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

Brookdale Senior Living Inc (NY: BKD )

6.750 -0.100 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 9.940 10.56 9.813 10.31 1,188,139 +0.33(+3.31%)
Apr 29, 2009 8.570 10.00 8.330 9.980 701,866 +1.32(+15.24%)
Apr 28, 2009 8.080 8.790 8.000 8.660 608,528 +0.38(+4.59%)
Apr 27, 2009 7.760 8.880 7.660 8.280 866,615 +0.49(+6.29%)
Apr 24, 2009 7.060 7.930 7.060 7.790 503,585 +0.75(+10.65%)
Apr 23, 2009 6.790 7.160 6.690 7.040 481,288 +0.17(+2.47%)
Apr 22, 2009 6.400 7.050 6.400 6.870 310,387 +0.41(+6.35%)
Apr 21, 2009 6.370 6.780 6.190 6.460 658,819 -0.04(-0.62%)
Apr 20, 2009 6.500 6.600 6.270 6.500 679,449 -0.10(-1.52%)
Apr 17, 2009 6.400 6.720 6.400 6.600 558,737 +0.11(+1.69%)
Apr 16, 2009 6.680 6.680 6.415 6.490 471,246 -0.05(-0.76%)
Apr 15, 2009 6.540 6.620 6.400 6.540 408,318 -0.05(-0.76%)
Apr 14, 2009 6.290 6.710 6.270 6.590 745,603 +0.19(+2.97%)
Apr 13, 2009 6.400 6.480 5.890 6.400 376,245 +0.00(+0.00%)
Apr 09, 2009 6.120 6.550 5.900 6.400 758,042 +0.52(+8.84%)
Apr 08, 2009 5.790 6.160 5.670 5.880 552,500 +0.10(+1.73%)
Apr 07, 2009 6.060 6.060 5.530 5.780 618,349 -0.19(-3.18%)
Apr 06, 2009 6.330 6.460 5.840 5.970 792,027 -0.23(-3.71%)
Apr 03, 2009 5.800 6.380 5.720 6.200 533,961 +0.35(+5.98%)
Apr 02, 2009 5.470 6.080 5.370 5.850 522,151 +0.71(+13.81%)
Apr 01, 2009 4.890 5.190 4.660 5.140 287,099 +0.09(+1.78%)
Mar 31, 2009 4.940 5.250 4.740 5.050 270,373 +0.30(+6.32%)
Mar 30, 2009 5.200 5.200 4.570 4.750 903,609 -1.17(-19.76%)
Mar 26, 2009 4.920 5.920 4.820 5.920 472,042 +0.97(+19.60%)
Mar 25, 2009 4.640 4.960 4.550 4.950 434,692 +0.28(+6.00%)
Mar 24, 2009 4.640 4.990 4.450 4.670 440,439 -0.01(-0.21%)
Mar 23, 2009 4.490 4.710 4.480 4.680 285,336 +0.34(+7.83%)
Mar 20, 2009 4.500 4.500 4.180 4.340 225,850 -0.32(-6.87%)
Mar 19, 2009 4.700 4.850 4.460 4.660 214,755 +0.07(+1.53%)
Mar 18, 2009 4.450 4.860 4.300 4.590 283,945 +0.24(+5.52%)
Mar 17, 2009 4.240 4.430 4.030 4.350 205,727 +0.06(+1.40%)
Mar 16, 2009 4.490 4.580 4.250 4.290 356,059 -0.23(-5.09%)
Mar 13, 2009 4.260 4.620 4.020 4.520 0 +0.33(+7.88%)
Mar 12, 2009 3.400 4.270 3.350 4.190 425,981 +0.74(+21.45%)
Mar 11, 2009 3.500 4.020 3.420 3.450 495,820 -0.03(-0.86%)
Mar 10, 2009 3.220 3.680 3.210 3.480 525,713 +0.29(+9.09%)
Mar 09, 2009 3.290 3.500 3.140 3.190 488,909 -0.20(-5.90%)
Mar 06, 2009 2.670 4.130 2.650 3.390 0 +0.86(+33.99%)
Mar 05, 2009 3.050 3.200 2.500 2.530 895,290 -0.48(-15.95%)
Mar 04, 2009 3.120 3.140 2.990 3.010 595,842 -0.41(-11.99%)
