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

Brookfield Renewable (NY: BEP )

27.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 31, 2018 9.050 9.073 8.986 8.997 285,563 -0.11(-1.25%)
May 30, 2018 9.137 9.151 9.082 9.111 348,402 +0.17(+1.94%)
May 29, 2018 8.842 8.946 8.823 8.938 445,430 +0.06(+0.73%)
May 25, 2018 8.873 8.873 8.873 0 -0.02(-0.25%)
May 24, 2018 8.842 8.915 8.831 8.896 203,333 +0.00(+0.00%)
May 23, 2018 8.786 8.918 8.750 8.896 195,895 +0.10(+1.15%)
May 22, 2018 8.898 8.940 8.736 8.795 289,124 -0.12(-1.38%)
May 21, 2018 8.842 8.938 8.814 8.918 191,278 +0.09(+1.02%)
May 18, 2018 8.783 8.839 8.736 8.828 385,264 +0.04(+0.45%)
May 17, 2018 8.786 8.789 8.740 8.789 376,465 +0.02(+0.19%)
May 16, 2018 8.713 8.778 8.713 8.772 327,859 +0.05(+0.55%)
May 15, 2018 8.707 8.758 8.637 8.724 368,649 -0.03(-0.29%)
May 14, 2018 8.823 8.823 8.722 8.750 451,169 -0.03(-0.32%)
May 11, 2018 8.811 8.839 8.755 8.778 272,908 +0.00(+0.03%)
May 10, 2018 8.693 8.797 8.693 8.775 220,016 +0.12(+1.43%)
May 09, 2018 8.609 8.671 8.528 8.651 301,144 +0.09(+1.08%)
May 08, 2018 8.640 8.640 8.480 8.559 331,400 -0.08(-0.94%)
May 07, 2018 8.699 8.699 8.609 8.640 320,584 +0.01(+0.10%)
May 04, 2018 8.640 8.677 8.618 8.632 253,610 +0.01(+0.13%)
May 03, 2018 8.626 8.696 8.592 8.620 231,192 +0.02(+0.26%)
May 02, 2018 8.536 8.635 8.514 8.598 320,937 +0.07(+0.86%)
May 01, 2018 8.573 8.573 8.463 8.525 185,970 +0.01(+0.13%)
Apr 30, 2018 8.477 8.553 8.424 8.514 888,481 +0.04(+0.53%)
Apr 27, 2018 8.404 8.471 8.399 8.469 180,281 +0.07(+0.80%)
Apr 26, 2018 8.444 8.446 8.368 8.402 603,684 +0.01(+0.17%)
Apr 25, 2018 8.480 8.480 8.348 8.387 339,650 -0.12(-1.35%)
Apr 24, 2018 8.576 8.576 8.458 8.503 266,859 -0.04(-0.49%)
Apr 23, 2018 8.629 8.629 8.517 8.545 258,255 -0.05(-0.59%)
Apr 20, 2018 8.604 8.699 8.577 8.595 244,066 -0.06(-0.68%)
Apr 19, 2018 8.722 8.733 8.618 8.654 217,971 -0.06(-0.74%)
Apr 18, 2018 8.811 8.817 8.702 8.719 282,377 -0.08(-0.86%)
Apr 17, 2018 8.769 8.834 8.722 8.795 312,871 +0.08(+0.90%)
Apr 16, 2018 8.665 8.766 8.657 8.716 257,115 +0.05(+0.58%)
Apr 13, 2018 8.654 8.702 8.632 8.665 245,306 +0.03(+0.39%)
Apr 12, 2018 8.705 8.710 8.590 8.632 430,229 -0.06(-0.74%)
Apr 11, 2018 8.665 8.713 8.612 8.696 210,109 +0.01(+0.13%)
Apr 10, 2018 8.533 8.693 8.533 8.685 415,676 +0.15(+1.81%)
Apr 09, 2018 8.519 8.609 8.489 8.531 300,332 +0.03(+0.40%)
Apr 06, 2018 8.646 8.646 8.483 8.497 395,581 -0.13(-1.53%)
Apr 05, 2018 8.598 8.665 8.546 8.629 832,443 +0.05(+0.59%)
