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 (%)
Oct 30, 2015 5.204 5.267 5.198 5.198 182,747 -0.03(-0.53%)
Oct 29, 2015 5.261 5.261 5.198 5.225 248,709 -0.02(-0.34%)
Oct 28, 2015 5.180 5.278 5.180 5.243 112,532 +0.06(+1.14%)
Oct 27, 2015 5.290 5.292 5.172 5.184 247,963 -0.12(-2.34%)
Oct 26, 2015 5.334 5.391 5.292 5.308 259,682 -0.06(-1.10%)
Oct 23, 2015 5.436 5.436 5.355 5.367 175,510 -0.05(-0.91%)
Oct 22, 2015 5.340 5.424 5.304 5.417 126,407 +0.12(+2.35%)
Oct 21, 2015 5.466 5.466 5.292 5.292 214,929 -0.15(-2.82%)
Oct 20, 2015 5.361 5.472 5.361 5.446 151,220 +0.10(+1.96%)
Oct 19, 2015 5.285 5.346 5.281 5.342 197,785 +0.04(+0.78%)
Oct 16, 2015 5.346 5.359 5.275 5.300 170,587 -0.05(-0.85%)
Oct 15, 2015 5.361 5.413 5.320 5.346 131,701 +0.02(+0.33%)
Oct 14, 2015 5.419 5.447 5.304 5.328 159,421 -0.08(-1.57%)
Oct 13, 2015 5.434 5.505 5.377 5.413 262,711 -0.07(-1.36%)
Oct 12, 2015 5.497 5.513 5.442 5.487 100,468 -0.05(-0.89%)
Oct 09, 2015 5.426 5.616 5.387 5.537 178,793 +0.15(+2.86%)
Oct 08, 2015 5.476 5.476 5.354 5.383 192,400 -0.05(-0.91%)
Oct 07, 2015 5.495 5.495 5.420 5.432 125,600 -0.01(-0.25%)
Oct 06, 2015 5.655 5.655 5.442 5.446 112,511 -0.20(-3.63%)
Oct 05, 2015 5.373 5.664 5.373 5.651 152,808 +0.28(+5.25%)
Oct 02, 2015 5.393 5.393 5.330 5.369 111,121 -0.05(-0.91%)
Oct 01, 2015 5.446 5.460 5.326 5.419 141,755 +0.00(+0.04%)
Sep 30, 2015 5.324 5.419 5.324 5.417 427,584 +0.14(+2.65%)
Sep 29, 2015 5.204 5.285 5.204 5.277 105,274 +0.06(+1.21%)
Sep 28, 2015 5.375 5.375 5.194 5.214 172,779 -0.20(-3.75%)
Sep 25, 2015 5.377 5.456 5.369 5.417 428,929 +0.10(+1.81%)
Sep 24, 2015 5.426 5.450 5.304 5.320 188,604 -0.15(-2.77%)
Sep 23, 2015 5.446 5.541 5.442 5.472 145,799 -0.00(-0.07%)
Sep 22, 2015 5.495 5.570 5.460 5.476 206,143 -0.10(-1.80%)
Sep 21, 2015 5.377 5.596 5.377 5.576 204,058 +0.19(+3.55%)
Sep 18, 2015 5.491 5.549 5.385 5.385 316,351 -0.14(-2.50%)
Sep 17, 2015 5.401 5.551 5.401 5.523 323,477 +0.08(+1.45%)
Sep 16, 2015 5.304 5.462 5.304 5.444 646,294 +0.15(+2.75%)
Sep 15, 2015 5.283 5.312 5.241 5.298 409,146 +0.04(+0.75%)
Sep 14, 2015 5.245 5.287 5.229 5.259 146,672 +0.01(+0.26%)
Sep 11, 2015 5.245 5.292 5.210 5.245 270,258 -0.02(-0.37%)
Sep 10, 2015 5.330 5.375 5.228 5.265 332,998 -0.07(-1.29%)
Sep 09, 2015 5.460 5.474 5.320 5.334 123,418 -0.12(-2.27%)
Sep 08, 2015 5.265 5.517 5.249 5.458 413,937 +0.24(+4.57%)
Sep 04, 2015 5.340 5.220 5.220 5.220 161,898 -0.14(-2.68%)
Sep 03, 2015 5.308 5.436 5.300 5.363 371,833 +0.06(+1.04%)
