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

Brookdale Senior Living Inc (NY: BKD )

7.340 +0.150 (+2.09%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 3, 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 31, 2007 47.69 48.07 47.41 48.00 156,600 +0.30(+0.63%)
Jan 30, 2007 48.20 48.25 47.41 47.70 286,100 -0.59(-1.22%)
Jan 29, 2007 48.33 48.60 48.13 48.29 83,400 -0.11(-0.23%)
Jan 26, 2007 48.16 48.49 47.97 48.40 261,100 +0.34(+0.71%)
Jan 25, 2007 47.90 48.47 47.81 48.06 215,300 +0.07(+0.15%)
Jan 24, 2007 48.13 48.13 47.60 47.99 59,100 +0.06(+0.13%)
Jan 23, 2007 47.59 48.09 47.45 47.93 118,200 +0.34(+0.71%)
Jan 22, 2007 47.55 47.67 47.20 47.59 237,200 +0.04(+0.08%)
Jan 19, 2007 47.45 47.84 47.22 47.55 167,700 +0.15(+0.32%)
Jan 18, 2007 49.10 49.10 46.88 47.40 2,484,900 -1.51(-3.09%)
Jan 17, 2007 49.60 49.90 48.79 48.91 211,800 -0.41(-0.83%)
Jan 16, 2007 47.90 49.50 47.83 49.32 291,800 +1.42(+2.96%)
Jan 12, 2007 47.91 47.96 47.48 47.90 113,000 -0.01(-0.02%)
Jan 11, 2007 46.64 47.99 46.60 47.91 134,600 +1.27(+2.72%)
Jan 10, 2007 46.70 46.85 46.25 46.64 168,300 -0.06(-0.13%)
Jan 09, 2007 46.10 46.70 45.95 46.70 210,100 +0.30(+0.65%)
Jan 08, 2007 46.75 46.75 45.52 46.40 262,100 -0.40(-0.85%)
Jan 05, 2007 47.90 47.90 46.30 46.80 211,300 -1.10(-2.30%)
Jan 04, 2007 46.97 48.12 46.67 47.90 316,100 +0.93(+1.98%)
Jan 03, 2007 47.99 47.99 46.73 46.97 260,300 -1.03(-2.15%)
Dec 29, 2006 47.89 48.00 47.29 48.00 150,500 +0.23(+0.48%)
Dec 28, 2006 47.71 48.02 47.52 47.77 104,100 +0.06(+0.13%)
Dec 27, 2006 47.06 49.00 47.06 47.71 67,100 +0.19(+0.40%)
Dec 26, 2006 47.49 48.15 47.13 47.52 311,700 +0.14(+0.30%)
Dec 22, 2006 47.50 47.93 47.20 47.38 143,700 -0.12(-0.25%)
Dec 21, 2006 47.90 48.25 47.38 47.50 421,100 -0.31(-0.65%)
Dec 20, 2006 48.00 48.33 47.79 47.81 227,300 -0.19(-0.40%)
Dec 19, 2006 48.40 48.41 47.76 48.00 272,500 -0.05(-0.10%)
Dec 18, 2006 47.98 48.66 47.98 48.05 359,200 +0.32(+0.67%)
Dec 15, 2006 47.53 47.77 46.77 47.73 333,200 +0.21(+0.44%)
Dec 14, 2006 47.43 47.95 47.21 47.52 223,000 +0.09(+0.19%)
Dec 13, 2006 46.53 48.93 46.53 47.43 606,700 +2.52(+5.61%)
Dec 12, 2006 45.09 45.34 44.39 44.91 198,300 -0.10(-0.22%)
Dec 11, 2006 45.18 46.07 44.70 45.01 246,700 -0.25(-0.55%)
Dec 08, 2006 44.18 45.40 44.15 45.26 126,700 +1.16(+2.63%)
Dec 07, 2006 44.64 44.78 43.81 44.10 243,100 -0.44(-0.99%)
Dec 06, 2006 45.08 45.23 44.30 44.54 199,200 -0.53(-1.18%)
Dec 05, 2006 45.65 45.67 44.77 45.07 179,600 -0.33(-0.73%)