Apr 04, 2018 8.671 8.671 8.505 8.578 970,050 -0.08(-0.88%)
Apr 03, 2018 8.736 8.744 8.637 8.654 440,546 -0.01(-0.16%)
Apr 02, 2018 8.730 8.803 8.635 8.668 333,281 -0.07(-0.80%)
Mar 29, 2018 8.738 8.738 8.738 0 -0.02(-0.22%)
Mar 28, 2018 8.632 8.817 8.601 8.758 480,552 +0.13(+1.50%)
Mar 27, 2018 8.609 8.699 8.550 8.629 293,303 +0.07(+0.79%)
Mar 26, 2018 8.567 8.573 8.489 8.562 219,810 +0.04(+0.46%)
Mar 23, 2018 8.539 8.657 8.491 8.522 344,905 -0.01(-0.16%)
Mar 22, 2018 8.519 8.581 8.458 8.536 236,468 +0.01(+0.10%)
Mar 21, 2018 8.475 8.640 8.463 8.528 410,945 +0.12(+1.47%)
Mar 20, 2018 8.503 8.545 8.390 8.404 460,260 -0.07(-0.86%)
Mar 19, 2018 8.441 8.486 8.365 8.477 385,314 +0.06(+0.73%)
Mar 16, 2018 8.564 8.564 8.399 8.416 408,487 -0.13(-1.58%)
Mar 15, 2018 8.620 8.620 8.497 8.550 259,178 -0.05(-0.56%)
Mar 14, 2018 8.559 8.609 8.511 8.598 287,396 +0.05(+0.56%)
Mar 13, 2018 8.604 8.604 8.522 8.550 362,393 -0.04(-0.49%)
Mar 12, 2018 8.584 8.649 8.539 8.592 615,579 +0.05(+0.56%)
Mar 09, 2018 8.491 8.573 8.483 8.545 293,239 +0.06(+0.76%)
Mar 08, 2018 8.533 8.553 8.441 8.480 268,487 -0.02(-0.26%)
Mar 07, 2018 8.525 8.446 8.503 238,199 -0.02(-0.20%)
Mar 06, 2018 8.519 8.587 8.497 8.519 365,008 +0.01(+0.10%)
Mar 05, 2018 8.458 8.542 8.413 8.511 493,295 +0.03(+0.36%)
Mar 02, 2018 8.547 8.562 8.463 8.480 329,864 -0.12(-1.37%)
Mar 01, 2018 8.724 8.724 8.416 8.598 710,398 -0.06(-0.75%)
Feb 28, 2018 8.809 8.809 8.646 8.663 397,957 -0.15(-1.72%)
Feb 27, 2018 8.955 8.983 8.792 8.814 417,629 +0.13(+1.51%)
Feb 26, 2018 8.740 8.813 8.648 8.683 756,633 -0.00(-0.03%)
Feb 23, 2018 8.672 8.745 8.637 8.686 275,272 +0.08(+0.98%)
Feb 22, 2018 8.583 8.602 354,558 -0.07(-0.84%)
Feb 21, 2018 8.791 8.791 8.661 8.675 289,656 -0.12(-1.33%)
Feb 20, 2018 8.805 8.808 8.710 8.791 692,669 -0.01(-0.15%)
Feb 16, 2018 8.805 8.805 8.805 0 +0.00(+0.00%)
Feb 15, 2018 8.751 8.826 8.715 8.805 389,860 +0.11(+1.25%)
Feb 14, 2018 8.737 8.805 8.667 8.696 294,145 -0.05(-0.56%)
Feb 13, 2018 8.724 8.751 8.640 8.745 341,443 +0.05(+0.56%)
Feb 12, 2018 8.780 8.816 8.618 8.696 478,459 -0.01(-0.06%)
Feb 09, 2018 8.675 8.715 8.493 8.702 588,777 +0.03(+0.31%)
Feb 08, 2018 8.778 8.794 8.666 8.675 364,022 -0.02(-0.19%)
Feb 07, 2018 8.862 8.929 8.664 8.691 767,285 +0.03(+0.31%)
Feb 06, 2018 8.664 8.820 8.594 8.664 911,256 +0.07(+0.76%)
Feb 05, 2018 8.650 8.696 8.512 8.599 462,141 -0.11(-1.28%)
Feb 02, 2018 8.916 8.957 8.653 8.710 478,588 -0.30(-3.31%)
Feb 01, 2018 9.011 9.019 8.892 9.008 269,063 -0.05(-0.57%)