Sep 02, 2015 5.413 5.428 5.285 5.308 209,346 -0.05(-0.99%)
Sep 01, 2015 5.489 5.503 5.355 5.361 162,243 -0.21(-3.85%)
Aug 31, 2015 5.686 5.686 5.476 5.576 221,988 -0.19(-3.21%)
Aug 28, 2015 5.661 5.773 5.637 5.761 218,892 +0.08(+1.49%)
Aug 27, 2015 5.537 5.686 5.424 5.677 601,901 +0.37(+6.92%)
Aug 26, 2015 5.150 5.330 5.066 5.309 323,098 +0.25(+4.92%)
Aug 25, 2015 5.100 5.195 5.060 5.060 285,465 +0.09(+1.88%)
Aug 24, 2015 5.089 5.311 4.967 4.967 641,423 -0.38(-7.08%)
Aug 21, 2015 5.465 5.519 5.330 5.346 338,000 -0.17(-3.00%)
Aug 20, 2015 5.562 5.565 5.503 5.511 181,550 -0.11(-1.93%)
Aug 19, 2015 5.561 5.619 5.499 5.619 247,922 +0.03(+0.58%)
Aug 18, 2015 5.650 5.650 5.566 5.587 177,398 -0.10(-1.74%)
Aug 17, 2015 5.517 5.686 5.511 5.686 334,189 +0.14(+2.54%)
Aug 14, 2015 5.515 5.578 5.477 5.545 783,985 +0.05(+0.83%)
Aug 13, 2015 5.465 5.589 5.443 5.500 301,135 +0.01(+0.14%)
Aug 12, 2015 5.479 5.517 5.450 5.492 258,304 +0.02(+0.28%)
Aug 11, 2015 5.494 5.494 5.401 5.477 287,436 -0.01(-0.10%)
Aug 10, 2015 5.481 5.486 5.431 5.483 283,063 +0.08(+1.44%)
Aug 07, 2015 5.393 5.492 5.393 5.405 222,321 -0.04(-0.73%)
Aug 06, 2015 5.484 5.503 5.420 5.444 241,939 -0.03(-0.59%)
Aug 05, 2015 5.387 5.477 5.387 5.477 288,719 +0.11(+1.98%)
Aug 04, 2015 5.412 5.484 5.368 5.370 224,987 -0.01(-0.21%)
Aug 03, 2015 5.463 5.472 5.355 5.382 101,711 -0.13(-2.28%)
Jul 31, 2015 5.304 5.511 5.304 5.507 209,295 +0.21(+3.99%)
Jul 30, 2015 5.332 5.359 5.269 5.296 143,912 -0.01(-0.18%)
Jul 29, 2015 5.250 5.332 5.245 5.306 200,296 +0.06(+1.20%)
Jul 28, 2015 5.195 5.275 5.159 5.243 238,670 +0.05(+0.95%)
Jul 27, 2015 5.230 5.269 5.176 5.193 233,975 -0.06(-1.23%)
Jul 24, 2015 5.269 5.315 5.237 5.258 197,888 -0.01(-0.25%)
Jul 23, 2015 5.327 5.332 5.271 5.271 198,251 -0.05(-0.86%)
Jul 22, 2015 5.304 5.384 5.296 5.317 275,298 -0.05(-0.96%)
Jul 21, 2015 5.443 5.465 5.368 5.368 150,615 -0.04(-0.68%)
Jul 20, 2015 5.452 5.494 5.399 5.405 190,108 -0.06(-1.14%)
Jul 17, 2015 5.513 5.524 5.460 5.467 132,553 -0.06(-1.03%)
Jul 16, 2015 5.406 5.524 5.387 5.524 187,122 +0.12(+2.25%)
Jul 15, 2015 5.230 5.439 5.150 5.403 551,517 +0.24(+4.64%)
Jul 14, 2015 5.146 5.172 5.041 5.163 959,879 -0.04(-0.70%)
Jul 13, 2015 5.285 5.303 5.160 5.199 1,970,554 -0.09(-1.76%)
Jul 10, 2015 5.285 5.363 5.285 5.292 384,291 +0.01(+0.14%)
Jul 09, 2015 5.500 5.600 5.285 5.285 287,110 -0.19(-3.51%)
Jul 08, 2015 5.433 5.488 5.433 5.477 147,219 +0.01(+0.17%)
Jul 07, 2015 5.500 5.500 5.445 5.467 245,808 -0.04(-0.66%)
