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

Brookdale Senior Living Inc (NY: BKD )

5.500 -0.200 (-3.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2014 31.40 31.86 31.25 31.84 927,352 +0.37(+1.18%)
Apr 29, 2014 31.75 31.78 31.36 31.47 838,660 -0.20(-0.63%)
Apr 28, 2014 31.84 31.89 31.26 31.67 810,891 -0.08(-0.25%)
Apr 25, 2014 31.80 32.22 31.49 31.75 2,185,589 -0.28(-0.87%)
Apr 24, 2014 32.69 32.86 31.65 32.03 2,845,246 +0.69(+2.20%)
Apr 23, 2014 31.71 31.80 31.30 31.34 1,346,835 -0.41(-1.29%)
Apr 22, 2014 31.89 32.12 31.67 31.75 1,020,694 -0.12(-0.38%)
Apr 21, 2014 31.70 31.93 31.27 31.87 722,812 +0.13(+0.41%)
Apr 17, 2014 31.21 31.74 31.74 31.74 934,200 +0.43(+1.37%)
Apr 16, 2014 31.56 31.75 31.23 31.31 1,352,510 -0.03(-0.10%)
Apr 15, 2014 31.77 31.95 30.84 31.34 885,154 -0.37(-1.17%)
Apr 14, 2014 31.87 32.06 31.48 31.71 1,080,002 +0.09(+0.28%)
Apr 11, 2014 31.56 31.74 31.14 31.62 1,818,597 -0.15(-0.47%)
Apr 10, 2014 32.50 32.81 31.65 31.77 1,997,204 -0.78(-2.40%)
Apr 09, 2014 32.61 32.80 32.46 32.55 1,824,153 +0.00(+0.00%)
Apr 08, 2014 32.53 32.84 32.04 32.55 1,416,167 +0.05(+0.15%)
Apr 07, 2014 33.31 33.37 32.45 32.50 1,180,339 -0.89(-2.67%)
Apr 04, 2014 34.42 34.62 33.26 33.39 1,239,029 -0.86(-2.51%)
Apr 03, 2014 34.24 34.38 33.75 34.25 4,575,927 +0.01(+0.03%)
Apr 02, 2014 33.91 34.80 33.88 34.24 3,316,973 +0.40(+1.18%)
Apr 01, 2014 33.54 34.02 33.53 33.84 1,259,142 +0.33(+0.98%)
Mar 31, 2014 33.28 33.85 33.27 33.51 643,991 +0.43(+1.30%)
Mar 28, 2014 32.73 33.31 32.73 33.08 1,175,944 +0.49(+1.50%)
Mar 27, 2014 32.89 33.05 32.35 32.59 1,298,149 -0.30(-0.91%)
Mar 26, 2014 33.28 33.81 32.85 32.89 973,469 -0.30(-0.90%)
Mar 25, 2014 33.05 33.36 32.85 33.19 1,477,727 +0.25(+0.76%)
Mar 24, 2014 33.51 33.52 32.57 32.94 1,257,672 -0.50(-1.50%)
Mar 21, 2014 33.27 34.25 33.26 33.44 4,541,590 +0.17(+0.51%)
Mar 20, 2014 33.48 33.69 33.08 33.27 979,852 -0.37(-1.10%)
Mar 19, 2014 33.38 33.87 33.28 33.64 1,262,857 +0.31(+0.93%)
Mar 18, 2014 32.93 33.59 32.91 33.33 2,190,186 +0.47(+1.43%)
Mar 17, 2014 32.73 33.02 32.70 32.86 1,603,467 +0.27(+0.83%)
Mar 14, 2014 32.66 32.92 32.47 32.59 1,825,143 -0.18(-0.55%)
Mar 13, 2014 32.78 32.91 32.50 32.77 2,149,833 +0.07(+0.21%)
Mar 12, 2014 32.51 32.81 32.45 32.70 662,365 -0.01(-0.03%)
Mar 11, 2014 33.09 33.09 32.48 32.71 2,053,243 -0.06(-0.18%)
Mar 10, 2014 33.30 33.30 32.51 32.77 2,070,480 -0.66(-1.97%)
Mar 07, 2014 33.55 33.88 33.23 33.43 1,443,032 -0.05(-0.15%)
Mar 06, 2014 34.02 34.02 33.42 33.48 1,706,989 -0.36(-1.06%)