Jan 31, 2018 8.929 9.065 8.929 9.059 383,803 +0.15(+1.67%)
Jan 30, 2018 9.016 9.016 8.846 8.910 286,316 -0.14(-1.56%)
Jan 29, 2018 9.114 9.190 9.013 9.051 357,976 -0.08(-0.83%)
Jan 26, 2018 9.070 9.146 9.062 9.127 410,283 +0.05(+0.54%)
Jan 25, 2018 9.084 9.141 9.041 9.078 128,002 -0.02(-0.18%)
Jan 24, 2018 9.116 9.133 9.000 9.095 501,274 +0.05(+0.57%)
Jan 23, 2018 8.975 9.049 8.940 9.043 429,293 +0.06(+0.69%)
Jan 22, 2018 9.046 9.059 8.973 8.981 237,570 -0.02(-0.18%)
Jan 19, 2018 9.059 9.073 8.986 8.997 273,430 -0.06(-0.66%)
Jan 18, 2018 9.103 9.103 9.030 9.057 210,093 -0.04(-0.48%)
Jan 17, 2018 9.005 9.152 8.954 9.100 623,208 +0.11(+1.21%)
Jan 16, 2018 9.062 9.104 8.973 8.992 518,686 -0.02(-0.27%)
Jan 12, 2018 9.016 9.016 9.016 0 +0.01(+0.15%)
Jan 11, 2018 9.062 9.096 8.989 9.003 213,607 -0.07(-0.72%)
Jan 10, 2018 9.320 9.320 9.035 9.068 598,393 -0.23(-2.51%)
Jan 09, 2018 9.279 9.355 9.236 9.301 182,336 +0.02(+0.20%)
Jan 08, 2018 9.347 9.365 9.198 9.282 206,616 -0.05(-0.58%)
Jan 05, 2018 9.336 9.406 9.305 9.336 310,559 +0.05(+0.53%)
Jan 04, 2018 9.482 9.482 9.265 9.287 311,674 -0.12(-1.30%)
Jan 03, 2018 9.504 9.504 9.366 9.409 277,870 -0.05(-0.54%)
Jan 02, 2018 9.506 9.506 9.374 9.460 246,241 +0.00(+0.03%)
Dec 29, 2017 9.458 9.458 9.458 0 +0.02(+0.20%)
Dec 28, 2017 9.352 9.439 9.320 9.439 158,022 +0.11(+1.13%)
Dec 27, 2017 9.339 9.390 9.320 9.333 234,488 +0.08(+0.91%)
Dec 26, 2017 9.271 9.313 9.236 9.249 57,261 +0.00(+0.03%)
Dec 22, 2017 9.211 9.259 9.168 9.246 356,872 +0.02(+0.18%)
Dec 21, 2017 9.274 9.344 9.227 9.230 207,930 -0.02(-0.23%)
Dec 20, 2017 9.431 9.431 9.244 9.252 335,205 -0.11(-1.13%)
Dec 19, 2017 9.482 9.489 9.341 9.357 296,946 -0.11(-1.14%)
Dec 18, 2017 9.339 9.574 9.314 9.466 386,317 +0.16(+1.69%)
Dec 15, 2017 9.376 9.395 9.272 9.309 545,162 -0.08(-0.81%)
Dec 14, 2017 9.257 9.431 9.202 9.385 282,997 +0.15(+1.61%)
Dec 13, 2017 9.030 9.303 9.030 9.236 350,435 +0.20(+2.19%)
Dec 12, 2017 8.927 9.059 8.891 9.038 251,268 +0.11(+1.24%)
Dec 11, 2017 8.832 8.951 8.832 8.927 184,919 +0.08(+0.92%)
Dec 08, 2017 8.753 8.900 8.734 8.845 396,453 +0.10(+1.15%)
Dec 07, 2017 8.702 8.761 8.699 8.745 186,208 -0.00(-0.03%)
Dec 06, 2017 8.894 8.894 8.734 8.748 212,921 -0.13(-1.43%)
Dec 05, 2017 8.813 8.959 8.808 8.875 273,873 +0.03(+0.37%)
Dec 04, 2017 8.975 8.989 8.837 8.843 293,956 -0.13(-1.48%)
Dec 01, 2017 8.951 9.022 8.920 8.975 271,119 +0.04(+0.49%)
Nov 30, 2017 8.897 8.946 8.810 8.932 581,672 +0.04(+0.40%)