Mar 02, 2009 3.500 3.670 3.300 3.420 500,973 -0.23(-6.30%)
Feb 27, 2009 3.900 3.900 3.630 3.650 0 -0.32(-8.06%)
Feb 26, 2009 4.460 4.510 3.810 3.970 596,148 -0.38(-8.74%)
Feb 25, 2009 4.460 4.610 4.020 4.350 635,699 -0.14(-3.12%)
Feb 24, 2009 4.000 4.540 4.000 4.490 957,910 +0.50(+12.53%)
Feb 23, 2009 4.400 4.470 3.990 3.990 379,617 -0.33(-7.64%)
Feb 20, 2009 4.500 4.630 4.090 4.320 655,044 -0.38(-8.09%)
Feb 19, 2009 5.000 5.140 4.630 4.700 435,028 -0.30(-6.00%)
Feb 18, 2009 5.120 5.300 4.780 5.000 640,094 -0.12(-2.34%)
Feb 17, 2009 5.470 5.499 5.010 5.120 560,381 -0.50(-8.90%)
Feb 13, 2009 5.960 6.140 5.570 5.620 436,643 -0.30(-5.07%)
Feb 12, 2009 5.940 6.020 5.560 5.920 727,646 -0.09(-1.50%)
Feb 11, 2009 6.440 6.560 5.910 6.010 540,760 -0.41(-6.39%)
Feb 10, 2009 6.810 7.160 6.290 6.420 508,187 -0.55(-7.89%)
Feb 09, 2009 6.770 6.970 6.370 6.970 721,494 +0.30(+4.50%)
Feb 06, 2009 6.480 6.670 6.450 6.670 458,341 +0.18(+2.77%)
Feb 05, 2009 6.070 6.530 6.060 6.490 724,066 +0.23(+3.67%)
Feb 04, 2009 6.500 6.610 6.190 6.260 570,814 -0.24(-3.69%)
Feb 03, 2009 6.500 6.610 6.390 6.500 664,659 +0.02(+0.31%)
Feb 02, 2009 6.540 6.810 6.150 6.480 500,247 -0.32(-4.71%)
Jan 30, 2009 6.920 6.970 6.680 6.800 0 -0.03(-0.44%)
Jan 29, 2009 6.920 7.040 6.760 6.830 297,929 -0.17(-2.43%)
Jan 28, 2009 6.890 7.160 6.820 7.000 407,266 +0.19(+2.79%)
Jan 27, 2009 6.570 6.840 6.540 6.810 383,258 +0.39(+6.07%)
Jan 26, 2009 6.270 6.600 6.160 6.420 509,699 +0.30(+4.90%)
Jan 23, 2009 5.580 6.260 5.510 6.120 385,376 +0.36(+6.25%)
Jan 22, 2009 6.020 6.070 5.550 5.760 530,127 -0.26(-4.32%)
Jan 21, 2009 5.620 6.130 5.470 6.020 636,869 +0.51(+9.26%)
Jan 20, 2009 5.920 5.940 5.470 5.510 604,660 -0.57(-9.38%)
Jan 16, 2009 5.850 6.150 5.770 6.080 743,643 +0.20(+3.40%)
Jan 15, 2009 6.010 6.040 5.600 5.880 1,067,926 -0.12(-2.00%)
Jan 14, 2009 6.140 6.140 5.880 6.000 499,305 -0.21(-3.38%)
Jan 13, 2009 5.990 6.370 5.780 6.210 541,827 +0.06(+0.98%)
Jan 12, 2009 6.490 6.640 6.030 6.150 670,568 -0.26(-4.06%)
Jan 09, 2009 6.800 6.850 6.300 6.410 574,113 -0.45(-6.56%)
Jan 08, 2009 6.350 7.050 6.150 6.860 552,489 +0.36(+5.54%)
Jan 07, 2009 6.640 6.830 6.270 6.500 581,054 -0.23(-3.42%)
Jan 06, 2009 6.250 6.960 6.210 6.730 739,787 +0.52(+8.37%)
Jan 05, 2009 6.000 6.240 5.770 6.210 534,191 +0.18(+2.99%)
Jan 02, 2009 5.690 6.300 5.570 6.030 0 +0.45(+8.06%)
Jan 01, 2009 5.770 5.910 5.460 5.580 0 +0.00(+0.00%)
Dec 31, 2008 5.770 5.910 5.460 5.580 830,838 -0.34(-5.74%)
Dec 30, 2008 5.460 5.950 5.420 5.920 535,019 +0.53(+9.83%)
