Brookfield Property Partners L (NQ: BPY )

17.08 USD +0.02 (+0.12%)
Official Closing Price Updated: 4:41 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.56 11.62 11.16 11.19 2,065,700 -0.36(-3.12%)
Jul 30, 2020 11.39 11.68 11.33 11.55 2,867,107 -0.07(-0.60%)
Jul 29, 2020 11.33 11.63 11.30 11.62 1,631,809 +0.31(+2.74%)
Jul 28, 2020 11.14 11.35 11.04 11.31 2,175,643 +0.12(+1.07%)
Jul 27, 2020 11.09 11.19 10.98 11.19 1,660,782 +0.14(+1.27%)
Jul 24, 2020 11.01 11.16 10.95 11.05 2,364,100 -0.03(-0.27%)
Jul 23, 2020 11.09 11.16 11.00 11.08 2,038,882 -0.04(-0.36%)
Jul 22, 2020 11.06 11.23 11.06 11.12 1,189,686 +0.03(+0.27%)
Jul 21, 2020 11.19 11.30 11.09 11.09 1,439,744 +0.01(+0.09%)
Jul 20, 2020 11.19 11.25 11.05 11.08 1,178,783 -0.10(-0.89%)
Jul 17, 2020 11.18 11.26 11.05 11.18 1,259,500 -0.02(-0.18%)
Jul 16, 2020 11.34 11.42 11.18 11.20 1,349,342 -0.28(-2.44%)
Jul 15, 2020 11.25 11.51 11.19 11.48 1,776,542 +0.50(+4.55%)
Jul 14, 2020 11.09 11.09 10.85 10.98 1,454,076 -0.02(-0.18%)
Jul 13, 2020 11.20 11.22 10.95 11.00 1,909,014 -0.10(-0.90%)
Jul 10, 2020 10.95 11.25 10.95 11.10 1,683,700 +0.13(+1.19%)
Jul 09, 2020 11.26 11.26 10.77 10.97 3,190,095 -0.23(-2.05%)
Jul 08, 2020 11.45 11.63 11.17 11.20 3,494,934 -0.25(-2.18%)
Jul 07, 2020 11.57 11.78 11.41 11.45 4,358,295 -0.33(-2.80%)
Jul 06, 2020 11.63 11.88 11.49 11.78 5,614,073 +0.39(+3.42%)
Jul 02, 2020 11.56 11.59 10.96 11.39 8,739,600 +1.19(+11.67%)
Jul 01, 2020 10.01 10.32 9.950 10.20 2,367,757 +0.31(+3.13%)
Jun 30, 2020 9.990 10.12 9.830 9.890 1,668,993 -0.04(-0.40%)
Jun 29, 2020 9.880 10.22 9.680 9.930 2,336,828 +0.28(+2.90%)
Jun 26, 2020 10.10 10.12 9.650 9.650 2,944,800 -0.49(-4.83%)
Jun 25, 2020 10.11 10.28 9.990 10.14 1,451,459 -0.06(-0.59%)
Jun 24, 2020 10.54 10.61 9.920 10.20 2,705,332 -0.49(-4.58%)
Jun 23, 2020 10.92 11.05 10.67 10.69 2,830,018 +0.05(+0.47%)
Jun 22, 2020 10.70 10.74 10.37 10.64 1,754,711 -0.06(-0.56%)
Jun 19, 2020 11.11 11.15 10.66 10.70 2,670,900 -0.20(-1.83%)
Jun 18, 2020 10.84 11.18 10.81 10.90 1,138,202 -0.03(-0.27%)
Jun 17, 2020 11.45 11.45 10.89 10.93 2,070,136 -0.32(-2.84%)
Jun 16, 2020 11.80 11.90 11.03 11.25 2,197,350 +0.13(+1.17%)
Jun 15, 2020 10.61 11.32 10.42 11.12 1,903,456 -0.01(-0.09%)
