-1.50%)
Mar 24, 2015 38.30 38.48 37.98 38.11 1,122,994 -0.21(-0.55%)
Mar 23, 2015 38.21 38.60 37.95 38.32 1,471,358 +0.17(+0.45%)
Mar 20, 2015 38.70 38.74 38.01 38.15 1,606,521 +0.02(+0.05%)
Mar 19, 2015 37.93 38.48 37.83 38.13 999,611 +0.09(+0.24%)
Mar 18, 2015 37.58 38.19 37.33 38.04 2,166,811 +0.38(+1.01%)
Mar 17, 2015 38.01 38.20 37.54 37.66 1,515,120 -0.54(-1.41%)
Mar 16, 2015 38.08 38.53 37.91 38.20 1,456,517 +0.32(+0.84%)
Mar 13, 2015 38.60 38.73 37.70 37.88 2,002,818 -0.77(-1.99%)
Mar 12, 2015 38.03 38.95 37.94 38.65 5,100,363 +0.96(+2.55%)
Mar 11, 2015 37.06 37.88 36.95 37.69 3,070,909 +0.79(+2.14%)
Mar 10, 2015 36.50 37.02 36.25 36.90 1,135,857 +0.04(+0.11%)
Mar 09, 2015 36.54 36.92 36.26 36.86 847,671 +0.43(+1.18%)
Mar 06, 2015 37.47 37.60 36.36 36.43 1,614,376 -1.21(-3.21%)
Mar 05, 2015 37.67 37.86 37.51 37.64 1,399,290 -0.01(-0.03%)
Mar 04, 2015 37.75 38.27 37.38 37.65 1,854,965 -0.30(-0.79%)
Mar 03, 2015 37.99 38.16 37.62 37.95 1,211,067 -0.21(-0.55%)
Mar 02, 2015 37.51 38.47 37.36 38.16 2,952,122 +0.65(+1.73%)
Feb 27, 2015 36.99 37.54 36.92 37.51 2,026,910 +0.42(+1.13%)
Feb 26, 2015 36.95 37.20 36.65 37.09 2,323,386 +0.13(+0.35%)
Feb 25, 2015 35.70 37.08 35.63 36.96 4,506,511 +1.27(+3.56%)
Feb 24, 2015 36.71 36.81 35.49 35.69 3,735,829 -1.12(-3.04%)
Feb 23, 2015 36.64 36.97 36.55 36.81 1,096,545 +0.11(+0.30%)
Feb 20, 2015 36.86 36.87 36.50 36.70 682,736 -0.20(-0.54%)
Feb 19, 2015 36.85 37.11 36.78 36.90 790,903 -0.13(-0.35%)
Feb 18, 2015 36.63 37.03 36.38 37.03 1,047,511 +0.39(+1.06%)
Feb 17, 2015 37.18 37.20 36.54 36.64 1,054,556 -0.63(-1.69%)
Feb 13, 2015 36.51 37.27 37.27 37.27 1,650,100 +0.68(+1.86%)
Feb 12, 2015 36.50 36.62 36.29 36.59 1,155,103 +0.13(+0.36%)
Feb 11, 2015 36.42 36.82 36.23 36.46 1,223,460 -0.08(-0.22%)
Feb 10, 2015 36.36 36.55 36.02 36.54 1,050,786 +0.43(+1.19%)
Feb 09, 2015 36.72 36.88 35.94 36.11 1,755,423 -0.77(-2.09%)
Feb 06, 2015 36.02 36.99 35.60 36.88 6,625,549 +2.31(+6.68%)
Feb 05, 2015 34.69 34.93 33.94 34.57 3,943,684 -0.36(-1.03%)
Feb 04, 2015 34.60 35.05 34.49 34.93 1,393,293 +0.12(+0.34%)
Feb 03, 2015 34.40 35.00 34.29 34.81 2,576,509 +0.48(+1.40%)
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.