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

Brookfield Renewable (NY: BEP )

27.81 -0.12 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Apr 28, 2017 7.387 7.394 7.336 7.353 185,631 -0.03(-0.36%)
Apr 27, 2017 7.375 7.397 7.346 7.380 204,220 +0.01(+0.16%)
Apr 26, 2017 7.409 7.409 7.339 7.368 156,069 -0.04(-0.49%)
Apr 25, 2017 7.411 7.440 7.365 7.404 161,269 -0.02(-0.32%)
Apr 24, 2017 7.483 7.483 7.411 7.428 242,525 +0.01(+0.10%)
Apr 21, 2017 7.467 7.481 7.372 7.421 276,911 -0.01(-0.16%)
Apr 20, 2017 7.447 7.464 7.380 7.433 101,287 +0.00(+0.07%)
Apr 19, 2017 7.546 7.546 7.394 7.428 408,523 -0.13(-1.72%)
Apr 18, 2017 7.534 7.623 7.532 7.558 307,894 +0.03(+0.35%)
Apr 17, 2017 7.440 7.534 7.440 7.532 340,104 +0.09(+1.23%)
Apr 13, 2017 7.481 7.495 7.423 7.440 152,816 -0.03(-0.36%)
Apr 12, 2017 7.442 7.474 7.421 7.467 179,038 +0.05(+0.62%)
Apr 11, 2017 7.348 7.426 7.348 7.421 185,191 +0.05(+0.65%)
Apr 10, 2017 7.351 7.404 7.290 7.372 347,542 +0.09(+1.29%)
Apr 07, 2017 7.240 7.302 7.232 7.278 132,445 +0.04(+0.57%)
Apr 06, 2017 7.175 7.242 7.148 7.237 121,994 +0.07(+0.91%)
Apr 05, 2017 7.158 7.177 7.126 7.172 164,091 +0.07(+1.02%)
Apr 04, 2017 7.037 7.139 7.018 7.100 290,934 +0.02(+0.31%)
Apr 03, 2017 7.133 7.158 7.049 7.078 206,553 -0.10(-1.35%)
Mar 31, 2017 7.155 7.228 7.155 7.175 270,011 +0.05(+0.64%)
Mar 30, 2017 7.172 7.177 7.114 7.129 157,672 -0.02(-0.24%)
Mar 29, 2017 7.088 7.150 7.056 7.146 150,114 +0.07(+0.99%)
Mar 28, 2017 7.102 7.143 7.039 7.076 354,405 +0.02(+0.24%)
Mar 27, 2017 7.037 7.109 6.998 7.059 133,427 +0.03(+0.48%)
Mar 24, 2017 6.957 7.066 6.950 7.025 174,940 +0.07(+0.97%)
Mar 23, 2017 6.948 7.010 6.948 6.957 107,996 +0.00(+0.03%)
Mar 22, 2017 6.829 6.955 6.810 6.955 138,138 +0.09(+1.30%)
Mar 21, 2017 6.965 6.965 6.854 6.866 213,104 -0.03(-0.49%)
Mar 20, 2017 6.938 6.953 6.860 6.899 180,981 -0.05(-0.69%)
Mar 17, 2017 6.960 6.998 6.945 6.948 160,076 -0.03(-0.42%)
Mar 16, 2017 6.989 7.027 6.921 6.977 180,239 +0.02(+0.31%)
Mar 15, 2017 6.813 6.986 6.798 6.955 430,572 +0.15(+2.16%)
Mar 14, 2017 6.868 6.878 6.788 6.808 228,925 -0.08(-1.23%)
Mar 13, 2017 6.948 6.948 6.868 6.892 376,338 -0.01(-0.21%)
Mar 10, 2017 6.914 6.933 6.892 6.907 360,107 +0.02(+0.32%)
Mar 09, 2017 6.895 6.911 6.868 6.885 206,768 -0.03(-0.38%)
Mar 08, 2017 6.931 6.950 6.885 6.911 423,930 -0.01(-0.10%)
Mar 07, 2017 6.943 6.953 6.902 6.919 309,568 -0.03(-0.38%)
Mar 06, 2017 7.013 7.013 6.933 6.945 215,727 -0.06(-0.90%)