Jul 06, 2015 5.538 5.612 5.494 5.503 247,475 -0.11(-1.97%)
Jul 02, 2015 5.694 5.614 5.614 5.614 134,045 -0.09(-1.60%)
Jul 01, 2015 5.696 5.762 5.644 5.705 97,716 +0.06(+1.04%)
Jun 30, 2015 5.640 5.669 5.574 5.646 105,191 +0.03(+0.51%)
Jun 29, 2015 5.779 5.779 5.612 5.618 239,211 -0.16(-2.83%)
Jun 26, 2015 5.861 5.876 5.781 5.781 105,423 -0.09(-1.59%)
Jun 25, 2015 5.850 5.883 5.838 5.874 269,127 +0.06(+1.11%)
Jun 24, 2015 5.838 5.850 5.802 5.810 113,082 -0.03(-0.52%)
Jun 23, 2015 5.785 5.840 5.755 5.840 159,930 +0.06(+1.12%)
Jun 22, 2015 5.779 5.791 5.711 5.775 125,214 +0.06(+0.96%)
Jun 19, 2015 5.775 5.810 5.696 5.720 136,968 -0.03(-0.56%)
Jun 18, 2015 5.686 5.800 5.686 5.753 235,889 +0.08(+1.44%)
Jun 17, 2015 5.583 5.675 5.577 5.671 162,190 +0.09(+1.60%)
Jun 16, 2015 5.581 5.599 5.549 5.581 167,893 +0.03(+0.58%)
Jun 15, 2015 5.610 5.610 5.540 5.549 143,939 -0.05(-0.85%)
Jun 12, 2015 5.606 5.686 5.574 5.597 337,201 -0.00(-0.03%)
Jun 11, 2015 5.669 5.677 5.570 5.599 127,680 -0.07(-1.18%)
Jun 10, 2015 5.580 5.707 5.555 5.665 489,036 +0.16(+2.94%)
Jun 09, 2015 5.427 5.517 5.427 5.503 249,357 +0.13(+2.41%)
Jun 08, 2015 5.378 5.456 5.186 5.374 686,793 +0.01(+0.14%)
Jun 05, 2015 5.467 5.536 5.359 5.366 410,448 -0.14(-2.45%)
Jun 04, 2015 5.741 5.768 5.498 5.502 373,289 -0.23(-4.08%)
Jun 03, 2015 5.890 5.890 5.707 5.736 123,742 -0.14(-2.33%)
Jun 02, 2015 5.834 5.890 5.827 5.872 213,043 +0.08(+1.40%)
Jun 01, 2015 5.774 5.836 5.755 5.792 260,201 +0.03(+0.48%)
May 29, 2015 5.650 5.768 5.619 5.764 258,067 +0.09(+1.64%)
May 28, 2015 5.684 5.730 5.591 5.671 329,669 -0.02(-0.30%)
May 27, 2015 5.726 5.766 5.656 5.688 373,583 +0.10(+1.78%)
May 26, 2015 5.637 5.637 5.578 5.589 293,787 -0.04(-0.62%)
May 22, 2015 5.679 5.624 5.624 5.624 315,106 -0.03(-0.59%)
May 21, 2015 5.699 5.712 5.642 5.657 248,603 -0.02(-0.36%)
May 20, 2015 5.675 5.708 5.624 5.677 353,218 +0.01(+0.10%)
May 19, 2015 5.707 5.734 5.649 5.672 363,701 -0.03(-0.52%)
May 18, 2015 5.767 5.767 5.649 5.701 170,119 -0.07(-1.15%)
May 15, 2015 5.788 5.804 5.755 5.767 179,112 -0.01(-0.19%)
May 14, 2015 5.854 5.873 5.764 5.779 222,245 -0.03(-0.54%)
May 13, 2015 5.838 5.863 5.780 5.810 316,907 -0.02(-0.35%)
May 12, 2015 5.808 5.880 5.723 5.830 428,382 -0.02(-0.35%)
May 11, 2015 5.838 5.906 5.826 5.850 203,349 +0.00(+0.06%)
May 08, 2015 5.873 5.933 5.826 5.847 234,339 +0.04(+0.67%)
May 07, 2015 5.762 5.893 5.740 5.808 165,992 +0.05(+0.86%)
May 06, 2015 5.908 5.908 5.686 5.758 220,211 -0.07(-1.17%)