Nov 29, 2017 8.946 8.954 8.894 8.897 342,916 +0.15(+1.67%)
Nov 28, 2017 8.803 8.803 8.740 8.751 268,893 -0.03(-0.39%)
Nov 27, 2017 8.895 8.900 8.777 8.785 212,115 -0.06(-0.71%)
Nov 24, 2017 8.876 8.884 8.840 8.848 91,698 -0.03(-0.32%)
Nov 22, 2017 8.842 8.895 8.837 8.876 110,162 +0.06(+0.68%)
Nov 21, 2017 8.803 8.858 8.795 8.816 195,503 +0.02(+0.18%)
Nov 20, 2017 8.861 8.866 8.772 8.800 250,562 -0.05(-0.56%)
Nov 17, 2017 8.850 8.850 8.806 8.850 219,799 +0.01(+0.06%)
Nov 16, 2017 8.863 8.869 8.827 8.845 252,922 +0.02(+0.21%)
Nov 15, 2017 8.840 9.118 8.798 8.827 340,719 -0.02(-0.21%)
Nov 14, 2017 8.869 8.892 8.829 8.845 284,322 -0.04(-0.41%)
Nov 13, 2017 8.955 8.955 8.869 8.882 199,717 -0.05(-0.53%)
Nov 10, 2017 8.903 8.981 8.861 8.929 230,739 +0.02(+0.18%)
Nov 09, 2017 8.939 8.939 8.818 8.913 244,720 +0.01(+0.12%)
Nov 08, 2017 8.905 8.926 8.858 8.903 250,791 -0.00(-0.03%)
Nov 07, 2017 8.871 8.911 8.811 8.905 237,150 +0.04(+0.47%)
Nov 06, 2017 8.814 8.913 8.774 8.863 392,937 +0.07(+0.75%)
Nov 03, 2017 8.719 8.815 8.672 8.798 209,468 +0.10(+1.21%)
Nov 02, 2017 8.790 8.845 8.654 8.693 620,184 -0.23(-2.59%)
Nov 01, 2017 8.842 8.981 8.756 8.924 486,538 +0.08(+0.86%)
Oct 31, 2017 8.903 8.937 8.832 8.848 184,955 -0.07(-0.82%)
Oct 30, 2017 8.984 9.000 8.896 8.921 215,543 -0.06(-0.61%)
Oct 27, 2017 8.921 8.981 8.916 8.976 197,826 +0.02(+0.20%)
Oct 26, 2017 8.987 9.031 8.947 8.958 223,547 -0.02(-0.18%)
Oct 25, 2017 9.092 9.128 8.947 8.974 372,695 -0.10(-1.13%)
Oct 24, 2017 9.071 9.102 9.060 9.076 215,081 -0.01(-0.09%)
Oct 23, 2017 9.178 9.189 9.057 9.084 243,278 -0.05(-0.57%)
Oct 20, 2017 9.196 9.207 9.126 9.136 295,488 -0.08(-0.91%)
Oct 19, 2017 9.204 9.249 9.181 9.220 170,468 -0.01(-0.14%)
Oct 18, 2017 9.196 9.257 9.162 9.233 249,799 +0.07(+0.74%)
Oct 17, 2017 9.126 9.196 9.126 9.165 376,188 +0.04(+0.43%)
Oct 16, 2017 9.094 9.133 9.013 9.126 316,755 +0.04(+0.46%)
Oct 13, 2017 9.118 9.127 9.065 9.084 218,716 +0.03(+0.35%)
Oct 12, 2017 9.047 9.115 9.000 9.052 214,300 +0.03(+0.32%)
Oct 11, 2017 8.953 9.107 8.953 9.023 279,452 +0.07(+0.79%)
Oct 10, 2017 8.911 8.981 8.892 8.953 290,550 +0.03(+0.38%)
Oct 09, 2017 8.866 8.921 8.824 8.918 353,128 +0.13(+1.43%)
Oct 06, 2017 8.785 8.829 8.722 8.793 423,639 +0.01(+0.12%)
Oct 05, 2017 8.821 8.858 8.764 8.782 618,277 -0.03(-0.39%)
Oct 04, 2017 8.827 8.842 8.782 8.816 312,820 +0.01(+0.09%)
Oct 03, 2017 8.675 8.816 8.664 8.808 289,215 +0.17(+1.94%)
Oct 02, 2017 8.777 8.850 8.636 8.640 512,675 -0.15(-1.70%)
Sep 29, 2017 8.751 8.811 8.719 8.790 489,851 +0.07(+0.81%)