Jun 12, 2020 11.55 11.56 10.88 11.13 2,457,000 +0.37(+3.44%)
Jun 11, 2020 11.02 11.49 10.71 10.76 3,852,996 -1.26(-10.48%)
Jun 10, 2020 12.91 13.00 11.74 12.02 3,444,832 -0.91(-7.04%)
Jun 09, 2020 13.63 13.63 12.90 12.93 3,163,142 -0.97(-6.98%)
Jun 08, 2020 13.27 13.95 13.21 13.90 5,432,052 +1.06(+8.26%)
Jun 05, 2020 12.82 13.37 12.77 12.84 6,114,500 +0.87(+7.27%)
Jun 04, 2020 11.20 12.39 11.13 11.97 4,194,403 +0.66(+5.84%)
Jun 03, 2020 10.57 11.34 10.57 11.31 2,721,509 +0.89(+8.54%)
Jun 02, 2020 10.42 10.68 10.30 10.42 2,097,857 +0.08(+0.77%)
Jun 01, 2020 10.16 10.64 10.01 10.34 1,672,775 -0.02(-0.19%)
May 29, 2020 10.48 10.60 10.20 10.36 2,211,600 -0.26(-2.45%)
May 28, 2020 11.06 11.06 10.56 10.62 2,169,006 -0.53(-4.75%)
May 27, 2020 10.65 11.19 10.48 11.15 3,336,198 +0.77(+7.42%)
May 26, 2020 9.900 10.39 9.900 10.38 3,545,812 +1.08(+11.61%)
May 22, 2020 9.400 9.450 9.219 9.300 1,698,600 -0.13(-1.38%)
May 21, 2020 9.430 9.660 9.320 9.430 1,464,320 -0.01(-0.11%)
May 20, 2020 9.560 9.720 9.350 9.440 1,733,289 +0.02(+0.21%)
May 19, 2020 9.560 9.580 9.140 9.420 2,037,189 -0.23(-2.38%)
May 18, 2020 9.230 9.690 9.150 9.650 2,116,658 +0.87(+9.91%)
May 15, 2020 8.900 9.080 8.680 8.780 1,671,000 -0.19(-2.12%)
May 14, 2020 8.420 8.980 8.020 8.970 3,279,572 +0.42(+4.91%)
May 13, 2020 9.000 9.000 8.510 8.550 3,198,705 -0.39(-4.36%)
May 12, 2020 9.380 9.530 8.910 8.940 2,040,653 -0.39(-4.18%)
May 11, 2020 9.350 9.606 9.190 9.330 2,102,159 -0.06(-0.64%)
May 08, 2020 9.510 9.610 9.170 9.390 2,632,400 +0.44(+4.92%)
May 07, 2020 8.750 9.020 8.660 8.950 1,683,633 +0.45(+5.29%)
May 06, 2020 8.900 8.930 8.480 8.500 2,098,959 -0.30(-3.41%)
May 05, 2020 9.230 9.350 8.760 8.800 1,483,319 -0.16(-1.79%)
May 04, 2020 8.710 9.020 8.610 8.960 2,417,875 -0.01(-0.11%)
May 01, 2020 9.010 9.070 8.720 8.970 2,166,000 -0.39(-4.17%)
Apr 30, 2020 9.950 9.980 9.260 9.360 3,010,582 -0.66(-6.59%)
Apr 29, 2020 9.550 10.24 9.550 10.02 4,160,300 +0.78(+8.44%)
Apr 28, 2020 9.170 9.560 8.960 9.240 2,944,983 +0.39(+4.41%)
Apr 27, 2020 8.320 8.870 8.220 8.850 3,178,043 +0.61(+7.40%)
Apr 24, 2020 8.400 8.505 8.095 8.240 2,462,900 -0.11(-1.32%)
Apr 23, 2020 8.310 8.520 8.230 8.350 2,843,736 +0.11(+1.33%)