Mar 05, 2014 33.90 34.06 33.57 33.84 1,103,988 +0.02(+0.06%)
Mar 04, 2014 34.00 34.37 33.80 33.82 2,102,003 +0.09(+0.27%)
Mar 03, 2014 33.32 33.89 33.15 33.73 2,617,549 +0.19(+0.57%)
Feb 28, 2014 32.90 33.69 32.74 33.54 3,394,895 +0.72(+2.19%)
Feb 27, 2014 33.28 33.62 31.80 32.82 6,208,843 -0.44(-1.32%)
Feb 26, 2014 31.65 33.34 31.55 33.26 3,980,826 +1.77(+5.62%)
Feb 25, 2014 31.40 31.65 31.13 31.49 1,833,161 +0.04(+0.13%)
Feb 24, 2014 30.64 31.73 30.55 31.45 3,566,596 +0.90(+2.95%)
Feb 21, 2014 31.50 32.38 30.49 30.55 15,101,504 +0.46(+1.53%)
Feb 20, 2014 29.88 30.17 29.60 30.09 771,414 +0.18(+0.60%)
Feb 19, 2014 29.91 30.25 29.64 29.91 1,351,626 -0.09(-0.30%)
Feb 18, 2014 29.68 30.03 29.58 30.00 1,301,554 +0.32(+1.08%)
Feb 14, 2014 29.49 29.68 29.68 29.68 1,312,600 +0.18(+0.61%)
Feb 13, 2014 29.17 29.72 29.07 29.50 977,038 +0.12(+0.41%)
Feb 12, 2014 29.23 29.55 29.10 29.38 977,297 +0.13(+0.44%)
Feb 11, 2014 28.96 29.48 28.70 29.25 773,957 +0.30(+1.04%)
Feb 10, 2014 28.83 29.28 28.47 28.95 976,097 +0.16(+0.56%)
Feb 07, 2014 28.89 29.36 28.70 28.79 1,396,458 +0.12(+0.42%)
Feb 06, 2014 28.25 29.33 28.25 28.67 2,647,460 +1.66(+6.15%)
Feb 05, 2014 26.76 27.07 26.11 27.01 1,197,273 +0.16(+0.60%)
Feb 04, 2014 26.58 26.90 26.21 26.85 1,026,193 +0.48(+1.82%)
Feb 03, 2014 27.46 27.63 26.27 26.37 1,445,065 -1.09(-3.97%)
Jan 31, 2014 27.43 27.71 27.27 27.46 1,006,684 -0.31(-1.12%)
Jan 30, 2014 27.09 27.95 27.09 27.77 1,719,472 +0.87(+3.23%)
Jan 29, 2014 27.20 27.31 26.85 26.90 801,175 -0.55(-2.00%)
Jan 28, 2014 27.45 27.89 27.37 27.45 945,808 -0.03(-0.11%)
Jan 27, 2014 27.77 27.96 27.28 27.48 982,723 -0.32(-1.15%)
Jan 24, 2014 28.38 28.45 27.54 27.80 781,640 -0.69(-2.42%)
Jan 23, 2014 28.35 28.79 28.17 28.49 988,831 +0.02(+0.07%)
Jan 22, 2014 28.38 28.52 28.18 28.47 386,654 +0.21(+0.74%)
Jan 21, 2014 28.99 29.00 28.16 28.26 335,191 -0.38(-1.33%)
Jan 17, 2014 28.14 28.64 28.64 28.64 3,034,500 +0.53(+1.89%)
Jan 16, 2014 28.13 28.31 27.78 28.11 1,970,272 -0.11(-0.39%)
Jan 15, 2014 27.52 28.25 27.39 28.22 2,370,860 +0.70(+2.54%)
Jan 14, 2014 27.76 27.91 27.40 27.52 518,299 -0.13(-0.47%)
Jan 13, 2014 27.32 27.87 27.22 27.65 1,169,906 +0.23(+0.84%)
Jan 10, 2014 26.88 27.79 26.88 27.42 1,024,755 +0.71(+2.66%)
Jan 09, 2014 27.30 27.31 26.43 26.71 1,209,715 -0.50(-1.84%)
Jan 08, 2014 27.40 27.65 27.07 27.21 577,961 -0.44(-1.59%)
Jan 07, 2014 27.70 27.93 27.53 27.65 551,121 +0.14(+0.51%)
Jan 06, 2014 28.14 28.19 27.38 27.51 1,092,683 -0.52(-1.86%)
Jan 03, 2014 27.65 28.25 27.55 28.03 754,047 +0.36(+1.30%)