Dec 04, 2006 44.82 45.49 44.82 45.40 158,800 +0.58(+1.29%)
Dec 01, 2006 44.90 45.82 44.45 44.82 228,100 -0.83(-1.82%)
Nov 30, 2006 45.51 45.77 44.95 45.65 427,000 +0.30(+0.66%)
Nov 29, 2006 44.02 45.81 44.02 45.35 513,700 +1.40(+3.19%)
Nov 28, 2006 44.95 44.95 43.31 43.95 352,600 -1.15(-2.55%)
Nov 27, 2006 46.95 46.99 44.70 45.10 302,000 -1.80(-3.84%)
Nov 24, 2006 46.93 47.28 46.06 46.90 298,500 +0.07(+0.15%)
Nov 22, 2006 47.00 47.33 46.65 46.83 278,800 -0.33(-0.70%)
Nov 21, 2006 47.98 47.98 46.75 47.16 303,800 -0.82(-1.71%)
Nov 20, 2006 48.05 48.06 47.34 47.98 164,500 -0.17(-0.35%)
Nov 17, 2006 48.27 48.42 47.53 48.15 212,300 -0.20(-0.41%)
Nov 16, 2006 47.70 48.40 46.37 48.35 273,100 +0.55(+1.15%)
Nov 15, 2006 46.60 47.93 45.94 47.80 421,600 +1.00(+2.14%)
Nov 14, 2006 48.50 48.51 46.44 46.80 734,700 -2.20(-4.49%)
Nov 13, 2006 47.30 49.00 47.13 49.00 188,000 +1.68(+3.55%)
Nov 10, 2006 47.00 47.33 46.69 47.32 197,100 +0.17(+0.36%)
Nov 09, 2006 47.64 47.64 46.86 47.15 290,000 -0.48(-1.01%)
Nov 08, 2006 48.48 48.48 47.62 47.63 186,300 -0.85(-1.75%)
Nov 07, 2006 47.17 48.57 47.10 48.48 95,900 +1.41(+3.00%)
Nov 06, 2006 46.79 47.11 46.25 47.07 72,700 +0.18(+0.38%)
Nov 03, 2006 47.22 47.37 46.76 46.89 82,800 -0.33(-0.70%)
Nov 02, 2006 47.88 48.25 47.16 47.22 138,300 -0.67(-1.40%)
Nov 01, 2006 48.00 48.32 47.87 47.89 286,000 -0.23(-0.48%)
Oct 31, 2006 48.26 48.36 47.86 48.12 129,200 -0.04(-0.08%)
Oct 30, 2006 48.20 48.57 47.98 48.16 151,100 +0.11(+0.23%)
Oct 27, 2006 47.90 48.45 47.55 48.05 178,400 +0.11(+0.23%)
Oct 26, 2006 48.05 48.62 47.60 47.94 90,000 +0.09(+0.19%)
Oct 25, 2006 48.34 48.34 47.35 47.85 99,800 -0.69(-1.42%)
Oct 24, 2006 48.53 48.67 47.91 48.54 96,600 -0.19(-0.39%)
Oct 23, 2006 49.13 49.19 48.45 48.73 54,900 -0.45(-0.92%)
Oct 20, 2006 48.74 49.19 48.50 49.18 102,300 +0.44(+0.90%)
Oct 19, 2006 48.65 48.78 48.27 48.74 170,800 -0.01(-0.02%)
Oct 18, 2006 48.55 48.81 48.43 48.75 82,200 +0.13(+0.27%)
Oct 17, 2006 48.31 48.74 48.31 48.62 115,900 +0.11(+0.23%)
Oct 16, 2006 48.58 49.03 48.43 48.51 275,600 -0.04(-0.08%)
Oct 13, 2006 47.70 48.57 47.41 48.55 186,900 +0.94(+1.97%)
Oct 12, 2006 47.25 47.80 46.99 47.61 173,600 +0.26(+0.55%)
Oct 11, 2006 46.70 47.52 46.49 47.35 319,200 +1.00(+2.16%)
Oct 10, 2006 45.25 46.35 44.85 46.35 439,600 +1.23(+2.73%)
Oct 09, 2006 45.52 45.57 45.00 45.12 104,900 -0.32(-0.70%)
Oct 06, 2006 45.79 45.91 45.39 45.44 101,900 -0.25(-0.55%)
Oct 05, 2006 45.87 46.25 45.42 45.69 133,900 -0.18(-0.39%)
Oct 04, 2006 46.25 46.31 45.38 45.87 387,500 -0.41(-0.89%)