May 05, 2015 5.930 5.996 5.826 5.826 112,858 -0.09(-1.59%)
May 04, 2015 5.854 5.957 5.826 5.920 265,714 +0.06(+0.94%)
May 01, 2015 5.985 5.985 5.852 5.865 173,704 -0.15(-2.48%)
Apr 30, 2015 6.048 6.062 6.002 6.015 87,806 -0.09(-1.51%)
Apr 29, 2015 6.127 6.168 6.070 6.107 76,488 +0.01(+0.21%)
Apr 28, 2015 6.164 6.201 6.092 6.094 85,859 -0.04(-0.63%)
Apr 27, 2015 6.107 6.147 6.064 6.133 134,904 +0.09(+1.43%)
Apr 24, 2015 6.094 6.101 6.035 6.046 118,124 -0.04(-0.70%)
Apr 23, 2015 6.121 6.168 6.057 6.088 141,451 -0.01(-0.21%)
Apr 22, 2015 6.086 6.116 6.061 6.101 121,980 +0.03(+0.52%)
Apr 21, 2015 6.059 6.081 6.042 6.070 83,722 -0.02(-0.27%)
Apr 20, 2015 6.092 6.155 6.051 6.086 118,807 -0.04(-0.63%)
Apr 17, 2015 6.138 6.173 6.081 6.125 149,618 -0.04(-0.60%)
Apr 16, 2015 6.002 6.177 5.974 6.162 237,469 +0.22(+3.66%)
Apr 15, 2015 5.902 6.009 5.871 5.944 247,052 +0.04(+0.72%)
Apr 14, 2015 5.898 5.928 5.889 5.902 61,557 +0.06(+0.98%)
Apr 13, 2015 5.832 5.880 5.832 5.845 174,534 -0.00(-0.03%)
Apr 10, 2015 5.897 5.900 5.832 5.847 142,725 +0.01(+0.13%)
Apr 09, 2015 5.887 5.970 5.832 5.839 120,467 -0.01(-0.25%)
Apr 08, 2015 5.952 5.956 5.854 5.854 145,811 -0.08(-1.34%)
Apr 07, 2015 6.138 6.138 5.924 5.933 203,984 -0.19(-3.16%)
Apr 06, 2015 6.160 6.195 6.114 6.127 180,120 -0.03(-0.42%)
Apr 02, 2015 6.035 6.153 6.153 6.153 435,509 +0.11(+1.77%)
Apr 01, 2015 5.865 6.048 5.812 6.046 214,473 +0.22(+3.83%)
Mar 31, 2015 5.799 5.867 5.777 5.823 91,619 +0.04(+0.67%)
Mar 30, 2015 5.876 5.880 5.779 5.784 133,098 -0.13(-2.27%)
Mar 27, 2015 5.897 5.974 5.832 5.919 222,966 +0.04(+0.69%)
Mar 26, 2015 5.895 5.959 5.838 5.878 321,718 -0.01(-0.25%)
Mar 25, 2015 5.908 5.908 5.823 5.893 137,931 -0.03(-0.53%)
Mar 24, 2015 5.762 5.924 5.744 5.924 244,058 +0.16(+2.78%)
Mar 23, 2015 5.616 5.764 5.568 5.764 340,966 +0.16(+2.90%)
Mar 20, 2015 5.692 5.734 5.568 5.602 200,176 -0.05(-0.91%)
Mar 19, 2015 5.596 5.661 5.581 5.653 103,497 +0.02(+0.39%)
Mar 18, 2015 5.552 5.646 5.524 5.631 558,135 +0.08(+1.50%)
Mar 17, 2015 5.507 5.568 5.485 5.548 122,929 +0.04(+0.74%)
Mar 16, 2015 5.611 5.670 5.498 5.507 266,517 -0.06(-1.13%)
Mar 13, 2015 5.533 5.574 5.485 5.570 197,297 +0.01(+0.20%)
Mar 12, 2015 5.504 5.611 5.489 5.559 211,024 +0.11(+1.93%)
Mar 11, 2015 5.417 5.480 5.408 5.454 205,779 +0.02(+0.44%)
Mar 10, 2015 5.502 5.507 5.367 5.430 351,075 -0.11(-2.03%)
Mar 09, 2015 5.594 5.605 5.533 5.543 261,739 -0.05(-0.92%)
Mar 06, 2015 5.684 5.692 5.565 5.594 162,201 -0.10(-1.75%)