Dec 29, 2008 5.830 6.030 5.190 5.390 422,834 -0.54(-9.11%)
Dec 26, 2008 5.450 5.970 5.450 5.930 338,838 +0.56(+10.43%)
Dec 24, 2008 4.990 5.460 4.930 5.370 380,663 +0.31(+6.13%)
Dec 23, 2008 5.720 6.220 4.950 5.060 746,941 -0.74(-12.76%)
Dec 22, 2008 6.380 6.530 5.580 5.800 764,436 -0.48(-7.64%)
Dec 19, 2008 5.140 6.500 5.060 6.280 1,384,175 +1.28(+25.60%)
Dec 18, 2008 4.420 5.090 4.300 5.000 718,122 +0.70(+16.28%)
Dec 17, 2008 4.130 4.440 4.040 4.300 501,993 +0.13(+3.12%)
Dec 16, 2008 3.830 4.170 3.740 4.170 484,282 +0.34(+8.88%)
Dec 15, 2008 4.180 4.430 3.720 3.830 554,847 -0.32(-7.71%)
Dec 12, 2008 3.770 4.150 3.700 4.150 547,703 +0.34(+8.92%)
Dec 11, 2008 3.700 3.890 3.500 3.810 809,624 +0.15(+4.10%)
Dec 10, 2008 3.600 3.670 3.520 3.660 523,591 +0.14(+3.98%)
Dec 09, 2008 4.140 4.140 3.470 3.520 782,455 -0.28(-7.37%)
Dec 08, 2008 3.880 4.040 3.650 3.800 807,884 +0.00(+0.00%)
Dec 05, 2008 3.630 3.810 3.310 3.800 1,033,975 +0.15(+4.11%)
Dec 04, 2008 3.960 4.190 3.580 3.650 1,001,516 -0.44(-10.76%)
Dec 03, 2008 4.360 4.900 3.730 4.090 1,206,661 +0.16(+4.07%)
Dec 02, 2008 3.890 4.010 3.650 3.930 766,603 +0.19(+5.08%)
Dec 01, 2008 3.960 4.050 3.570 3.740 933,156 -0.33(-8.11%)
Nov 28, 2008 3.750 4.330 3.590 4.070 780,324 +0.39(+10.60%)
Nov 26, 2008 3.690 3.780 3.470 3.680 911,500 -0.08(-2.13%)
Nov 25, 2008 3.670 3.800 3.410 3.760 1,194,037 +0.16(+4.44%)
Nov 24, 2008 3.290 3.630 3.200 3.600 1,054,064 +0.45(+14.29%)
Nov 21, 2008 3.250 3.310 3.040 3.150 1,502,762 +0.00(+0.00%)
Nov 20, 2008 3.280 3.480 3.030 3.150 780,774 -0.30(-8.70%)
Nov 19, 2008 4.340 4.520 3.380 3.450 1,318,349 -0.95(-21.59%)
Nov 18, 2008 4.720 4.780 4.230 4.400 729,011 -0.32(-6.78%)
Nov 17, 2008 5.070 5.070 4.550 4.720 740,505 -0.24(-4.84%)
Nov 14, 2008 5.210 5.250 4.760 4.960 1,669,139 -0.44(-8.15%)
Nov 13, 2008 4.190 5.400 4.040 5.400 1,841,180 +1.21(+28.88%)
Nov 12, 2008 4.790 4.850 3.990 4.190 3,160,657 -0.56(-11.79%)
Nov 11, 2008 5.460 5.510 4.700 4.750 835,551 -1.04(-17.96%)
Nov 10, 2008 6.410 6.500 5.621 5.790 1,247,153 -0.43(-6.91%)
Nov 07, 2008 6.470 6.570 5.270 6.220 1,296,114 +0.26(+4.36%)
Nov 06, 2008 9.070 9.320 5.890 5.960 2,320,145 -3.43(-36.53%)
Nov 05, 2008 10.90 10.90 8.800 9.390 1,686,000 -1.72(-15.48%)
Nov 04, 2008 10.03 11.11 9.600 11.11 728,663 +1.13(+11.32%)
Nov 03, 2008 8.810 9.980 8.740 9.980 664,493 +1.39(+16.18%)
Oct 31, 2008 7.480 8.820 7.420 8.590 1,181,755 +1.05(+13.93%)
Oct 30, 2008 7.460 7.660 7.210 7.540 712,496 +0.40(+5.60%)
Oct 29, 2008 6.600 7.540 6.580 7.140 915,324 +0.61(+9.34%)