Apr 22, 2020 8.750 8.777 8.230 8.240 2,964,089 -0.23(-2.72%)
Apr 21, 2020 8.990 9.070 8.470 8.470 4,773,911 -0.67(-7.33%)
Apr 20, 2020 9.320 9.520 9.030 9.140 2,857,370 -0.38(-3.99%)
Apr 17, 2020 9.620 9.650 9.255 9.520 2,858,100 +0.56(+6.25%)
Apr 16, 2020 9.280 9.440 8.820 8.960 2,953,141 -0.32(-3.45%)
Apr 15, 2020 9.850 9.950 9.230 9.280 3,194,414 -1.01(-9.82%)
Apr 14, 2020 10.69 10.91 10.23 10.29 2,645,777 +0.26(+2.59%)
Apr 13, 2020 10.48 10.48 9.290 10.03 3,444,183 -0.29(-2.81%)
Apr 09, 2020 9.830 11.27 9.830 10.32 4,793,500 +0.51(+5.20%)
Apr 08, 2020 8.920 9.880 8.740 9.810 5,143,830 +1.15(+13.28%)
Apr 07, 2020 8.890 9.410 8.430 8.660 7,009,196 +0.42(+5.10%)
Apr 06, 2020 7.850 8.590 7.760 8.240 5,258,038 +0.92(+12.57%)
Apr 03, 2020 7.740 7.830 7.100 7.320 4,691,300 -0.28(-3.68%)
Apr 02, 2020 7.380 7.880 7.350 7.600 3,564,172 +0.18(+2.43%)
Apr 01, 2020 7.890 7.900 7.180 7.420 5,851,546 -0.64(-7.94%)
Mar 31, 2020 8.370 8.560 7.890 8.060 5,652,936 -0.34(-4.05%)
Mar 30, 2020 8.760 8.870 8.050 8.400 3,395,478 -0.35(-4.00%)
Mar 27, 2020 9.200 9.310 8.501 8.750 5,357,400 -0.60(-6.42%)
Mar 26, 2020 9.140 10.25 8.770 9.350 8,095,091 +0.49(+5.53%)
Mar 25, 2020 8.250 9.240 7.660 8.860 15,686,241 +1.22(+15.97%)
Mar 24, 2020 8.140 8.380 7.590 7.640 6,156,609 +0.39(+5.38%)
Mar 23, 2020 8.800 8.800 7.110 7.250 6,766,254 -1.35(-15.70%)
Mar 20, 2020 9.420 9.420 8.490 8.600 7,162,000 -0.13(-1.49%)
Mar 19, 2020 8.370 8.890 7.950 8.730 5,092,177 +0.32(+3.80%)
Mar 18, 2020 10.16 10.16 8.020 8.410 6,510,828 -2.32(-21.62%)
Mar 17, 2020 11.61 11.73 10.65 10.73 4,402,285 -0.68(-5.96%)
Mar 16, 2020 12.33 12.75 11.39 11.41 3,732,739 -2.24(-16.41%)
Mar 13, 2020 12.99 13.65 12.41 13.65 5,207,300 +1.65(+13.75%)
Mar 12, 2020 13.58 13.80 11.88 12.00 8,020,469 -2.29(-16.03%)
Mar 11, 2020 15.39 16.25 14.03 14.29 6,727,341 -1.50(-9.50%)
Mar 10, 2020 16.00 16.09 15.09 15.79 3,819,835 +0.52(+3.41%)
Mar 09, 2020 16.01 16.01 15.24 15.27 4,312,359 -1.55(-9.22%)
Mar 06, 2020 16.96 17.11 16.62 16.82 3,217,900 -0.58(-3.33%)
Mar 05, 2020 17.05 17.47 17.01 17.40 2,413,595 -0.04(-0.23%)
Mar 04, 2020 17.14 17.47 17.06 17.44 1,467,062 +0.64(+3.81%)
Mar 03, 2020 17.23 17.42 16.79 16.80 3,125,967 -0.30(-1.75%)