Mar 03, 2017 7.030 7.047 6.974 7.008 387,365 -0.00(-0.07%)
Mar 02, 2017 7.092 7.092 7.010 7.013 739,441 -0.04(-0.51%)
Mar 01, 2017 7.092 7.117 7.030 7.049 553,371 +0.02(+0.27%)
Feb 28, 2017 7.191 7.201 7.030 7.030 665,515 -0.16(-2.25%)
Feb 27, 2017 7.245 7.259 7.177 7.191 200,308 -0.07(-0.96%)
Feb 24, 2017 7.281 7.281 7.194 7.261 231,250 +0.18(+2.48%)
Feb 23, 2017 6.986 7.109 6.970 7.086 558,147 +0.18(+2.56%)
Feb 22, 2017 6.916 6.946 6.881 6.909 190,830 +0.01(+0.17%)
Feb 21, 2017 6.893 6.909 6.838 6.897 378,700 +0.05(+0.78%)
Feb 17, 2017 6.844 6.844 6.844 0 -0.02(-0.31%)
Feb 16, 2017 6.881 6.900 6.835 6.865 236,685 +0.02(+0.34%)
Feb 15, 2017 6.786 6.844 6.786 6.842 208,178 +0.04(+0.65%)
Feb 14, 2017 6.881 6.881 6.774 6.797 232,595 -0.04(-0.61%)
Feb 13, 2017 6.823 6.879 6.823 6.839 267,930 +0.02(+0.31%)
Feb 10, 2017 6.886 6.914 6.807 6.818 314,620 -0.03(-0.51%)
Feb 09, 2017 6.895 6.928 6.844 6.853 253,139 -0.01(-0.10%)
Feb 08, 2017 6.851 6.897 6.835 6.860 143,930 -0.00(-0.03%)
Feb 07, 2017 6.918 6.956 6.863 6.863 195,226 -0.11(-1.57%)
Feb 06, 2017 7.005 7.005 6.870 6.972 181,054 -0.03(-0.40%)
Feb 03, 2017 6.949 7.142 6.870 7.000 450,566 +0.12(+1.76%)
Feb 02, 2017 6.949 7.012 6.874 6.879 196,846 -0.11(-1.60%)
Feb 01, 2017 6.984 7.000 6.923 6.991 102,853 -0.04(-0.60%)
Jan 31, 2017 6.886 7.032 6.886 7.032 235,611 +0.17(+2.48%)
Jan 30, 2017 6.951 6.951 6.849 6.863 117,434 -0.08(-1.17%)
Jan 27, 2017 6.928 6.965 6.907 6.944 123,686 +0.02(+0.24%)
Jan 26, 2017 6.937 6.944 6.853 6.928 174,423 +0.02(+0.34%)
Jan 25, 2017 6.923 6.981 6.842 6.904 224,404 +0.03(+0.44%)
Jan 24, 2017 6.767 6.886 6.739 6.874 148,378 +0.15(+2.25%)
Jan 23, 2017 6.730 6.735 6.659 6.723 167,157 +0.03(+0.38%)
Jan 20, 2017 6.700 6.743 6.651 6.697 149,804 -0.02(-0.31%)
Jan 19, 2017 6.709 6.742 6.681 6.718 208,427 -0.03(-0.45%)
Jan 18, 2017 6.902 6.917 6.721 6.749 154,519 -0.17(-2.52%)
Jan 17, 2017 6.867 6.947 6.867 6.923 159,482 +0.11(+1.67%)
Jan 13, 2017 6.809 6.809 6.809 0 +0.01(+0.21%)
Jan 12, 2017 6.851 6.886 6.746 6.795 210,717 -0.06(-0.82%)
Jan 11, 2017 6.793 6.851 6.737 6.851 172,674 +0.09(+1.34%)
Jan 10, 2017 6.783 6.839 6.749 6.760 151,394 -0.04(-0.55%)
Jan 09, 2017 6.795 6.804 6.763 6.797 321,809 -0.02(-0.24%)
Jan 06, 2017 6.823 6.846 6.814 6.814 84,306 +0.00(+0.07%)
Jan 05, 2017 6.825 6.853 6.774 6.809 153,375 -0.00(-0.03%)
Jan 04, 2017 6.811 6.832 6.793 6.811 137,016 +0.06(+0.93%)
Jan 03, 2017 6.923 6.946 6.676 6.749 252,194 -0.16(-2.36%)
Dec 30, 2016 6.911 6.911 6.911 0 +0.01(+0.10%)