Jan 02, 2014 27.11 27.68 26.80 27.67 566,346 +0.49(+1.80%)
Dec 31, 2013 27.44 27.18 27.18 27.18 1,077,600 -0.19(-0.69%)
Dec 30, 2013 26.90 27.41 26.77 27.37 673,513 +0.41(+1.52%)
Dec 27, 2013 27.17 27.28 26.92 26.96 470,188 -0.15(-0.55%)
Dec 26, 2013 27.31 27.50 27.06 27.11 266,681 -0.14(-0.51%)
Dec 24, 2013 27.20 27.32 27.15 27.25 171,626 +0.02(+0.07%)
Dec 23, 2013 27.34 27.40 27.08 27.23 453,051 +0.03(+0.11%)
Dec 20, 2013 26.97 27.21 26.90 27.20 377,478 +0.25(+0.93%)
Dec 19, 2013 27.15 27.28 26.89 26.95 444,188 -0.33(-1.21%)
Dec 18, 2013 27.00 27.42 26.95 27.28 1,462,302 +0.33(+1.22%)
Dec 17, 2013 26.93 27.06 26.49 26.95 601,218 +0.00(+0.00%)
Dec 16, 2013 27.10 27.27 26.81 26.95 658,977 +0.08(+0.30%)
Dec 13, 2013 26.89 27.27 26.82 26.87 554,690 +0.02(+0.07%)
Dec 12, 2013 27.27 27.34 26.84 26.85 548,263 -0.44(-1.61%)
Dec 11, 2013 27.99 27.99 27.28 27.29 542,185 -0.63(-2.26%)
Dec 10, 2013 28.11 28.23 27.91 27.92 490,707 -0.22(-0.78%)
Dec 09, 2013 28.19 28.36 27.94 28.14 499,701 -0.04(-0.14%)
Dec 06, 2013 28.54 28.78 28.13 28.18 592,047 -0.11(-0.39%)
Dec 05, 2013 28.44 28.57 28.20 28.29 611,775 -0.17(-0.60%)
Dec 04, 2013 28.54 28.66 28.06 28.46 554,490 -0.27(-0.94%)
Dec 03, 2013 28.92 29.05 28.52 28.73 1,740,310 -0.30(-1.03%)
Dec 02, 2013 29.20 29.35 28.93 29.03 512,734 -0.13(-0.45%)
Nov 29, 2013 28.62 29.39 28.46 29.16 513,299 +0.56(+1.96%)
Nov 27, 2013 28.94 28.94 28.59 28.60 563,239 -0.30(-1.04%)
Nov 26, 2013 28.85 29.02 28.62 28.90 535,558 +0.03(+0.10%)
Nov 25, 2013 29.11 29.18 28.81 28.87 434,833 -0.18(-0.62%)
Nov 22, 2013 29.06 29.17 28.91 29.05 643,945 +0.05(+0.17%)
Nov 21, 2013 28.77 29.06 28.77 29.00 985,018 +0.28(+0.97%)
Nov 20, 2013 29.20 29.48 28.52 28.72 1,024,582 -0.47(-1.61%)
Nov 19, 2013 29.35 29.49 29.07 29.19 531,950 -0.21(-0.71%)
Nov 18, 2013 29.90 29.96 29.29 29.40 679,027 -0.48(-1.61%)
Nov 15, 2013 29.93 29.99 29.59 29.88 740,553 +0.05(+0.17%)
Nov 14, 2013 29.82 30.00 29.45 29.83 1,189,998 +0.38(+1.29%)
Nov 12, 2013 28.86 29.60 28.73 29.45 1,543,877 +0.54(+1.87%)
Nov 11, 2013 28.18 28.97 28.18 28.91 1,083,223 +0.65(+2.30%)
Nov 08, 2013 28.58 28.97 28.09 28.26 1,487,829 -0.17(-0.60%)
Nov 07, 2013 28.41 29.00 28.02 28.43 2,651,579 +1.51(+5.61%)
Nov 06, 2013 26.84 27.07 26.69 26.92 2,019,418 +0.14(+0.52%)
Nov 05, 2013 27.30 27.30 26.57 26.78 1,483,670 -0.67(-2.44%)
Nov 04, 2013 27.37 27.46 27.09 27.45 597,747 +0.15(+0.55%)
Nov 01, 2013 27.22 27.36 26.99 27.30 847,535 +0.22(+0.81%)
Oct 31, 2013 27.34 27.50 27.00 27.08 708,717 -0.17(-0.62%)