Mar 05, 2015 5.755 5.786 5.688 5.694 210,986 -0.11(-1.81%)
Mar 04, 2015 5.721 5.799 5.690 5.799 118,748 +0.04(+0.77%)
Mar 03, 2015 5.753 5.762 5.681 5.755 148,702 +0.02(+0.35%)
Mar 02, 2015 5.701 5.762 5.681 5.734 216,951 +0.06(+1.07%)
Feb 27, 2015 5.727 5.787 5.668 5.673 129,882 -0.02(-0.42%)
Feb 26, 2015 5.738 5.767 5.681 5.697 195,073 -0.01(-0.10%)
Feb 25, 2015 5.714 5.793 5.681 5.703 237,962 +0.12(+2.13%)
Feb 24, 2015 5.607 5.607 5.523 5.584 374,522 -0.03(-0.54%)
Feb 23, 2015 5.606 5.618 5.556 5.615 196,348 +0.02(+0.38%)
Feb 20, 2015 5.627 5.634 5.584 5.593 181,807 -0.02(-0.32%)
Feb 19, 2015 5.643 5.690 5.595 5.611 179,828 -0.07(-1.29%)
Feb 18, 2015 5.622 5.684 5.545 5.684 180,001 +0.05(+0.89%)
Feb 17, 2015 5.645 5.697 5.586 5.634 267,732 +0.05(+0.86%)
Feb 13, 2015 5.602 5.586 5.586 5.586 251,026 +0.03(+0.61%)
Feb 12, 2015 5.591 5.619 5.541 5.552 253,073 +0.04(+0.68%)
Feb 11, 2015 5.522 5.543 5.489 5.514 250,993 -0.02(-0.39%)
Feb 10, 2015 5.622 5.640 5.507 5.536 644,328 -0.08(-1.43%)
Feb 09, 2015 5.600 5.627 5.505 5.616 422,625 +0.14(+2.58%)
Feb 06, 2015 5.593 5.709 5.438 5.475 561,316 -0.09(-1.67%)
Feb 05, 2015 5.509 5.661 5.509 5.568 406,395 +0.07(+1.20%)
Feb 04, 2015 5.575 5.645 5.463 5.502 315,550 -0.11(-2.01%)
Feb 03, 2015 5.826 5.826 5.607 5.615 349,044 -0.15(-2.67%)
Feb 02, 2015 5.808 5.849 5.722 5.768 243,032 +0.02(+0.28%)
Jan 30, 2015 5.679 5.833 5.679 5.752 393,961 +0.00(+0.03%)
Jan 29, 2015 5.674 5.778 5.674 5.751 119,877 +0.04(+0.69%)
Jan 28, 2015 5.761 5.761 5.688 5.711 66,759 -0.05(-0.81%)
Jan 27, 2015 5.695 5.792 5.695 5.758 153,210 +0.04(+0.75%)
Jan 26, 2015 5.634 5.724 5.620 5.715 137,304 +0.09(+1.65%)
Jan 23, 2015 5.618 5.684 5.614 5.622 116,898 -0.01(-0.10%)
Jan 22, 2015 5.638 5.665 5.604 5.627 157,951 -0.03(-0.54%)
Jan 21, 2015 5.749 5.770 5.638 5.658 226,667 -0.10(-1.68%)
Jan 20, 2015 5.844 5.844 5.724 5.754 138,176 -0.05(-0.83%)
Jan 16, 2015 5.683 5.878 5.634 5.802 187,895 +0.12(+2.04%)
Jan 15, 2015 5.616 5.693 5.563 5.686 175,165 +0.13(+2.38%)
Jan 14, 2015 5.411 5.579 5.411 5.554 225,745 +0.10(+1.84%)
Jan 13, 2015 5.561 5.566 5.400 5.454 164,212 -0.10(-1.77%)
Jan 12, 2015 5.502 5.552 5.412 5.552 352,460 +0.12(+2.14%)
Jan 09, 2015 5.498 5.498 5.434 5.436 301,400 -0.07(-1.27%)
Jan 08, 2015 5.634 5.661 5.488 5.505 183,937 -0.09(-1.57%)
Jan 07, 2015 5.679 5.686 5.493 5.593 331,847 -0.05(-0.89%)
Jan 06, 2015 5.724 5.727 5.611 5.643 240,605 -0.07(-1.22%)
Jan 05, 2015 5.595 5.742 5.548 5.713 153,596 +0.11(+1.98%)
