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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 6.303 6.303 6.165 6.182 176,423 -0.10(-1.63%)
Apr 28, 2016 6.225 6.359 6.210 6.284 177,600 +0.07(+1.13%)
Apr 27, 2016 6.158 6.237 6.144 6.214 164,672 +0.05(+0.80%)
Apr 26, 2016 6.242 6.278 6.129 6.165 215,556 -0.07(-1.20%)
Apr 25, 2016 6.312 6.312 6.201 6.239 178,844 -0.05(-0.81%)
Apr 22, 2016 6.286 6.321 6.274 6.291 58,967 +0.02(+0.31%)
Apr 21, 2016 6.310 6.335 6.178 6.271 162,190 -0.01(-0.14%)
Apr 20, 2016 6.239 6.332 6.233 6.280 278,647 +0.03(+0.44%)
Apr 19, 2016 6.299 6.352 6.218 6.252 411,893 +0.01(+0.14%)
Apr 18, 2016 6.180 6.250 6.133 6.244 115,377 +0.02(+0.31%)
Apr 15, 2016 6.237 6.246 6.186 6.225 167,472 -0.01(-0.21%)
Apr 14, 2016 6.218 6.258 6.201 6.237 92,884 +0.05(+0.86%)
Apr 13, 2016 6.193 6.261 6.184 6.184 169,110 -0.02(-0.31%)
Apr 12, 2016 6.331 6.391 6.203 6.203 171,352 -0.10(-1.66%)
Apr 11, 2016 6.291 6.380 6.291 6.308 119,229 +0.01(+0.24%)
Apr 08, 2016 6.250 6.318 6.246 6.293 99,526 +0.11(+1.76%)
Apr 07, 2016 6.199 6.235 6.167 6.184 122,606 -0.03(-0.51%)
Apr 06, 2016 6.244 6.271 6.188 6.216 106,220 -0.02(-0.31%)
Apr 05, 2016 6.259 6.293 6.214 6.236 125,811 -0.07(-1.18%)
Apr 04, 2016 6.408 6.440 6.278 6.310 99,953 -0.12(-1.92%)
Apr 01, 2016 6.359 6.455 6.322 6.433 117,474 +0.05(+0.77%)
Mar 31, 2016 6.393 6.438 6.338 6.384 172,642 +0.03(+0.44%)
Mar 30, 2016 6.267 6.395 6.235 6.357 222,161 +0.11(+1.81%)
Mar 29, 2016 6.101 6.301 6.099 6.244 128,489 +0.11(+1.84%)
Mar 28, 2016 6.037 6.137 6.037 6.131 244,482 +0.09(+1.45%)
Mar 24, 2016 6.007 6.043 6.043 6.043 83,501 -0.01(-0.25%)
Mar 23, 2016 6.231 6.231 6.058 6.058 115,438 -0.18(-2.84%)
Mar 22, 2016 6.150 6.235 6.120 6.235 91,533 +0.05(+0.76%)
Mar 21, 2016 6.137 6.222 6.109 6.188 110,663 +0.05(+0.83%)
Mar 18, 2016 6.274 6.274 6.124 6.137 125,670 -0.09(-1.47%)
Mar 17, 2016 6.199 6.282 6.199 6.229 154,727 +0.08(+1.35%)
Mar 16, 2016 6.069 6.198 5.996 6.146 163,551 +0.08(+1.26%)
Mar 15, 2016 6.139 6.141 6.043 6.069 158,503 -0.14(-2.30%)
Mar 14, 2016 6.203 6.257 6.162 6.212 189,145 +0.00(+0.03%)
Mar 11, 2016 6.327 6.329 6.199 6.210 245,927 +0.00(+0.03%)
Mar 10, 2016 6.250 6.267 6.156 6.207 217,451 -0.07(-1.19%)
Mar 09, 2016 6.225 6.372 6.225 6.282 166,478 +0.08(+1.27%)
Mar 08, 2016 6.203 6.225 6.131 6.203 181,175 -0.01(-0.20%)
Mar 07, 2016 6.139 6.229 6.114 6.215 202,632 +0.07(+1.17%)
Mar 04, 2016 5.962 6.152 5.962 6.144 180,650 +0.25(+4.27%)
Mar 03, 2016 5.871 6.022 5.871 5.892 274,566 -0.03(-0.50%)