Dec 29, 2016 6.851 6.911 6.810 6.904 188,879 +0.10(+1.44%)
Dec 28, 2016 6.811 6.860 6.763 6.807 176,108 -0.02(-0.27%)
Dec 27, 2016 6.793 6.853 6.760 6.825 87,155 +0.03(+0.45%)
Dec 23, 2016 6.795 6.795 6.795 0 +0.09(+1.35%)
Dec 22, 2016 6.649 6.739 6.644 6.704 150,449 +0.02(+0.31%)
Dec 21, 2016 6.674 6.735 6.653 6.683 122,096 -0.02(-0.28%)
Dec 20, 2016 6.737 6.737 6.644 6.702 181,458 -0.02(-0.35%)
Dec 19, 2016 6.828 6.828 6.716 6.725 150,733 -0.05(-0.79%)
Dec 16, 2016 6.697 6.818 6.697 6.779 181,071 +0.10(+1.43%)
Dec 15, 2016 6.688 6.746 6.595 6.683 172,421 -0.04(-0.66%)
Dec 14, 2016 6.846 6.860 6.709 6.728 195,978 -0.08(-1.19%)
Dec 13, 2016 6.790 6.874 6.790 6.809 272,967 +0.00(+0.03%)
Dec 12, 2016 6.874 6.892 6.779 6.807 193,868 -0.04(-0.65%)
Dec 09, 2016 6.865 6.911 6.832 6.851 164,952 +0.00(+0.00%)
Dec 08, 2016 6.814 6.853 6.760 6.851 178,355 -0.00(-0.03%)
Dec 07, 2016 6.821 6.888 6.788 6.853 158,206 +0.07(+0.99%)
Dec 06, 2016 6.897 6.897 6.756 6.786 172,563 -0.09(-1.25%)
Dec 05, 2016 6.911 6.911 6.832 6.872 106,360 -0.01(-0.14%)
Dec 02, 2016 6.842 6.884 6.802 6.881 64,191 +0.07(+0.96%)
Dec 01, 2016 6.742 6.851 6.739 6.816 149,010 +0.05(+0.76%)
Nov 30, 2016 6.723 6.795 6.715 6.765 194,779 +0.02(+0.24%)
Nov 29, 2016 6.751 6.772 6.679 6.749 204,938 -0.04(-0.55%)
Nov 28, 2016 6.828 6.830 6.753 6.786 138,383 +0.15(+2.29%)
Nov 25, 2016 6.623 6.634 6.600 6.634 108,815 +0.07(+1.06%)
Nov 23, 2016 6.564 6.564 6.564 0 +0.08(+1.18%)
Nov 22, 2016 6.558 6.576 6.484 6.488 164,383 -0.05(-0.76%)
Nov 21, 2016 6.564 6.564 6.433 6.537 179,634 +0.17(+2.68%)
Nov 18, 2016 6.403 6.460 6.329 6.367 140,873 -0.04(-0.60%)
Nov 17, 2016 6.374 6.454 6.353 6.405 260,686 +0.05(+0.74%)
Nov 16, 2016 6.230 6.362 6.230 6.358 202,236 +0.12(+1.98%)
Nov 15, 2016 6.021 6.243 6.017 6.234 510,579 +0.22(+3.62%)
Nov 14, 2016 6.138 6.147 5.974 6.017 331,626 -0.16(-2.55%)
Nov 11, 2016 6.306 6.349 6.140 6.174 330,125 -0.17(-2.72%)
Nov 10, 2016 6.484 6.506 6.297 6.347 332,811 -0.15(-2.28%)
Nov 09, 2016 6.412 6.528 6.412 6.495 277,906 -0.07(-1.09%)
Nov 08, 2016 6.710 6.735 6.564 6.567 128,374 -0.13(-2.01%)
Nov 07, 2016 6.623 6.731 6.623 6.701 106,294 +0.11(+1.67%)
Nov 04, 2016 6.484 6.661 6.482 6.591 130,654 +0.10(+1.56%)
Nov 03, 2016 6.735 6.814 6.459 6.490 307,002 -0.26(-3.83%)
Nov 02, 2016 6.823 6.827 6.728 6.748 128,369 -0.11(-1.64%)
Nov 01, 2016 6.879 6.883 6.769 6.861 142,570 +0.00(+0.07%)
Oct 31, 2016 6.798 6.957 6.789 6.856 130,784 +0.08(+1.13%)
Oct 28, 2016 6.726 6.818 6.724 6.780 70,227 +0.05(+0.77%)