Oct 03, 2006 45.70 46.28 45.16 46.28 202,600 +0.38(+0.83%)
Oct 02, 2006 46.49 46.49 45.56 45.90 138,400 -0.52(-1.12%)
Sep 29, 2006 45.55 47.25 45.55 46.42 302,100 +1.18(+2.61%)
Sep 28, 2006 45.73 45.76 45.10 45.24 249,400 -0.50(-1.09%)
Sep 27, 2006 46.56 46.61 45.40 45.74 311,300 -1.22(-2.60%)
Sep 26, 2006 47.22 47.25 46.50 46.96 305,000 -0.21(-0.45%)
Sep 25, 2006 47.45 47.50 46.75 47.17 114,300 -0.24(-0.51%)
Sep 22, 2006 47.70 47.70 46.62 47.41 80,800 -0.24(-0.50%)
Sep 21, 2006 47.50 47.81 47.14 47.65 70,400 +0.10(+0.21%)
Sep 20, 2006 47.11 47.89 47.11 47.55 71,000 +0.55(+1.17%)
Sep 19, 2006 47.25 47.38 46.31 47.00 259,800 -0.15(-0.32%)
Sep 18, 2006 47.25 48.09 46.51 47.15 165,900 -0.47(-0.99%)
Sep 15, 2006 46.58 47.79 46.50 47.62 242,400 +0.89(+1.90%)
Sep 14, 2006 47.09 47.09 46.50 46.73 102,400 -0.36(-0.76%)
Sep 13, 2006 47.52 47.75 47.00 47.09 121,500 -0.43(-0.90%)
Sep 12, 2006 47.80 47.83 47.14 47.52 93,100 -0.08(-0.17%)
Sep 11, 2006 47.54 47.96 47.18 47.60 144,500 +0.10(+0.21%)
Sep 08, 2006 47.75 47.92 47.32 47.50 117,800 +0.00(+0.00%)
Sep 07, 2006 46.90 47.53 46.60 47.50 54,800 +0.47(+1.00%)
Sep 06, 2006 47.64 47.64 46.63 47.03 247,200 -0.51(-1.07%)
Sep 05, 2006 48.40 48.64 47.54 47.54 121,600 -0.76(-1.57%)
Sep 01, 2006 47.78 48.54 47.27 48.30 139,500 +0.47(+0.98%)
Aug 31, 2006 48.00 48.01 47.39 47.83 162,000 -0.28(-0.58%)
Aug 30, 2006 47.27 48.50 47.27 48.11 123,000 +0.61(+1.28%)
Aug 29, 2006 47.10 47.75 46.77 47.50 204,900 +0.67(+1.43%)
Aug 28, 2006 46.98 47.15 46.24 46.83 140,200 +0.09(+0.19%)
Aug 25, 2006 46.64 46.79 46.11 46.74 255,700 +0.10(+0.21%)
Aug 24, 2006 47.43 47.61 46.50 46.64 186,800 -0.75(-1.58%)
Aug 23, 2006 46.51 47.46 46.13 47.39 204,700 +0.89(+1.91%)
Aug 22, 2006 46.51 46.98 46.20 46.50 126,100 -0.16(-0.34%)
Aug 21, 2006 46.94 46.97 46.17 46.66 205,300 -0.18(-0.38%)
Aug 18, 2006 45.49 47.10 45.05 46.84 185,000 +1.45(+3.19%)
Aug 17, 2006 44.95 45.39 44.50 45.39 248,200 +0.19(+0.42%)
Aug 16, 2006 45.25 45.34 44.61 45.20 285,500 +0.37(+0.83%)
Aug 15, 2006 45.00 45.48 44.44 44.83 291,900 +0.03(+0.07%)
Aug 14, 2006 45.50 46.17 44.53 44.80 465,600 -0.55(-1.21%)
Aug 11, 2006 46.51 46.51 45.25 45.35 161,200 -1.10(-2.37%)
Aug 10, 2006 45.90 46.45 45.50 46.45 204,600 +0.32(+0.69%)
Aug 09, 2006 46.82 47.20 45.50 46.13 162,500 -0.44(-0.94%)
Aug 08, 2006 47.16 47.94 45.80 46.57 310,400 -0.39(-0.83%)
Aug 07, 2006 47.39 48.23 46.88 46.96 147,800 -0.53(-1.12%)
Aug 04, 2006 48.00 48.40 47.20 47.49 221,400 -0.51(-1.06%)