Jan 02, 2015 5.554 5.606 5.529 5.602 147,049 +0.07(+1.26%)
Dec 31, 2014 5.502 5.532 5.532 5.532 172,755 +0.05(+0.91%)
Dec 30, 2014 5.482 5.522 5.473 5.482 71,579 -0.02(-0.36%)
Dec 29, 2014 5.366 5.513 5.366 5.502 108,556 +0.13(+2.47%)
Dec 26, 2014 5.402 5.495 5.361 5.370 48,114 -0.04(-0.66%)
Dec 24, 2014 5.395 5.405 5.405 5.405 202,386 +0.04(+0.77%)
Dec 23, 2014 5.321 5.398 5.282 5.364 107,343 +0.03(+0.57%)
Dec 22, 2014 5.436 5.455 5.306 5.334 131,048 -0.15(-2.80%)
Dec 19, 2014 5.309 5.516 5.232 5.488 194,358 +0.17(+3.20%)
Dec 18, 2014 5.266 5.378 5.259 5.318 278,656 +0.09(+1.75%)
Dec 17, 2014 5.103 5.226 5.065 5.226 181,069 +0.14(+2.71%)
Dec 16, 2014 5.092 5.207 5.074 5.089 173,879 -0.03(-0.49%)
Dec 15, 2014 5.266 5.298 5.098 5.114 338,796 -0.08(-1.48%)
Dec 12, 2014 5.142 5.216 5.142 5.191 130,170 +0.01(+0.17%)
Dec 11, 2014 5.176 5.248 5.138 5.182 208,335 -0.01(-0.10%)
Dec 10, 2014 5.412 5.463 5.171 5.187 668,961 -0.26(-4.70%)
Dec 09, 2014 5.309 5.443 5.300 5.443 222,100 +0.12(+2.22%)
Dec 08, 2014 5.414 5.418 5.260 5.325 329,314 -0.14(-2.65%)
Dec 05, 2014 5.590 5.609 5.443 5.470 177,267 -0.14(-2.55%)
Dec 04, 2014 5.647 5.659 5.566 5.613 139,222 -0.03(-0.48%)
Dec 03, 2014 5.572 5.643 5.545 5.640 76,169 +0.08(+1.35%)
Dec 02, 2014 5.500 5.564 5.448 5.564 195,253 +0.04(+0.78%)
Dec 01, 2014 5.586 5.586 5.500 5.522 371,480 +0.01(+0.23%)
Nov 28, 2014 5.672 5.672 5.497 5.509 426,617 -0.19(-3.36%)
Nov 26, 2014 5.801 5.700 5.700 5.700 180,023 -0.09(-1.51%)
Nov 25, 2014 5.742 5.788 5.672 5.788 433,924 +0.08(+1.34%)
Nov 24, 2014 5.731 5.749 5.678 5.712 274,263 +0.01(+0.25%)
Nov 21, 2014 5.782 5.782 5.664 5.697 256,449 -0.01(-0.09%)
Nov 20, 2014 5.655 5.703 5.595 5.703 649,736 +0.09(+1.67%)
Nov 19, 2014 5.581 5.655 5.581 5.609 243,338 +0.02(+0.44%)
Nov 18, 2014 5.457 5.586 5.450 5.584 221,343 +0.13(+2.46%)
Nov 17, 2014 5.445 5.457 5.414 5.450 380,447 +0.01(+0.13%)
Nov 14, 2014 5.416 5.482 5.395 5.443 189,236 +0.06(+1.18%)
Nov 13, 2014 5.457 5.471 5.379 5.379 270,466 -0.07(-1.26%)
Nov 12, 2014 5.443 5.470 5.392 5.448 255,057 +0.02(+0.39%)
Nov 11, 2014 5.392 5.427 5.337 5.427 201,487 +0.06(+1.19%)
Nov 10, 2014 5.408 5.408 5.284 5.363 352,590 -0.00(-0.07%)
Nov 07, 2014 5.339 5.390 5.328 5.367 204,910 +0.05(+1.03%)
Nov 06, 2014 5.323 5.323 5.203 5.312 267,365 +0.01(+0.20%)
Nov 05, 2014 5.277 5.378 5.268 5.302 376,763 -0.01(-0.23%)
Nov 04, 2014 5.422 5.422 5.201 5.314 1,052,920 -0.27(-4.78%)
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.