Mar 02, 2016 5.832 5.932 5.811 5.922 183,075 +0.07(+1.20%)
Mar 01, 2016 5.675 5.932 5.675 5.851 269,635 +0.27(+4.81%)
Feb 29, 2016 5.800 5.875 5.549 5.583 259,550 -0.21(-3.68%)
Feb 26, 2016 5.907 5.907 5.702 5.796 264,128 -0.03(-0.48%)
Feb 25, 2016 5.760 5.830 5.715 5.824 210,715 +0.29(+5.23%)
Feb 24, 2016 5.481 5.557 5.414 5.535 191,852 +0.02(+0.33%)
Feb 23, 2016 5.551 5.600 5.492 5.516 293,781 -0.06(-1.10%)
Feb 22, 2016 5.567 5.592 5.492 5.578 203,033 +0.10(+1.83%)
Feb 19, 2016 5.391 5.492 5.339 5.477 220,026 +0.02(+0.41%)
Feb 18, 2016 5.559 5.592 5.453 5.455 133,089 -0.08(-1.44%)
Feb 17, 2016 5.395 5.592 5.374 5.535 272,981 +0.20(+3.73%)
Feb 16, 2016 5.278 5.376 5.211 5.336 363,656 +0.17(+3.21%)
Feb 12, 2016 5.391 5.170 5.170 5.170 198,138 -0.04(-0.71%)
Feb 11, 2016 4.998 5.207 4.934 5.207 245,735 +0.13(+2.54%)
Feb 10, 2016 5.385 5.412 5.063 5.078 301,077 -0.32(-5.92%)
Feb 09, 2016 5.537 5.537 5.369 5.397 259,043 -0.16(-2.80%)
Feb 08, 2016 5.410 5.557 5.315 5.553 211,539 +0.17(+3.12%)
Feb 05, 2016 5.465 5.465 5.385 5.385 375,818 -0.04(-0.68%)
Feb 04, 2016 5.397 5.457 5.340 5.422 215,785 +0.15(+2.76%)
Feb 03, 2016 5.254 5.346 5.184 5.276 162,121 +0.11(+2.06%)
Feb 02, 2016 5.254 5.254 5.129 5.170 163,917 -0.08(-1.45%)
Feb 01, 2016 5.381 5.479 5.244 5.246 212,705 -0.19(-3.51%)
Jan 29, 2016 5.422 5.473 5.362 5.436 244,144 +0.03(+0.57%)
Jan 28, 2016 5.305 5.410 5.231 5.405 197,547 +0.21(+4.02%)
Jan 27, 2016 5.123 5.235 5.110 5.196 164,581 +0.02(+0.36%)
Jan 26, 2016 4.889 5.178 4.884 5.178 214,565 +0.31(+6.36%)
Jan 25, 2016 4.989 5.051 4.846 4.869 148,496 -0.18(-3.61%)
Jan 22, 2016 4.856 5.112 4.856 5.051 387,701 +0.29(+6.02%)
Jan 21, 2016 4.463 4.783 4.434 4.764 316,630 +0.32(+7.19%)
Jan 20, 2016 4.483 4.490 4.172 4.444 716,527 -0.08(-1.81%)
Jan 19, 2016 4.610 4.647 4.416 4.526 349,767 -0.13(-2.73%)
Jan 15, 2016 4.610 4.653 4.653 4.653 392,860 -0.02(-0.44%)
Jan 14, 2016 4.780 4.830 4.631 4.674 289,764 -0.01(-0.26%)
Jan 13, 2016 4.873 4.946 4.672 4.686 306,840 -0.20(-4.07%)
Jan 12, 2016 4.879 4.938 4.778 4.885 283,225 +0.04(+0.76%)
Jan 11, 2016 4.867 4.953 4.758 4.848 288,081 +0.01(+0.30%)
Jan 08, 2016 4.910 4.946 4.824 4.834 170,184 -0.07(-1.46%)
Jan 07, 2016 5.125 5.189 4.834 4.905 383,558 -0.28(-5.49%)
Jan 06, 2016 5.196 5.252 5.180 5.190 132,796 -0.07(-1.36%)
Jan 05, 2016 5.285 5.315 5.237 5.262 123,616 +0.05(+0.90%)
Jan 04, 2016 5.356 5.356 5.180 5.215 156,080 -0.15(-2.79%)
Dec 31, 2015 5.244 5.364 5.364 5.364 300,135 +0.04(+0.77%)