Oct 30, 2013 27.14 27.34 26.89 27.25 1,071,142 +0.14(+0.52%)
Oct 29, 2013 27.07 27.31 27.01 27.11 998,148 +0.07(+0.26%)
Oct 28, 2013 27.35 27.53 27.00 27.04 895,897 -0.32(-1.17%)
Oct 25, 2013 27.51 27.60 27.27 27.36 705,550 -0.07(-0.26%)
Oct 24, 2013 27.64 27.64 27.32 27.43 1,254,204 -0.12(-0.44%)
Oct 23, 2013 27.77 27.82 27.37 27.55 988,957 -0.39(-1.40%)
Oct 22, 2013 28.02 28.41 27.94 27.94 780,886 -0.07(-0.25%)
Oct 21, 2013 28.03 28.20 27.92 28.01 846,480 -0.03(-0.11%)
Oct 18, 2013 28.43 28.43 27.92 28.04 924,514 -0.13(-0.46%)
Oct 17, 2013 27.09 28.21 27.00 28.17 1,463,579 +0.87(+3.19%)
Oct 16, 2013 27.20 27.51 27.13 27.30 794,166 +0.29(+1.07%)
Oct 15, 2013 27.47 27.63 26.90 27.01 1,571,556 -0.63(-2.28%)
Oct 14, 2013 26.81 27.78 26.80 27.64 1,411,498 +0.66(+2.45%)
Oct 11, 2013 26.30 27.01 26.19 26.98 775,640 +0.66(+2.51%)
Oct 10, 2013 26.00 26.51 26.00 26.32 979,399 +0.75(+2.93%)
Oct 09, 2013 25.62 25.78 25.46 25.57 1,166,025 +0.02(+0.08%)
Oct 08, 2013 26.03 26.19 25.53 25.55 931,058 -0.50(-1.92%)
Oct 07, 2013 25.83 26.17 25.73 26.05 781,800 -0.16(-0.61%)
Oct 04, 2013 26.14 26.44 26.14 26.21 717,288 +0.03(+0.11%)
Oct 03, 2013 26.70 26.85 26.00 26.18 1,812,402 -0.54(-2.02%)
Oct 02, 2013 26.90 26.95 26.53 26.72 1,378,537 -0.49(-1.80%)
Oct 01, 2013 26.29 27.27 26.29 27.21 1,253,685 +0.58(+2.18%)
Sep 27, 2013 26.70 26.82 26.51 26.63 752,730 -0.11(-0.41%)
Sep 26, 2013 26.58 26.89 26.51 26.74 734,349 +0.18(+0.68%)
Sep 25, 2013 26.64 26.81 26.52 26.56 973,193 -0.10(-0.38%)
Sep 24, 2013 26.78 27.05 26.48 26.66 1,590,685 -0.17(-0.63%)
Sep 23, 2013 26.27 26.92 26.18 26.83 1,162,317 +0.45(+1.71%)
Sep 20, 2013 27.03 27.06 26.25 26.38 1,162,899 -0.53(-1.97%)
Sep 19, 2013 27.04 27.19 26.87 26.91 1,560,433 -0.01(-0.04%)
Sep 18, 2013 26.27 27.08 26.06 26.92 2,330,390 +0.60(+2.28%)
Sep 17, 2013 26.22 26.33 25.95 26.32 948,349 +0.16(+0.61%)
Sep 16, 2013 25.91 26.55 25.42 26.16 1,681,552 +0.74(+2.91%)
Sep 13, 2013 25.35 25.81 25.24 25.42 1,019,224 +0.05(+0.20%)
Sep 12, 2013 25.65 25.73 25.34 25.37 810,762 -0.33(-1.28%)
Sep 11, 2013 25.59 25.97 25.58 25.70 661,950 +0.02(+0.08%)
Sep 10, 2013 25.80 26.33 25.68 25.68 1,197,951 -0.01(-0.04%)
Sep 09, 2013 25.60 26.31 25.60 25.69 1,849,575 +0.22(+0.86%)
Sep 06, 2013 25.13 25.82 24.42 25.47 4,294,889 +0.22(+0.87%)
Sep 05, 2013 25.03 25.33 24.95 25.25 758,903 +0.29(+1.16%)
Sep 04, 2013 24.99 25.11 24.74 24.96 1,322,021 -0.03(-0.12%)
Sep 03, 2013 25.35 25.56 24.66 24.99 1,598,502 -0.03(-0.12%)
Aug 30, 2013 25.89 25.97 24.99 25.02 1,235,629 -0.80(-3.10%)