Aug 03, 2006 48.35 49.24 48.00 48.00 279,100 -0.45(-0.93%)
Aug 02, 2006 48.10 49.13 48.09 48.45 295,400 +0.31(+0.64%)
Aug 01, 2006 47.15 48.68 46.30 48.14 543,600 +1.64(+3.53%)
Jul 31, 2006 45.30 46.55 45.00 46.50 205,000 +1.00(+2.20%)
Jul 28, 2006 45.10 45.50 44.74 45.50 134,300 +0.44(+0.98%)
Jul 27, 2006 44.76 45.30 44.50 45.06 446,900 +0.11(+0.24%)
Jul 26, 2006 44.95 45.10 44.00 44.95 601,300 +0.15(+0.33%)
Jul 25, 2006 44.20 45.01 43.29 44.80 435,700 +1.40(+3.23%)
Jul 24, 2006 43.60 43.60 42.92 43.40 336,800 +0.20(+0.46%)
Jul 21, 2006 42.35 43.42 42.35 43.20 277,200 +0.15(+0.35%)
Jul 20, 2006 41.35 44.06 41.35 43.05 4,813,900 +3.25(+8.17%)
Jul 19, 2006 40.48 40.89 39.80 39.80 913,400 -0.78(-1.92%)
Jul 18, 2006 41.65 41.65 39.88 40.58 253,300 -1.07(-2.57%)
Jul 17, 2006 42.41 42.80 41.45 41.65 242,000 -0.76(-1.79%)
Jul 14, 2006 43.00 43.17 42.30 42.41 293,700 -0.80(-1.85%)
Jul 13, 2006 44.41 44.41 42.60 43.21 501,900 -1.10(-2.48%)
Jul 12, 2006 45.30 46.87 43.85 44.31 281,800 -0.99(-2.19%)
Jul 11, 2006 45.25 45.99 44.86 45.30 277,600 +0.80(+1.80%)
Jul 10, 2006 45.70 45.75 43.20 44.50 143,700 -1.08(-2.37%)
Jul 07, 2006 45.63 47.50 44.99 45.58 185,900 -0.04(-0.09%)
Jul 06, 2006 44.73 46.00 44.47 45.62 229,400 +0.89(+1.99%)
Jul 05, 2006 45.46 45.50 44.58 44.73 157,200 -0.72(-1.58%)
Jul 03, 2006 45.10 45.83 44.70 45.45 208,300 +0.71(+1.59%)
Jun 30, 2006 45.00 45.05 44.13 44.74 634,000 +0.64(+1.45%)
Jun 29, 2006 43.00 44.10 42.80 44.10 96,100 +1.54(+3.62%)
Jun 28, 2006 43.85 44.35 42.47 42.56 119,500 -1.39(-3.16%)
Jun 27, 2006 44.65 44.79 43.75 43.95 108,900 -0.45(-1.01%)
Jun 26, 2006 43.90 44.70 43.30 44.40 74,800 +0.74(+1.69%)
Jun 23, 2006 44.00 44.00 43.30 43.66 71,000 -0.49(-1.11%)
Jun 22, 2006 45.75 45.75 43.90 44.15 103,900 -1.60(-3.50%)
Jun 21, 2006 43.33 46.24 43.31 45.75 110,200 +2.45(+5.66%)
Jun 20, 2006 42.92 44.20 42.40 43.30 77,000 +0.40(+0.93%)
Jun 19, 2006 44.60 44.60 42.62 42.90 191,700 -0.70(-1.61%)
Jun 16, 2006 43.95 44.40 43.35 43.60 200,100 -0.32(-0.73%)
Jun 15, 2006 43.70 44.57 43.15 43.92 134,800 -0.48(-1.08%)
Jun 14, 2006 44.01 44.64 42.60 44.40 103,200 +0.40(+0.91%)
Jun 13, 2006 43.00 45.05 42.68 44.00 281,500 +0.33(+0.76%)
Jun 12, 2006 45.65 45.65 43.67 43.67 169,500 -1.98(-4.34%)
Jun 09, 2006 46.86 47.61 45.57 45.65 82,500 -1.21(-2.58%)
Jun 08, 2006 48.36 48.36 46.76 46.86 193,000 -1.49(-3.08%)
Jun 07, 2006 48.33 49.13 47.66 48.35 74,000 -0.48(-0.98%)
Jun 06, 2006 50.92 50.97 47.30 48.83 278,200 -2.09(-4.10%)