Oct 28, 2008 6.500 6.560 6.230 6.530 1,167,725 +0.24(+3.82%)
Oct 27, 2008 7.000 7.050 6.270 6.290 605,708 -0.72(-10.27%)
Oct 24, 2008 6.880 7.500 6.500 7.010 871,670 -0.20(-2.77%)
Oct 23, 2008 8.510 8.650 6.990 7.210 1,052,732 -1.31(-15.38%)
Oct 22, 2008 8.630 8.960 8.300 8.520 910,462 -0.38(-4.27%)
Oct 21, 2008 8.660 9.350 8.500 8.900 868,761 +0.24(+2.77%)
Oct 20, 2008 8.730 9.070 8.500 8.660 764,482 +0.23(+2.73%)
Oct 17, 2008 8.790 9.340 8.360 8.430 935,384 -0.56(-6.23%)
Oct 16, 2008 10.42 10.42 8.250 8.990 1,639,026 -0.84(-8.55%)
Oct 15, 2008 11.19 11.19 9.770 9.830 590,495 -1.47(-13.01%)
Oct 14, 2008 12.19 14.50 10.66 11.30 1,040,886 -0.43(-3.67%)
Oct 13, 2008 14.10 14.10 11.44 11.73 1,148,748 -0.07(-0.59%)
Oct 10, 2008 11.50 15.06 9.220 11.80 2,105,504 -0.13(-1.09%)
Oct 09, 2008 17.48 17.60 11.23 11.93 1,901,297 -5.57(-31.83%)
Oct 08, 2008 17.78 18.80 17.26 17.50 829,300 -0.75(-4.11%)
Oct 07, 2008 18.51 18.96 16.54 18.25 577,946 -0.26(-1.39%)
Oct 06, 2008 19.25 20.20 18.28 18.51 385,396 -1.72(-8.49%)
Oct 03, 2008 20.91 21.31 19.47 20.22 337,593 -0.48(-2.33%)
Oct 02, 2008 20.95 21.42 20.41 20.71 334,172 -0.26(-1.22%)
Oct 01, 2008 21.54 21.54 20.80 20.96 273,236 -0.73(-3.37%)
Sep 30, 2008 22.16 22.30 20.73 21.69 644,524 -0.45(-2.05%)
Sep 29, 2008 21.51 22.15 20.25 22.15 1,028,239 +0.34(+1.54%)
Sep 26, 2008 21.74 21.81 21.28 21.81 0 -0.13(-0.58%)
Sep 25, 2008 22.49 22.79 21.51 21.94 425,170 -0.26(-1.16%)
Sep 24, 2008 22.20 22.75 21.84 22.20 264,551 -0.16(-0.71%)
Sep 23, 2008 22.92 23.39 22.22 22.35 430,979 -0.42(-1.86%)
Sep 22, 2008 24.14 24.34 22.51 22.78 597,131 -1.57(-6.44%)
Sep 19, 2008 25.76 26.68 24.26 24.35 0 +0.47(+1.98%)
Sep 18, 2008 23.23 24.19 21.82 23.87 1,449,692 +0.94(+4.09%)
Sep 17, 2008 24.65 24.65 22.29 22.94 1,062,535 -0.57(-2.43%)
Sep 16, 2008 23.06 23.55 22.44 23.51 1,057,558 +0.16(+0.68%)
Sep 15, 2008 24.14 24.29 23.25 23.35 1,291,734 -0.85(-3.51%)
Sep 12, 2008 23.96 24.55 23.68 24.20 852,414 +0.04(+0.16%)
Sep 11, 2008 22.93 24.47 22.71 24.16 1,532,143 +1.09(+4.75%)
Sep 10, 2008 22.89 23.14 22.39 23.06 1,228,260 +0.29(+1.26%)
Sep 09, 2008 22.74 23.09 22.58 22.78 965,452 +0.04(+0.17%)
Sep 08, 2008 22.42 22.82 21.91 22.74 662,443 +1.38(+6.47%)
Sep 05, 2008 21.42 21.84 20.81 21.36 0 -0.36(-1.64%)
Sep 04, 2008 22.35 22.52 21.47 21.71 945,425 -0.85(-3.76%)
Sep 03, 2008 22.24 22.56 21.95 22.56 672,996 +0.12(+0.53%)
Sep 02, 2008 22.17 23.42 21.69 22.44 2,224,319 +0.69(+3.17%)
Aug 29, 2008 21.47 22.53 21.47 21.75 1,839,176 +0.01(+0.05%)
Aug 28, 2008 20.86 21.77 20.70 21.74 669,796 +0.85(+4.06%)