Sep 28, 2017 8.685 8.785 8.664 8.719 403,126 +0.06(+0.64%)
Sep 27, 2017 8.717 8.718 8.618 8.664 343,442 -0.07(-0.75%)
Sep 26, 2017 8.785 8.813 8.688 8.730 277,927 -0.04(-0.45%)
Sep 25, 2017 8.758 8.806 8.740 8.769 203,355 +0.04(+0.45%)
Sep 22, 2017 8.795 8.816 8.693 8.730 201,822 -0.05(-0.60%)
Sep 21, 2017 8.779 8.800 8.719 8.782 209,319 +0.00(+0.00%)
Sep 20, 2017 8.824 8.861 8.727 8.782 340,437 -0.02(-0.24%)
Sep 19, 2017 8.800 8.850 8.787 8.803 263,852 +0.05(+0.54%)
Sep 18, 2017 8.769 8.834 8.732 8.756 718,948 +0.03(+0.33%)
Sep 15, 2017 9.057 9.057 8.664 8.727 724,611 -0.30(-3.28%)
Sep 14, 2017 9.063 9.097 8.987 9.023 244,655 +0.00(+0.00%)
Sep 13, 2017 9.107 9.107 8.984 9.023 258,761 -0.08(-0.87%)
Sep 12, 2017 9.330 9.330 9.073 9.102 283,323 -0.24(-2.53%)
Sep 11, 2017 9.401 9.440 9.307 9.338 217,286 -0.06(-0.59%)
Sep 08, 2017 9.333 9.393 9.308 9.393 153,300 +0.06(+0.67%)
Sep 07, 2017 9.223 9.354 9.223 9.330 198,009 +0.12(+1.34%)
Sep 06, 2017 9.126 9.267 9.078 9.207 161,945 +0.10(+1.09%)
Sep 05, 2017 9.113 9.144 9.076 9.107 185,676 +0.01(+0.06%)
Sep 01, 2017 9.118 9.168 9.081 9.102 127,548 +0.01(+0.06%)
Aug 31, 2017 9.071 9.114 9.013 9.097 151,877 +0.03(+0.35%)
Aug 30, 2017 9.165 9.170 9.034 9.065 190,939 -0.09(-1.03%)
Aug 29, 2017 9.204 9.204 9.115 9.160 410,852 +0.11(+1.26%)
Aug 28, 2017 9.099 9.120 9.026 9.046 325,408 +0.05(+0.51%)
Aug 25, 2017 8.957 9.082 8.893 9.000 266,310 +0.02(+0.23%)
Aug 24, 2017 8.926 9.036 8.896 8.980 229,514 +0.09(+1.06%)
Aug 23, 2017 8.863 8.972 8.835 8.886 130,378 +0.02(+0.20%)
Aug 22, 2017 8.888 8.942 8.832 8.868 179,675 +0.02(+0.20%)
Aug 21, 2017 8.878 8.975 8.817 8.850 265,846 -0.02(-0.26%)
Aug 18, 2017 8.814 8.873 8.784 8.873 141,637 +0.09(+1.04%)
Aug 17, 2017 8.743 8.873 8.743 8.781 133,216 +0.04(+0.47%)
Aug 16, 2017 8.641 8.741 8.613 8.741 121,548 +0.10(+1.15%)
Aug 15, 2017 8.494 8.641 8.461 8.641 256,304 +0.13(+1.59%)
Aug 14, 2017 8.504 8.563 8.461 8.507 205,754 +0.02(+0.18%)
Aug 11, 2017 8.456 8.524 8.384 8.491 220,554 -0.04(-0.48%)
Aug 10, 2017 8.563 8.588 8.387 8.532 1,026,441 -0.04(-0.47%)
Aug 09, 2017 8.555 8.573 8.512 8.573 277,824 -0.03(-0.38%)
Aug 08, 2017 8.748 8.748 8.550 8.606 543,023 -0.30(-3.37%)
Aug 07, 2017 8.675 8.906 8.619 8.906 450,717 +0.28(+3.21%)
Aug 04, 2017 8.575 8.659 8.550 8.629 187,389 +0.04(+0.47%)
Aug 03, 2017 8.583 8.636 8.537 8.588 185,456 +0.03(+0.33%)
Aug 02, 2017 8.517 8.570 8.505 8.560 157,125 +0.04(+0.45%)
Aug 01, 2017 8.601 8.601 8.491 8.522 152,952 -0.07(-0.86%)