Jun 05, 2006 52.32 54.25 50.40 50.92 317,100 -1.65(-3.14%)
Jun 02, 2006 50.65 54.00 50.65 52.57 334,600 +2.17(+4.31%)
Jun 01, 2006 49.40 50.40 49.19 50.40 51,100 +0.95(+1.92%)
May 31, 2006 48.45 49.87 48.45 49.45 142,800 +0.90(+1.85%)
May 30, 2006 49.00 49.00 47.65 48.55 70,000 -0.33(-0.68%)
May 26, 2006 48.80 49.31 48.62 48.88 98,100 +0.28(+0.58%)
May 25, 2006 47.75 48.80 47.58 48.60 143,300 +0.85(+1.78%)
May 24, 2006 48.42 48.50 47.60 47.75 126,000 -0.66(-1.36%)
May 23, 2006 46.42 49.90 46.30 48.41 368,600 +2.39(+5.19%)
May 22, 2006 45.35 46.62 44.30 46.02 126,600 +0.57(+1.25%)
May 19, 2006 46.01 46.23 44.40 45.45 244,800 -0.69(-1.50%)
May 18, 2006 44.75 46.50 44.69 46.14 152,900 +1.14(+2.53%)
May 17, 2006 46.40 47.49 44.20 45.00 300,700 -1.90(-4.05%)
May 16, 2006 42.63 47.80 41.68 46.90 430,500 +4.67(+11.06%)
May 15, 2006 37.05 42.48 37.05 42.23 526,800 +5.23(+14.14%)
May 12, 2006 37.15 37.15 36.70 37.00 63,700 -0.32(-0.86%)
May 11, 2006 38.15 38.15 36.29 37.32 197,800 -0.51(-1.35%)
May 10, 2006 38.77 38.77 37.45 37.83 274,800 -0.69(-1.79%)
May 09, 2006 40.05 40.05 38.35 38.52 64,400 -0.78(-1.98%)
May 08, 2006 39.35 39.70 39.13 39.30 20,500 +0.05(+0.13%)
May 05, 2006 39.67 39.98 39.25 39.25 27,900 -0.42(-1.06%)
May 04, 2006 38.25 40.05 38.25 39.67 49,100 +1.42(+3.71%)
May 03, 2006 39.15 39.25 37.90 38.25 75,200 -0.90(-2.30%)
May 02, 2006 37.90 39.15 37.56 39.15 41,400 +1.15(+3.03%)
May 01, 2006 38.04 38.12 37.60 38.00 72,400 -0.04(-0.11%)
Apr 28, 2006 38.07 38.10 37.80 38.04 29,000 -0.28(-0.73%)
Apr 27, 2006 37.44 38.65 37.11 38.32 39,100 +0.63(+1.67%)
Apr 26, 2006 37.60 37.79 37.50 37.69 28,600 +0.21(+0.56%)
Apr 25, 2006 37.60 38.10 37.14 37.48 65,200 +0.02(+0.05%)
Apr 24, 2006 38.45 38.45 37.46 37.46 17,600 -0.97(-2.52%)
Apr 21, 2006 38.66 38.80 38.21 38.43 22,700 +0.27(+0.71%)
Apr 20, 2006 38.50 38.60 37.90 38.16 22,200 -0.18(-0.47%)
Apr 19, 2006 37.55 38.42 37.30 38.34 25,600 +0.89(+2.38%)
Apr 18, 2006 37.40 37.49 37.23 37.45 66,600 +0.21(+0.56%)
Apr 17, 2006 37.74 37.85 37.00 37.24 34,000 -0.36(-0.96%)
Apr 13, 2006 36.85 37.65 36.80 37.60 19,600 +0.75(+2.04%)
Apr 12, 2006 37.15 37.15 36.75 36.85 41,800 -0.20(-0.54%)
Apr 11, 2006 37.57 37.66 36.90 37.05 29,200 -0.52(-1.38%)
Apr 10, 2006 37.85 37.95 37.10 37.57 94,300 -0.18(-0.48%)
Apr 07, 2006 38.30 38.40 37.00 37.75 95,200 -0.55(-1.44%)
Apr 06, 2006 38.35 38.50 38.06 38.30 21,000 -0.20(-0.52%)
Apr 05, 2006 38.64 38.64 38.00 38.50 15,500 -0.14(-0.36%)
Apr 04, 2006 37.67 38.86 37.57 38.64 148,400 +0.91(+2.41%)