Mar 02, 2020 16.40 17.11 16.32 17.10 2,358,724 +0.78(+4.78%)
Feb 28, 2020 16.31 16.45 15.78 16.32 6,837,300 -0.36(-2.16%)
Feb 27, 2020 17.25 17.25 16.21 16.68 4,968,947 -1.01(-5.71%)
Feb 26, 2020 17.92 18.01 17.53 17.69 3,136,497 -0.11(-0.62%)
Feb 25, 2020 18.47 18.51 17.66 17.80 3,060,299 -0.65(-3.52%)
Feb 24, 2020 18.40 18.50 18.27 18.45 2,178,436 -0.22(-1.18%)
Feb 21, 2020 18.68 18.79 18.54 18.67 1,085,500 -0.08(-0.43%)
Feb 20, 2020 18.52 18.78 18.52 18.75 1,336,134 +0.23(+1.24%)
Feb 19, 2020 18.45 18.63 18.43 18.52 1,201,886 +0.08(+0.43%)
Feb 18, 2020 18.50 18.59 18.39 18.44 1,365,972 +0.07(+0.38%)
Feb 14, 2020 18.56 18.64 18.34 18.37 1,142,700 -0.20(-1.08%)
Feb 13, 2020 18.30 18.62 18.25 18.57 1,242,386 +0.26(+1.42%)
Feb 12, 2020 18.28 18.39 18.24 18.31 1,558,947 +0.10(+0.55%)
Feb 11, 2020 18.38 18.42 18.18 18.21 1,194,075 -0.02(-0.11%)
Feb 10, 2020 18.28 18.46 18.21 18.23 1,405,267 -0.02(-0.11%)
Feb 07, 2020 18.58 18.65 18.25 18.25 1,514,900 -0.37(-1.99%)
Feb 06, 2020 18.79 18.88 18.61 18.62 1,253,749 -0.11(-0.59%)
Feb 05, 2020 19.00 19.13 18.63 18.73 1,334,086 -0.12(-0.64%)
Feb 04, 2020 18.75 18.99 18.53 18.85 1,750,934 +0.23(+1.24%)
Feb 03, 2020 18.54 18.78 18.44 18.62 1,345,856 +0.09(+0.49%)
Jan 31, 2020 18.76 18.76 18.48 18.53 1,232,000 -0.29(-1.54%)
Jan 30, 2020 18.87 18.98 18.77 18.82 1,344,148 -0.18(-0.95%)
Jan 29, 2020 19.12 19.24 19.00 19.00 502,434 -0.14(-0.73%)
Jan 28, 2020 18.95 19.26 18.92 19.14 806,740 +0.21(+1.11%)
Jan 27, 2020 19.04 19.09 18.73 18.93 1,650,804 -0.25(-1.30%)
Jan 24, 2020 19.37 19.55 19.17 19.18 948,500 -0.18(-0.93%)
Jan 23, 2020 19.51 19.62 19.26 19.36 2,889,259 -0.19(-0.97%)
Jan 22, 2020 20.06 20.13 19.55 19.55 1,731,915 -0.44(-2.20%)
Jan 21, 2020 19.91 20.09 19.73 19.99 2,517,755 +0.13(+0.65%)
Jan 17, 2020 19.69 19.93 19.65 19.86 2,671,400 +0.66(+3.44%)
Jan 16, 2020 19.05 19.23 18.92 19.20 1,221,907 +0.19(+1.00%)
Jan 15, 2020 18.72 19.03 18.68 19.01 1,521,250 +0.35(+1.88%)
Jan 14, 2020 18.54 18.68 18.47 18.66 971,104 +0.13(+0.70%)
Jan 13, 2020 18.20 18.54 18.20 18.53 1,338,974 +0.33(+1.81%)
Jan 10, 2020 18.29 18.34 18.19 18.20 682,700 -0.06(-0.33%)
Jan 09, 2020 18.30 18.30 18.14 18.26 984,782 +0.03(+0.16%)