Jul 31, 2017 8.619 8.619 8.540 8.596 144,939 -0.02(-0.18%)
Jul 28, 2017 8.575 8.616 8.443 8.611 240,915 +0.09(+1.01%)
Jul 27, 2017 8.613 8.613 8.504 8.524 265,213 -0.09(-1.09%)
Jul 26, 2017 8.575 8.629 8.552 8.619 191,351 +0.04(+0.50%)
Jul 25, 2017 8.580 8.588 8.494 8.575 236,167 +0.02(+0.18%)
Jul 24, 2017 8.563 8.582 8.512 8.560 247,996 +0.04(+0.45%)
Jul 21, 2017 8.519 8.550 8.474 8.522 263,618 +0.01(+0.06%)
Jul 20, 2017 8.542 8.563 8.504 8.517 166,632 -0.03(-0.30%)
Jul 19, 2017 8.397 8.557 8.397 8.542 230,445 +0.16(+1.85%)
Jul 18, 2017 8.351 8.390 8.333 8.387 143,327 +0.06(+0.67%)
Jul 17, 2017 8.344 8.364 8.290 8.331 139,775 -0.05(-0.64%)
Jul 14, 2017 8.300 8.461 8.300 8.384 227,934 +0.10(+1.23%)
Jul 13, 2017 8.316 8.316 8.262 8.283 181,459 -0.03(-0.31%)
Jul 12, 2017 8.196 8.323 8.155 8.308 249,513 +0.16(+1.94%)
Jul 11, 2017 8.140 8.181 8.127 8.150 199,454 -0.07(-0.81%)
Jul 10, 2017 8.257 8.285 8.191 8.216 211,240 -0.02(-0.22%)
Jul 07, 2017 8.171 8.239 8.171 8.234 174,892 +0.06(+0.68%)
Jul 06, 2017 8.153 8.191 8.110 8.178 207,153 +0.03(+0.41%)
Jul 05, 2017 8.171 8.171 8.041 8.145 250,280 -0.05(-0.65%)
Jul 03, 2017 8.127 8.247 8.117 8.199 105,333 +0.07(+0.88%)
Jun 30, 2017 8.112 8.135 8.097 8.127 215,999 +0.02(+0.22%)
Jun 29, 2017 8.122 8.122 8.056 8.110 385,543 +0.00(+0.03%)
Jun 28, 2017 8.069 8.117 8.008 8.107 982,878 -0.30(-3.54%)
Jun 27, 2017 8.445 8.461 8.367 8.405 193,178 +0.03(+0.30%)
Jun 26, 2017 8.390 8.433 8.372 8.379 176,044 +0.02(+0.18%)
Jun 23, 2017 8.400 8.426 8.359 8.364 284,784 -0.06(-0.69%)
Jun 22, 2017 8.397 8.438 8.395 8.423 144,337 +0.05(+0.55%)
Jun 21, 2017 8.397 8.412 8.355 8.377 283,578 -0.04(-0.42%)
Jun 20, 2017 8.349 8.442 8.349 8.412 214,203 -0.02(-0.27%)
Jun 19, 2017 8.552 8.611 8.407 8.435 434,899 -0.21(-2.39%)
Jun 16, 2017 8.285 8.657 8.247 8.641 492,366 +0.36(+4.30%)
Jun 15, 2017 8.150 8.285 8.102 8.285 128,551 +0.11(+1.31%)
Jun 14, 2017 8.219 8.219 8.145 8.178 149,293 +0.00(+0.03%)
Jun 13, 2017 8.194 8.199 8.168 8.176 165,539 +0.05(+0.59%)
Jun 12, 2017 8.122 8.130 8.043 8.127 156,406 +0.07(+0.92%)
Jun 09, 2017 8.043 8.087 8.015 8.054 171,182 +0.03(+0.35%)
Jun 08, 2017 8.041 8.045 8.015 8.026 104,979 -0.02(-0.28%)
Jun 07, 2017 8.110 8.135 8.031 8.049 136,969 -0.07(-0.91%)
Jun 06, 2017 8.117 8.122 8.056 8.122 238,690 +0.04(+0.54%)
Jun 05, 2017 8.087 8.110 8.038 8.079 208,815 +0.01(+0.13%)
Jun 02, 2017 8.071 8.079 7.987 8.069 136,403 +0.02(+0.19%)
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.