Aug 27, 2008 20.63 21.17 20.16 20.89 718,525 +0.76(+3.77%)
Aug 26, 2008 20.11 20.54 19.83 20.13 905,033 -0.03(-0.15%)
Aug 25, 2008 19.98 20.45 19.72 20.16 1,113,019 +0.10(+0.49%)
Aug 22, 2008 19.88 20.23 19.66 20.07 1,006,432 +0.71(+3.67%)
Aug 21, 2008 19.07 19.70 18.86 19.35 615,482 -0.03(-0.15%)
Aug 20, 2008 19.82 19.90 18.95 19.38 809,678 -0.48(-2.43%)
Aug 19, 2008 20.47 20.69 19.74 19.87 887,113 -0.79(-3.82%)
Aug 18, 2008 21.52 21.62 20.52 20.66 434,841 -0.83(-3.86%)
Aug 15, 2008 21.59 21.72 19.23 21.49 0 -0.21(-0.95%)
Aug 14, 2008 20.89 22.12 20.83 21.69 957,728 +0.49(+2.33%)
Aug 13, 2008 20.07 21.73 20.07 21.20 2,171,205 +1.09(+5.45%)
Aug 12, 2008 20.73 21.39 19.94 20.10 1,120,982 -0.89(-4.23%)
Aug 11, 2008 19.75 21.20 19.58 20.99 1,050,227 +1.06(+5.29%)
Aug 08, 2008 18.71 20.28 18.65 19.94 1,760,331 +1.34(+7.21%)
Aug 07, 2008 16.91 20.27 16.40 18.60 3,792,892 +2.59(+16.21%)
Aug 06, 2008 16.38 16.38 15.88 16.00 2,025,129 -0.39(-2.41%)
Aug 05, 2008 15.78 16.52 15.78 16.40 892,477 +0.58(+3.68%)
Aug 04, 2008 15.64 15.86 15.29 15.81 993,353 +0.26(+1.65%)
Aug 01, 2008 15.06 15.57 14.87 15.56 1,108,031 +0.50(+3.34%)
Jul 31, 2008 14.48 15.17 14.42 15.05 1,014,166 +0.36(+2.42%)
Jul 30, 2008 14.14 14.82 14.14 14.70 1,215,585 +0.51(+3.62%)
Jul 29, 2008 14.19 14.36 13.87 14.19 886,587 -0.02(-0.14%)
Jul 28, 2008 14.93 15.00 13.92 14.21 1,145,691 -0.65(-4.38%)
Jul 25, 2008 15.16 15.42 14.70 14.86 1,215,442 -0.39(-2.59%)
Jul 24, 2008 16.38 16.42 15.05 15.25 1,115,858 -1.15(-7.04%)
Jul 23, 2008 16.17 16.94 16.09 16.41 910,178 +0.35(+2.15%)
Jul 22, 2008 15.59 16.13 15.35 16.06 819,546 +0.36(+2.33%)
Jul 21, 2008 16.13 16.31 15.70 15.70 1,012,013 -0.41(-2.57%)
Jul 18, 2008 16.49 16.49 15.97 16.11 1,119,969 -0.30(-1.80%)
Jul 17, 2008 15.46 16.48 15.19 16.41 1,231,527 +1.00(+6.47%)
Jul 16, 2008 15.28 15.51 15.02 15.41 1,426,052 +0.13(+0.84%)
Jul 15, 2008 15.14 15.40 14.54 15.28 2,361,423 +0.05(+0.32%)
Jul 14, 2008 16.96 16.96 14.80 15.23 2,136,330 -1.63(-9.65%)
Jul 11, 2008 17.18 17.18 16.63 16.86 1,521,978 -0.74(-4.20%)
Jul 10, 2008 17.64 17.77 17.19 17.60 1,005,370 -0.18(-1.00%)
Jul 09, 2008 18.55 18.59 17.76 17.78 646,197 -0.71(-3.84%)
Jul 08, 2008 17.86 18.55 17.86 18.49 505,326 +0.51(+2.85%)
Jul 07, 2008 18.73 18.94 17.52 17.97 1,343,015 -0.76(-4.05%)
Jul 04, 2008 18.69 18.87 18.07 18.73 828,539 +0.00(+0.00%)
Jul 03, 2008 18.69 18.87 18.07 18.73 828,539 -0.03(-0.16%)
Jul 02, 2008 19.30 19.43 18.69 18.76 733,869 -0.54(-2.81%)
Jul 01, 2008 19.74 19.93 19.07 19.31 1,017,549 -0.78(-3.88%)