Jan 08, 2020 18.31 18.31 18.20 18.23 1,715,930 +0.00(+0.00%)
Jan 07, 2020 18.46 18.46 18.23 18.23 1,109,092 -0.25(-1.35%)
Jan 06, 2020 18.21 18.55 18.15 18.48 1,542,493 +0.34(+1.87%)
Jan 03, 2020 18.06 18.27 17.98 18.14 1,070,100 +0.08(+0.44%)
Jan 02, 2020 18.39 18.41 17.98 18.06 1,371,567 -0.22(-1.20%)
Dec 31, 2019 18.24 18.33 18.20 18.28 625,900 +0.05(+0.27%)
Dec 30, 2019 18.15 18.30 18.15 18.23 845,363 +0.07(+0.39%)
Dec 27, 2019 18.12 18.18 18.03 18.16 789,600 +0.15(+0.83%)
Dec 26, 2019 18.12 18.12 17.99 18.01 836,991 -0.02(-0.11%)
Dec 24, 2019 18.10 18.13 17.99 18.03 920,800 -0.06(-0.33%)
Dec 23, 2019 18.21 18.28 18.05 18.09 1,616,585 -0.13(-0.71%)
Dec 20, 2019 18.44 18.58 18.01 18.22 4,448,000 -0.24(-1.30%)
Dec 19, 2019 18.51 18.54 18.41 18.46 1,219,422 -0.04(-0.22%)
Dec 18, 2019 18.41 18.60 18.41 18.50 1,276,477 +0.04(+0.22%)
Dec 17, 2019 18.55 18.62 18.44 18.46 1,326,370 -0.08(-0.43%)
Dec 16, 2019 18.39 18.59 18.39 18.54 1,529,579 +0.17(+0.93%)
Dec 13, 2019 18.35 18.42 18.22 18.37 1,765,900 +0.05(+0.27%)
Dec 12, 2019 18.46 18.53 18.32 18.32 1,172,866 -0.15(-0.81%)
Dec 11, 2019 18.60 18.65 18.47 18.47 929,304 -0.15(-0.81%)
Dec 10, 2019 18.69 18.75 18.61 18.62 441,008 -0.06(-0.32%)
Dec 09, 2019 18.74 18.76 18.55 18.68 890,543 -0.06(-0.32%)
Dec 06, 2019 18.71 18.79 18.66 18.74 1,089,000 +0.02(+0.11%)
Dec 05, 2019 18.78 18.89 18.70 18.72 610,176 -0.05(-0.27%)
Dec 04, 2019 18.75 18.88 18.75 18.77 598,836 +0.02(+0.11%)
Dec 03, 2019 18.81 18.83 18.61 18.75 993,177 -0.14(-0.74%)
Dec 02, 2019 19.06 19.07 18.84 18.89 829,056 -0.17(-0.89%)
Nov 29, 2019 19.21 19.26 19.01 19.06 467,600 -0.12(-0.63%)
Nov 27, 2019 19.02 19.19 19.00 19.18 527,200 -0.19(-0.98%)
Nov 26, 2019 19.30 19.42 19.21 19.37 504,221 +0.16(+0.83%)
Nov 25, 2019 19.22 19.32 19.16 19.21 421,087 +0.04(+0.21%)
Nov 22, 2019 19.27 19.30 19.13 19.17 619,300 -0.05(-0.26%)
Nov 21, 2019 19.15 19.24 19.02 19.22 743,602 +0.10(+0.52%)
Nov 20, 2019 19.44 19.44 19.04 19.12 757,698 -0.22(-1.14%)
Nov 19, 2019 19.52 19.58 19.24 19.34 524,640 -0.09(-0.46%)
Nov 18, 2019 19.66 19.71 19.42 19.43 895,264 -0.18(-0.92%)
Nov 15, 2019 19.15 19.61 19.15 19.61 846,500 +0.51(+2.67%)
Nov 14, 2019 18.93 19.14 18.93 19.10 918,980 +0.17(+0.90%)