Oct 27, 2016 6.888 6.888 6.724 6.728 267,599 -0.15(-2.19%)
Oct 26, 2016 6.890 6.946 6.865 6.879 105,287 -0.02(-0.23%)
Oct 25, 2016 6.946 6.959 6.894 6.894 92,387 -0.02(-0.23%)
Oct 24, 2016 6.933 6.946 6.890 6.910 124,231 +0.01(+0.10%)
Oct 21, 2016 6.827 6.937 6.825 6.903 114,899 +0.04(+0.59%)
Oct 20, 2016 6.892 6.948 6.847 6.863 117,447 -0.06(-0.84%)
Oct 19, 2016 6.928 6.971 6.915 6.921 106,953 +0.02(+0.33%)
Oct 18, 2016 6.955 7.002 6.876 6.899 160,142 -0.00(-0.07%)
Oct 17, 2016 6.906 6.931 6.883 6.903 113,038 +0.00(+0.03%)
Oct 14, 2016 6.885 6.944 6.847 6.901 128,325 +0.05(+0.75%)
Oct 13, 2016 6.744 6.874 6.744 6.849 162,463 +0.08(+1.19%)
Oct 12, 2016 6.679 6.778 6.665 6.769 278,690 +0.09(+1.28%)
Oct 11, 2016 6.870 6.870 6.625 6.683 240,249 -0.20(-2.87%)
Oct 10, 2016 6.757 6.883 6.746 6.881 78,507 +0.15(+2.17%)
Oct 07, 2016 6.762 6.802 6.719 6.735 368,552 -0.03(-0.40%)
Oct 06, 2016 6.791 6.811 6.746 6.762 345,933 -0.02(-0.26%)
Oct 05, 2016 6.959 6.959 6.780 6.780 287,844 -0.13(-1.92%)
Oct 04, 2016 7.034 7.034 6.887 6.912 189,283 -0.08(-1.16%)
Oct 03, 2016 6.906 7.058 6.903 6.993 169,461 +0.09(+1.27%)
Sep 30, 2016 6.937 6.939 6.818 6.906 252,895 +0.05(+0.79%)
Sep 29, 2016 6.991 7.040 6.852 6.852 230,089 -0.14(-2.02%)
Sep 28, 2016 7.020 7.027 6.919 6.993 112,093 -0.02(-0.29%)
Sep 27, 2016 7.018 7.150 7.013 7.013 220,018 -0.03(-0.44%)
Sep 26, 2016 6.984 7.065 6.957 7.044 75,808 +0.04(+0.50%)
Sep 23, 2016 7.025 7.056 6.998 7.009 165,443 -0.03(-0.48%)
Sep 22, 2016 7.076 7.139 7.031 7.043 184,405 +0.20(+2.99%)
Sep 21, 2016 6.876 6.972 6.820 6.838 172,107 -0.15(-2.15%)
Sep 20, 2016 6.652 6.989 6.634 6.989 189,626 +0.35(+5.20%)
Sep 19, 2016 6.607 6.650 6.596 6.643 215,964 +0.09(+1.37%)
Sep 16, 2016 6.504 6.627 6.466 6.553 139,483 +0.03(+0.52%)
Sep 15, 2016 6.667 6.686 6.504 6.519 160,084 -0.15(-2.29%)
Sep 14, 2016 6.706 6.764 6.670 6.672 85,251 -0.02(-0.24%)
Sep 13, 2016 6.748 6.748 6.645 6.688 99,772 -0.07(-1.03%)
Sep 12, 2016 6.825 6.863 6.757 6.757 128,846 -0.12(-1.79%)
Sep 09, 2016 7.020 7.020 6.771 6.881 289,523 -0.19(-2.74%)
Sep 08, 2016 7.083 7.120 7.065 7.075 80,681 +0.02(+0.24%)
Sep 07, 2016 7.092 7.103 7.047 7.058 58,792 -0.03(-0.47%)
Sep 06, 2016 6.951 7.101 6.942 7.092 149,764 +0.18(+2.60%)
Sep 02, 2016 6.827 6.912 6.912 6.912 104,231 +0.18(+2.63%)
Sep 01, 2016 6.713 6.816 6.670 6.735 166,855 -0.01(-0.20%)
Aug 31, 2016 6.728 6.766 6.645 6.748 121,977 +0.07(+0.97%)
Aug 30, 2016 6.854 6.854 6.683 6.683 199,211 -0.17(-2.46%)