Jun 30, 2008 20.91 20.91 19.88 20.08 1,068,930 -1.02(-4.81%)
Jun 27, 2008 21.03 21.48 21.00 21.10 518,037 +0.01(+0.05%)
Jun 26, 2008 21.34 21.47 20.91 21.09 535,503 -0.63(-2.91%)
Jun 25, 2008 21.43 22.19 21.43 21.72 790,707 +0.28(+1.29%)
Jun 24, 2008 22.96 22.96 21.40 21.45 1,335,201 -1.43(-6.25%)
Jun 23, 2008 23.60 23.60 22.74 22.88 409,203 -0.60(-2.56%)
Jun 20, 2008 23.61 23.74 23.39 23.48 707,461 -0.19(-0.79%)
Jun 19, 2008 24.24 24.32 23.64 23.67 432,419 -0.47(-1.96%)
Jun 18, 2008 24.75 25.09 24.06 24.14 362,754 -0.87(-3.47%)
Jun 17, 2008 24.45 25.09 24.41 25.01 408,260 +0.51(+2.09%)
Jun 16, 2008 24.37 24.68 24.32 24.49 275,954 -0.01(-0.04%)
Jun 13, 2008 24.33 24.70 23.99 24.50 200,407 +0.18(+0.73%)
Jun 12, 2008 24.36 24.88 24.19 24.33 271,020 +0.26(+1.07%)
Jun 11, 2008 24.28 24.60 24.00 24.07 386,576 -0.32(-1.29%)
Jun 10, 2008 24.67 24.97 24.23 24.39 311,017 -0.15(-0.60%)
Jun 09, 2008 25.69 25.69 24.36 24.53 300,606 -1.13(-4.42%)
Jun 06, 2008 26.14 26.39 25.55 25.67 443,626 -0.63(-2.40%)
Jun 05, 2008 25.69 26.45 25.53 26.30 309,898 +0.63(+2.46%)
Jun 04, 2008 25.17 25.75 24.96 25.67 367,319 +0.32(+1.25%)
Jun 03, 2008 25.96 26.08 25.13 25.35 348,446 -0.41(-1.61%)
Jun 02, 2008 25.82 25.85 25.21 25.77 278,782 -0.26(-0.99%)
May 30, 2008 26.23 26.28 25.72 26.02 288,030 -0.16(-0.60%)
May 29, 2008 26.19 26.51 25.99 26.18 262,837 -0.13(-0.49%)
May 28, 2008 26.39 26.70 26.25 26.31 296,949 -0.04(-0.15%)
May 27, 2008 25.80 26.40 25.80 26.35 290,434 +0.59(+2.30%)
May 26, 2008 25.82 26.16 25.69 25.76 0 +0.00(+0.00%)
May 23, 2008 25.82 26.16 25.69 25.76 509,225 +0.00(+0.00%)
May 22, 2008 25.93 26.11 25.65 25.76 392,475 -0.01(-0.04%)
May 21, 2008 25.67 26.40 25.67 25.77 416,838 +0.03(+0.12%)
May 20, 2008 25.67 25.98 25.31 25.74 369,854 -0.15(-0.57%)
May 19, 2008 24.66 26.11 24.64 25.89 615,264 +1.14(+4.63%)
May 16, 2008 24.74 24.84 24.31 24.74 378,539 +0.02(+0.08%)
May 15, 2008 24.40 24.88 24.24 24.72 477,544 +0.16(+0.64%)
May 14, 2008 24.62 24.73 24.45 24.56 541,151 +0.12(+0.48%)
May 13, 2008 24.62 24.64 24.41 24.45 463,929 -0.24(-0.96%)
May 12, 2008 24.99 25.01 24.33 24.68 877,358 -0.20(-0.79%)
May 09, 2008 25.17 25.56 24.74 24.88 450,352 -0.63(-2.47%)
May 08, 2008 26.54 26.83 25.18 25.51 1,633,801 -0.08(-0.31%)
May 07, 2008 26.23 26.37 25.37 25.59 450,206 -0.74(-2.81%)
May 06, 2008 26.22 26.50 26.04 26.33 357,014 -0.11(-0.41%)
May 05, 2008 26.47 26.72 26.42 26.44 325,249 -0.05(-0.19%)
May 02, 2008 26.14 26.85 26.07 26.49 609,804 +0.33(+1.24%)
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.