Nov 13, 2019 18.90 19.00 18.85 18.93 639,461 +0.01(+0.05%)
Nov 12, 2019 19.01 19.05 18.90 18.92 516,803 -0.02(-0.11%)
Nov 11, 2019 18.95 19.04 18.87 18.94 708,739 +0.05(+0.26%)
Nov 08, 2019 18.79 18.94 18.67 18.89 715,200 +0.10(+0.53%)
Nov 07, 2019 19.05 19.05 18.75 18.79 1,340,159 -0.11(-0.58%)
Nov 06, 2019 18.95 19.05 18.88 18.90 981,867 -0.03(-0.16%)
Nov 05, 2019 19.00 19.08 18.90 18.93 1,169,165 -0.07(-0.37%)
Nov 04, 2019 19.00 19.12 18.96 19.00 918,401 +0.04(+0.21%)
Nov 01, 2019 18.86 19.00 18.85 18.96 1,061,100 +0.11(+0.58%)
Oct 31, 2019 19.11 19.16 18.82 18.85 1,525,554 -0.26(-1.36%)
Oct 30, 2019 19.35 19.51 19.07 19.11 1,152,238 -0.32(-1.65%)
Oct 29, 2019 19.30 19.48 19.21 19.43 695,401 +0.14(+0.73%)
Oct 28, 2019 19.30 19.33 19.18 19.29 672,512 +0.05(+0.26%)
Oct 25, 2019 19.27 19.32 19.16 19.24 433,300 -0.01(-0.05%)
Oct 24, 2019 19.51 19.51 19.16 19.25 958,432 -0.27(-1.38%)
Oct 23, 2019 19.55 19.63 19.41 19.52 605,954 -0.06(-0.31%)
Oct 22, 2019 19.44 19.60 19.35 19.58 605,822 +0.17(+0.88%)
Oct 21, 2019 19.00 19.41 19.00 19.41 699,674 +0.40(+2.10%)
Oct 18, 2019 19.06 19.22 18.98 19.01 767,400 -0.02(-0.11%)
Oct 17, 2019 19.12 19.12 18.99 19.03 708,384 -0.01(-0.05%)
Oct 16, 2019 19.23 19.23 19.02 19.04 595,497 -0.19(-0.99%)
Oct 15, 2019 19.19 19.42 19.10 19.23 432,461 +0.10(+0.52%)
Oct 14, 2019 19.36 19.36 19.00 19.13 496,727 -0.12(-0.62%)
Oct 11, 2019 18.99 19.41 18.98 19.25 778,900 +0.34(+1.80%)
Oct 10, 2019 18.95 19.00 18.86 18.91 723,370 +0.04(+0.21%)
Oct 09, 2019 18.99 19.12 18.87 18.87 738,624 -0.06(-0.32%)
Oct 08, 2019 19.11 19.22 18.85 18.93 1,177,146 -0.29(-1.51%)
Oct 07, 2019 19.05 19.34 18.99 19.22 990,447 +0.21(+1.10%)
Oct 04, 2019 19.09 19.14 18.97 19.01 994,200 -0.01(-0.05%)
Oct 03, 2019 19.13 19.17 18.87 19.02 1,092,872 -0.10(-0.52%)
Oct 02, 2019 19.43 19.43 19.02 19.12 1,207,188 -0.35(-1.80%)
Oct 01, 2019 20.52 20.52 19.47 19.47 1,227,953 -0.83(-4.09%)
Sep 30, 2019 20.58 20.58 20.28 20.30 929,584 -0.09(-0.44%)
Sep 27, 2019 20.50 20.55 20.27 20.39 819,300 -0.05(-0.24%)
Sep 26, 2019 20.18 20.50 20.10 20.44 531,595 +0.36(+1.79%)
Sep 25, 2019 19.78 20.14 19.78 20.08 388,626 +0.17(+0.85%)
Sep 24, 2019 19.94 20.04 19.86 19.91 696,241 -0.02(-0.10%)