Aug 29, 2016 6.856 6.885 6.775 6.852 143,519 +0.15(+2.24%)
Aug 26, 2016 6.762 6.810 6.667 6.702 141,347 -0.05(-0.71%)
Aug 25, 2016 6.728 6.762 6.702 6.749 59,096 +0.03(+0.42%)
Aug 24, 2016 6.754 6.760 6.713 6.721 99,152 -0.01(-0.19%)
Aug 23, 2016 6.738 6.760 6.712 6.734 46,171 +0.01(+0.13%)
Aug 22, 2016 6.686 6.734 6.662 6.725 117,796 -0.00(-0.03%)
Aug 19, 2016 6.749 6.749 6.660 6.728 148,056 -0.07(-1.05%)
Aug 18, 2016 6.760 6.799 6.741 6.799 85,531 +0.06(+0.90%)
Aug 17, 2016 6.704 6.760 6.641 6.738 137,895 +0.01(+0.16%)
Aug 16, 2016 6.747 6.752 6.687 6.728 116,045 -0.02(-0.32%)
Aug 15, 2016 6.780 6.819 6.728 6.749 99,512 -0.01(-0.19%)
Aug 12, 2016 6.741 6.793 6.730 6.762 170,966 +0.08(+1.17%)
Aug 11, 2016 6.728 6.775 6.684 6.684 166,017 -0.05(-0.68%)
Aug 10, 2016 6.736 6.762 6.684 6.730 190,803 +0.05(+0.78%)
Aug 09, 2016 6.682 6.712 6.639 6.678 56,184 +0.02(+0.36%)
Aug 08, 2016 6.662 6.738 6.628 6.654 223,925 +0.11(+1.62%)
Aug 05, 2016 6.773 6.773 6.547 6.547 280,141 -0.32(-4.65%)
Aug 04, 2016 6.678 6.866 6.493 6.866 224,224 +0.06(+0.92%)
Aug 03, 2016 6.817 6.830 6.728 6.804 101,525 -0.01(-0.16%)
Aug 02, 2016 6.749 6.814 6.680 6.814 147,498 +0.07(+1.03%)
Aug 01, 2016 6.717 6.782 6.632 6.745 70,657 +0.01(+0.13%)
Jul 29, 2016 6.717 6.771 6.627 6.736 160,414 +0.04(+0.62%)
Jul 28, 2016 6.619 6.717 6.613 6.695 113,524 +0.06(+0.95%)
Jul 27, 2016 6.712 6.712 6.587 6.632 83,273 -0.05(-0.78%)
Jul 26, 2016 6.697 6.715 6.645 6.684 87,139 +0.01(+0.10%)
Jul 25, 2016 6.682 6.710 6.639 6.678 174,183 -0.00(-0.03%)
Jul 22, 2016 6.715 6.728 6.645 6.680 71,132 -0.03(-0.45%)
Jul 21, 2016 6.686 6.728 6.632 6.710 96,212 +0.02(+0.29%)
Jul 20, 2016 6.719 6.762 6.666 6.691 411,411 +0.00(+0.00%)
Jul 19, 2016 6.584 6.746 6.571 6.691 135,117 +0.08(+1.21%)
Jul 18, 2016 6.610 6.619 6.574 6.610 87,416 +0.00(+0.00%)
Jul 15, 2016 6.678 6.678 6.513 6.610 114,460 -0.02(-0.23%)
Jul 14, 2016 6.571 6.695 6.550 6.626 202,392 +0.10(+1.53%)
Jul 13, 2016 6.613 6.613 6.467 6.526 241,366 +0.08(+1.18%)
Jul 12, 2016 6.504 6.543 6.432 6.450 239,025 +0.03(+0.51%)
Jul 11, 2016 6.495 6.511 6.417 6.417 185,859 -0.04(-0.64%)
Jul 08, 2016 6.526 6.528 6.452 6.458 150,512 -0.07(-1.06%)
Jul 07, 2016 6.699 6.708 6.511 6.528 336,745 -0.13(-1.96%)
Jul 06, 2016 6.515 6.689 6.478 6.658 249,522 +0.15(+2.27%)
Jul 05, 2016 6.537 6.537 6.465 6.511 244,697 -0.03(-0.50%)
Jul 01, 2016 6.513 6.543 6.543 6.543 113,815 +0.08(+1.21%)
Jun 30, 2016 6.465 6.469 6.359 6.465 236,357 +0.05(+0.71%)