Aug 29, 2013 25.28 26.00 25.23 25.82 775,792 +0.30(+1.18%)
Aug 28, 2013 25.51 25.73 25.45 25.52 694,408 +0.04(+0.16%)
Aug 27, 2013 25.85 25.89 25.48 25.48 1,314,461 -0.63(-2.41%)
Aug 26, 2013 26.20 26.43 26.07 26.11 876,260 +0.01(+0.04%)
Aug 23, 2013 26.04 26.23 25.54 26.10 1,399,589 +0.10(+0.38%)
Aug 22, 2013 26.65 26.73 25.80 26.00 1,473,433 -0.55(-2.07%)
Aug 21, 2013 27.00 27.06 26.33 26.55 1,330,551 -0.50(-1.85%)
Aug 20, 2013 26.75 27.12 26.38 27.05 1,388,080 +0.35(+1.31%)
Aug 19, 2013 27.44 27.58 26.59 26.70 1,009,041 -0.86(-3.12%)
Aug 16, 2013 27.59 27.76 27.37 27.56 576,528 -0.16(-0.58%)
Aug 15, 2013 28.02 28.10 27.67 27.72 1,382,811 -0.65(-2.29%)
Aug 14, 2013 28.42 28.73 28.24 28.37 754,113 -0.13(-0.46%)
Aug 13, 2013 28.47 28.51 27.91 28.50 948,848 +0.05(+0.18%)
Aug 12, 2013 28.62 28.97 28.43 28.45 736,845 -0.40(-1.39%)
Aug 09, 2013 29.00 29.50 28.80 28.85 1,016,873 -0.34(-1.16%)
Aug 08, 2013 29.88 30.65 29.07 29.19 2,573,622 -0.01(-0.03%)
Aug 07, 2013 29.13 29.41 29.07 29.20 1,119,254 -0.08(-0.27%)
Aug 06, 2013 29.73 29.73 28.99 29.28 1,136,855 -0.49(-1.65%)
Aug 05, 2013 29.79 30.21 29.67 29.77 1,283,230 -0.10(-0.33%)
Aug 02, 2013 29.76 30.28 29.58 29.87 1,765,539 +0.16(+0.54%)
Aug 01, 2013 29.50 29.85 29.31 29.71 1,200,816 +0.59(+2.03%)
Jul 31, 2013 28.75 29.23 28.70 29.12 1,118,956 +0.41(+1.43%)
Jul 30, 2013 28.86 28.94 28.64 28.71 926,372 -0.04(-0.14%)
Jul 29, 2013 28.66 28.97 28.63 28.75 872,420 -0.13(-0.45%)
Jul 26, 2013 28.90 29.09 28.75 28.88 924,958 -0.13(-0.45%)
Jul 25, 2013 28.41 29.02 28.38 29.01 912,472 +0.48(+1.68%)
Jul 24, 2013 29.03 29.12 28.37 28.53 993,048 -0.40(-1.38%)
Jul 23, 2013 29.62 29.62 28.83 28.93 1,020,176 -0.63(-2.13%)
Jul 22, 2013 29.81 29.91 29.47 29.56 718,034 -0.18(-0.61%)
Jul 19, 2013 29.41 29.93 29.32 29.74 1,301,528 +0.23(+0.78%)
Jul 18, 2013 29.60 30.34 29.44 29.51 2,575,818 +0.14(+0.48%)
Jul 17, 2013 28.53 29.38 28.53 29.37 1,504,189 +0.96(+3.38%)
Jul 16, 2013 28.51 28.70 28.31 28.41 1,022,095 -0.05(-0.18%)
Jul 15, 2013 28.62 28.62 28.18 28.46 620,775 -0.11(-0.39%)
Jul 12, 2013 28.46 28.64 27.35 28.57 2,365,797 +0.06(+0.21%)
Jul 11, 2013 28.19 28.58 28.05 28.51 997,924 +0.76(+2.74%)
Jul 10, 2013 27.91 28.14 27.65 27.75 760,706 -0.11(-0.39%)
Jul 09, 2013 28.10 28.11 27.65 27.86 865,020 -0.11(-0.39%)
Jul 08, 2013 27.47 28.05 27.47 27.97 1,173,300 +0.54(+1.97%)
Jul 05, 2013 27.31 27.53 26.84 27.43 837,541 +0.34(+1.26%)
Jul 03, 2013 26.74 27.29 26.55 27.09 1,193,170 +0.16(+0.59%)
Jul 02, 2013 26.97 27.24 26.78 26.93 658,076 +0.09(+0.34%)