Sep 23, 2019 20.00 20.10 19.84 19.93 502,972 -0.01(-0.05%)
Sep 20, 2019 19.90 20.00 19.86 19.94 818,700 +0.01(+0.05%)
Sep 19, 2019 19.90 20.03 19.90 19.93 567,915 +0.01(+0.05%)
Sep 18, 2019 19.90 20.01 19.77 19.92 768,653 -0.03(-0.15%)
Sep 17, 2019 20.24 20.24 19.88 19.95 853,718 -0.25(-1.24%)
Sep 16, 2019 20.10 20.25 20.00 20.20 493,011 +0.12(+0.60%)
Sep 13, 2019 20.35 20.41 20.04 20.08 509,500 -0.18(-0.89%)
Sep 12, 2019 20.22 20.36 20.14 20.26 747,714 +0.11(+0.55%)
Sep 11, 2019 20.09 20.21 20.03 20.15 613,886 +0.01(+0.05%)
Sep 10, 2019 19.95 20.16 19.84 20.14 814,109 +0.19(+0.95%)
Sep 09, 2019 19.43 19.95 19.42 19.95 1,852,073 +0.54(+2.78%)
Sep 06, 2019 19.40 19.48 19.25 19.41 762,400 +0.05(+0.26%)
Sep 05, 2019 19.00 19.37 18.95 19.36 1,054,160 +0.44(+2.33%)
Sep 04, 2019 18.80 19.00 18.78 18.92 519,648 +0.18(+0.96%)
Sep 03, 2019 18.80 18.83 18.63 18.74 937,865 -0.09(-0.48%)
Aug 30, 2019 19.10 19.10 18.78 18.83 616,500 -0.13(-0.69%)
Aug 29, 2019 19.05 19.14 18.88 18.96 815,167 -0.24(-1.25%)
Aug 28, 2019 19.01 19.23 18.98 19.20 743,247 +0.23(+1.21%)
Aug 27, 2019 19.06 19.23 18.95 18.97 1,051,615 +0.02(+0.11%)
Aug 26, 2019 19.09 19.09 18.83 18.95 612,404 +0.21(+1.12%)
Aug 23, 2019 19.03 19.15 18.67 18.74 1,192,100 -0.27(-1.42%)
Aug 22, 2019 19.39 19.44 18.99 19.01 1,107,160 -0.38(-1.96%)
Aug 21, 2019 19.58 19.60 19.30 19.39 611,896 -0.02(-0.10%)
Aug 20, 2019 19.60 19.71 19.33 19.41 953,243 -0.01(-0.05%)
Aug 19, 2019 19.27 19.47 19.08 19.42 650,780 +0.34(+1.78%)
Aug 16, 2019 18.82 19.22 18.80 19.08 796,800 +0.29(+1.54%)
Aug 15, 2019 18.75 19.04 18.72 18.79 892,321 +0.05(+0.27%)
Aug 14, 2019 19.06 19.06 18.71 18.74 1,061,541 -0.41(-2.14%)
Aug 13, 2019 19.12 19.44 19.01 19.15 607,172 +0.05(+0.26%)
Aug 12, 2019 19.32 19.33 19.05 19.10 473,922 -0.21(-1.09%)
Aug 09, 2019 19.55 19.62 19.26 19.31 659,800 -0.25(-1.28%)
Aug 08, 2019 19.23 19.58 19.04 19.56 834,198 +0.42(+2.19%)
Aug 07, 2019 18.46 19.32 18.46 19.14 1,195,602 +0.39(+2.08%)
Aug 06, 2019 18.34 18.86 18.34 18.75 1,322,609 +0.49(+2.68%)
Aug 05, 2019 18.92 19.00 18.26 18.26 1,450,176 -0.80(-4.20%)
Aug 02, 2019 19.37 19.37 18.84 19.06 2,702,800 -0.25(-1.29%)
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.