Jun 29, 2016 6.424 6.485 6.403 6.419 227,671 +0.06(+0.89%)
Jun 28, 2016 6.339 6.374 6.250 6.363 195,545 +0.10(+1.52%)
Jun 27, 2016 6.268 6.385 6.191 6.268 329,897 -0.01(-0.17%)
Jun 24, 2016 6.220 6.387 6.200 6.278 282,652 -0.14(-2.23%)
Jun 23, 2016 6.404 6.437 6.390 6.422 127,150 +0.08(+1.20%)
Jun 22, 2016 6.348 6.400 6.341 6.346 139,310 -0.03(-0.41%)
Jun 21, 2016 6.228 6.383 6.228 6.372 170,367 +0.12(+1.87%)
Jun 20, 2016 6.263 6.313 6.246 6.254 393,666 +0.07(+1.16%)
Jun 17, 2016 6.307 6.365 6.161 6.183 605,191 -0.10(-1.62%)
Jun 16, 2016 6.248 6.309 6.191 6.285 506,582 +0.02(+0.28%)
Jun 15, 2016 6.333 6.333 6.268 6.268 135,089 -0.03(-0.48%)
Jun 14, 2016 6.322 6.339 6.298 6.298 196,586 -0.02(-0.38%)
Jun 13, 2016 6.335 6.354 6.322 6.322 250,927 -0.03(-0.48%)
Jun 10, 2016 6.393 6.404 6.335 6.352 189,287 -0.03(-0.48%)
Jun 09, 2016 6.365 6.393 6.365 6.383 485,372 +0.00(+0.07%)
Jun 08, 2016 6.502 6.502 6.372 6.378 275,718 -0.01(-0.14%)
Jun 07, 2016 6.356 6.450 6.326 6.387 410,075 -0.17(-2.61%)
Jun 06, 2016 6.441 6.571 6.441 6.558 155,014 +0.16(+2.44%)
Jun 03, 2016 6.400 6.465 6.372 6.402 385,109 +0.06(+0.92%)
Jun 02, 2016 6.367 6.367 6.285 6.343 40,088 -0.01(-0.10%)
Jun 01, 2016 6.315 6.370 6.274 6.350 149,742 +0.08(+1.35%)
May 31, 2016 6.370 6.396 6.248 6.265 118,805 -0.08(-1.23%)
May 27, 2016 6.406 6.343 6.343 6.343 149,756 -0.06(-0.95%)
May 26, 2016 6.285 6.454 6.285 6.404 178,136 +0.23(+3.79%)
May 25, 2016 6.164 6.214 6.162 6.170 108,710 -0.00(-0.07%)
May 24, 2016 6.118 6.207 6.118 6.174 111,536 +0.12(+1.90%)
May 23, 2016 6.099 6.124 5.983 6.059 46,904 -0.01(-0.21%)
May 20, 2016 6.047 6.126 6.047 6.072 165,846 +0.03(+0.42%)
May 19, 2016 6.137 6.147 6.038 6.047 169,379 -0.14(-2.20%)
May 18, 2016 6.298 6.298 6.172 6.183 210,029 -0.10(-1.57%)
May 17, 2016 6.273 6.294 6.252 6.281 132,525 +0.00(+0.07%)
May 16, 2016 6.265 6.330 6.265 6.277 111,947 +0.04(+0.60%)
May 13, 2016 6.252 6.277 6.204 6.239 119,725 -0.03(-0.47%)
May 12, 2016 6.340 6.376 6.269 6.269 123,411 -0.04(-0.66%)
May 11, 2016 6.265 6.346 6.242 6.311 250,899 +0.07(+1.18%)
May 10, 2016 6.172 6.273 6.172 6.237 88,108 +0.06(+1.05%)
May 09, 2016 6.202 6.202 6.118 6.172 130,052 -0.01(-0.17%)
May 06, 2016 6.237 6.237 6.162 6.183 109,803 -0.04(-0.64%)
May 05, 2016 6.160 6.250 6.156 6.223 197,931 +0.11(+1.82%)
May 04, 2016 6.078 6.229 6.078 6.112 132,091 -0.01(-0.17%)
May 03, 2016 6.040 6.149 5.994 6.122 175,247 +0.03(+0.52%)
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.