Jul 01, 2013 26.56 27.12 26.41 26.84 721,961 +0.40(+1.51%)
Jun 28, 2013 26.49 26.65 26.28 26.44 1,804,465 -0.25(-0.94%)
Jun 27, 2013 26.40 26.90 26.36 26.69 878,217 +0.51(+1.95%)
Jun 26, 2013 26.35 26.48 25.90 26.18 1,034,709 +0.18(+0.69%)
Jun 25, 2013 25.94 26.17 25.74 26.00 865,983 +0.28(+1.09%)
Jun 24, 2013 25.78 26.15 25.31 25.72 1,384,202 -0.39(-1.49%)
Jun 21, 2013 26.12 26.24 25.54 26.11 1,177,703 +0.20(+0.77%)
Jun 20, 2013 26.94 27.06 25.82 25.91 1,842,620 -1.35(-4.95%)
Jun 19, 2013 27.73 28.00 27.24 27.26 738,258 -0.55(-1.98%)
Jun 18, 2013 27.56 28.08 27.53 27.81 766,990 +0.25(+0.91%)
Jun 17, 2013 27.72 27.92 27.44 27.56 1,050,345 +0.12(+0.44%)
Jun 14, 2013 26.84 27.63 26.68 27.44 988,042 +0.59(+2.20%)
Jun 13, 2013 26.60 27.02 26.41 26.85 807,365 +0.29(+1.09%)
Jun 12, 2013 27.21 27.25 26.48 26.56 727,783 -0.49(-1.81%)
Jun 11, 2013 27.60 27.68 26.96 27.05 573,284 -0.80(-2.87%)
Jun 10, 2013 27.43 28.06 27.34 27.85 801,742 +0.48(+1.75%)
Jun 07, 2013 26.88 27.51 26.75 27.37 1,683,576 +0.40(+1.48%)
Jun 06, 2013 26.91 27.24 26.64 26.97 792,725 +0.00(+0.00%)
Jun 05, 2013 27.50 27.60 26.72 26.97 1,508,633 -0.70(-2.53%)
Jun 04, 2013 28.15 28.45 27.51 27.67 900,700 -0.47(-1.67%)
Jun 03, 2013 28.40 28.48 27.62 28.14 927,075 -0.21(-0.74%)
May 31, 2013 29.03 29.05 28.32 28.35 1,124,397 -0.79(-2.71%)
May 30, 2013 29.07 29.30 28.72 29.14 989,533 +0.17(+0.59%)
May 29, 2013 29.21 29.31 28.94 28.97 592,105 -0.47(-1.60%)
May 28, 2013 29.13 29.55 29.02 29.44 554,817 +0.70(+2.44%)
May 24, 2013 28.60 28.85 28.42 28.74 430,082 -0.14(-0.48%)
May 23, 2013 28.43 28.99 28.32 28.88 1,062,756 +0.13(+0.45%)
May 22, 2013 29.50 30.07 28.49 28.75 1,549,509 -0.76(-2.58%)
May 21, 2013 29.61 29.83 29.45 29.51 456,513 -0.01(-0.03%)
May 20, 2013 29.83 29.91 29.41 29.52 707,093 -0.45(-1.50%)
May 17, 2013 29.83 30.31 29.83 29.97 1,381,514 +0.27(+0.91%)
May 16, 2013 29.73 29.87 29.40 29.70 901,047 +0.02(+0.07%)
May 15, 2013 29.32 30.04 29.19 29.68 1,148,242 +0.77(+2.66%)
May 13, 2013 28.80 29.06 28.77 28.91 572,890 -0.02(-0.07%)
May 10, 2013 29.01 29.12 28.84 28.93 1,426,016 -0.04(-0.14%)
May 09, 2013 29.45 29.67 28.74 28.97 1,868,308 -0.52(-1.76%)
May 08, 2013 29.07 29.60 28.81 29.49 1,380,291 +0.43(+1.48%)
May 07, 2013 28.80 29.23 28.75 29.06 1,152,247 +0.32(+1.11%)
May 06, 2013 28.65 29.01 28.55 28.74 854,648 +0.09(+0.31%)
May 03, 2013 28.59 29.01 28.20 28.65 1,146,334 +0.45(+1.60%)
May 02, 2013 27.51 28.57 27.15 28.20 3,814,813 +2.10(+8.05%)
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.