Dec 30, 2015 5.326 5.387 5.289 5.324 172,765 -0.02(-0.31%)
Dec 29, 2015 5.414 5.455 5.326 5.340 313,204 -0.08(-1.40%)
Dec 28, 2015 5.446 5.461 5.412 5.416 126,740 -0.04(-0.68%)
Dec 24, 2015 5.192 5.453 5.453 5.453 313,800 +0.18(+3.42%)
Dec 23, 2015 5.094 5.283 5.084 5.272 372,894 +0.18(+3.54%)
Dec 22, 2015 5.131 5.137 5.067 5.092 404,026 -0.01(-0.28%)
Dec 21, 2015 5.295 5.326 5.090 5.106 247,721 -0.11(-2.04%)
Dec 18, 2015 5.078 5.348 5.064 5.213 669,623 +0.09(+1.68%)
Dec 17, 2015 5.067 5.133 5.020 5.127 356,590 +0.06(+1.17%)
Dec 16, 2015 4.817 5.074 4.811 5.067 487,746 +0.27(+5.64%)
Dec 15, 2015 4.688 4.889 4.688 4.797 446,147 +0.11(+2.32%)
Dec 14, 2015 4.735 4.737 4.619 4.688 524,841 -0.04(-0.91%)
Dec 11, 2015 4.787 4.793 4.713 4.731 222,910 -0.10(-1.99%)
Dec 10, 2015 4.752 4.862 4.752 4.828 315,254 +0.07(+1.42%)
Dec 09, 2015 4.764 4.871 4.718 4.760 341,280 -0.01(-0.21%)
Dec 08, 2015 4.772 4.875 4.690 4.770 443,360 -0.08(-1.73%)
Dec 07, 2015 4.987 5.035 4.768 4.854 646,471 -0.18(-3.58%)
Dec 04, 2015 5.088 5.127 5.012 5.035 294,269 -0.02(-0.32%)
Dec 03, 2015 5.114 5.155 5.045 5.051 140,917 -0.08(-1.60%)
Dec 02, 2015 5.235 5.235 5.110 5.133 232,426 -0.09(-1.69%)
Dec 01, 2015 5.127 5.225 5.104 5.221 223,769 +0.08(+1.51%)
Nov 30, 2015 5.123 5.166 5.099 5.143 183,560 +0.02(+0.36%)
Nov 27, 2015 5.084 5.160 5.080 5.125 125,788 +0.01(+0.16%)
Nov 25, 2015 5.108 5.117 5.117 5.117 766,199 +0.15(+3.00%)
Nov 24, 2015 5.048 5.052 4.932 4.967 475,479 -0.07(-1.45%)
Nov 23, 2015 5.076 5.076 5.024 5.040 155,904 -0.04(-0.70%)
Nov 20, 2015 5.099 5.101 5.038 5.076 120,845 +0.04(+0.74%)
Nov 19, 2015 5.003 5.062 4.996 5.038 133,913 +0.08(+1.63%)
Nov 18, 2015 4.999 4.999 4.889 4.957 197,622 +0.01(+0.16%)
Nov 17, 2015 5.024 5.068 4.873 4.950 729,441 -0.07(-1.45%)
Nov 16, 2015 4.863 5.032 4.853 5.022 238,107 +0.16(+3.28%)
Nov 13, 2015 4.873 4.892 4.803 4.863 180,402 -0.01(-0.24%)
Nov 12, 2015 4.928 4.965 4.865 4.875 214,528 -0.11(-2.14%)
Nov 11, 2015 5.058 5.080 4.971 4.981 212,741 -0.06(-1.25%)
Nov 10, 2015 5.068 5.068 5.015 5.044 162,309 -0.01(-0.12%)
Nov 09, 2015 5.007 5.054 5.007 5.050 272,283 +0.02(+0.31%)
Nov 06, 2015 5.131 5.147 4.969 5.034 216,477 -0.12(-2.33%)
Nov 05, 2015 5.028 5.166 4.994 5.154 300,532 +0.13(+2.51%)
Nov 04, 2015 5.245 5.245 5.011 5.028 628,556 -0.17(-3.33%)
Nov 03, 2015 5.204 5.223 5.141 5.202 768,022 -0.04(-0.75%)
Nov 02, 2015 5.223 5.281 5.189 5.241 340,357 +0.04(+0.83%)
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%)
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.