Apr 03, 2006 38.00 38.17 37.61 37.73 78,500 -0.02(-0.05%)
Mar 31, 2006 38.35 38.50 37.40 37.75 128,800 -0.35(-0.92%)
Mar 30, 2006 38.50 38.60 37.80 38.10 64,400 -0.22(-0.57%)
Mar 29, 2006 38.33 38.46 37.83 38.32 81,700 -0.26(-0.67%)
Mar 28, 2006 38.90 39.00 38.45 38.58 96,400 -0.07(-0.18%)
Mar 27, 2006 39.51 39.51 38.15 38.65 88,600 -0.85(-2.15%)
Mar 24, 2006 38.92 39.65 38.92 39.50 127,300 +0.83(+2.15%)
Mar 23, 2006 39.02 39.02 38.40 38.67 45,500 -0.35(-0.90%)
Mar 22, 2006 38.61 39.20 38.55 39.02 141,500 +0.41(+1.06%)
Mar 21, 2006 37.05 39.50 37.00 38.61 114,300 +1.40(+3.76%)
Mar 20, 2006 37.05 37.45 36.81 37.21 107,600 +0.21(+0.57%)
Mar 17, 2006 37.64 37.64 36.82 37.00 190,500 -0.64(-1.70%)
Mar 16, 2006 35.30 37.95 35.30 37.64 118,300 +2.59(+7.39%)
Mar 15, 2006 33.12 35.74 33.12 35.05 275,600 +2.09(+6.34%)
Mar 14, 2006 32.68 33.19 32.65 32.96 126,900 +0.08(+0.24%)
Mar 13, 2006 33.00 33.10 32.70 32.88 22,400 -0.22(-0.66%)
Mar 10, 2006 33.11 33.60 33.00 33.10 32,000 -0.11(-0.33%)
Mar 09, 2006 33.53 33.60 33.14 33.21 28,700 -0.22(-0.66%)
Mar 08, 2006 33.38 33.60 33.18 33.43 8,300 -0.05(-0.15%)
Mar 07, 2006 33.86 33.98 33.30 33.48 16,700 -0.38(-1.12%)
Mar 06, 2006 33.35 33.89 33.20 33.86 25,100 +0.36(+1.07%)
Mar 03, 2006 33.63 33.75 33.50 33.50 85,300 -0.13(-0.39%)
Mar 02, 2006 33.50 33.63 33.35 33.63 62,400 +0.13(+0.39%)
Mar 01, 2006 33.11 33.50 33.10 33.50 31,200 +0.39(+1.18%)
Feb 28, 2006 33.18 33.26 33.09 33.11 12,200 -0.07(-0.21%)
Feb 27, 2006 32.65 33.27 32.58 33.18 41,400 +0.44(+1.34%)
Feb 24, 2006 32.50 32.80 32.25 32.74 19,500 +0.04(+0.12%)
Feb 23, 2006 32.55 32.88 32.45 32.70 55,300 +0.15(+0.46%)
Feb 22, 2006 32.00 32.60 31.95 32.55 45,700 +0.57(+1.78%)
Feb 21, 2006 31.85 32.13 31.85 31.98 26,200 +0.13(+0.41%)
Feb 17, 2006 31.94 32.25 31.80 31.85 45,200 +0.01(+0.03%)
Feb 16, 2006 31.90 31.95 31.79 31.84 40,400 +0.04(+0.13%)
Feb 15, 2006 31.94 31.95 31.40 31.80 106,900 -0.15(-0.47%)
Feb 14, 2006 31.64 31.95 31.64 31.95 39,200 +0.39(+1.24%)
Feb 13, 2006 31.70 31.80 31.21 31.56 84,600 +0.07(+0.22%)
Feb 10, 2006 31.29 31.56 31.10 31.49 37,600 +0.10(+0.32%)
Feb 09, 2006 31.49 31.70 31.33 31.39 74,300 +0.40(+1.29%)
Feb 08, 2006 31.59 31.65 30.77 30.99 60,000 -0.60(-1.90%)
Feb 07, 2006 32.80 32.80 31.50 31.59 76,700 -1.21(-3.69%)
Feb 06, 2006 33.20 33.21 32.65 32.80 33,700 -0.65(-1.94%)
Feb 03, 2006 33.50 33.65 33.31 33.45 16,500 -0.20(-0.59%)
Feb 02, 2006 34.00 34.00 33.50 33.65 33,600 -0.35(-1.03%)
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.