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

Brookdale Senior Living Inc (NY: BKD )

7.050 +0.040 (+0.57%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 2, 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 (%)
Jan 31, 2022 5.170 5.310 5.290 1,654,496 +0.04(+0.76%)
Jan 28, 2022 5.150 5.240 5.025 5.250 1,772,296 +0.10(+1.94%)
Jan 27, 2022 5.240 5.275 5.110 5.150 2,295,060 -0.07(-1.34%)
Jan 26, 2022 5.390 5.485 5.140 5.220 1,492,486 -0.08(-1.51%)
Jan 25, 2022 5.220 5.385 5.120 5.300 1,539,698 +0.02(+0.38%)
Jan 24, 2022 5.060 5.310 4.905 5.280 2,976,733 +0.08(+1.54%)
Jan 21, 2022 5.250 5.305 5.100 5.200 2,653,896 -0.06(-1.14%)
Jan 20, 2022 5.350 5.470 5.240 5.260 1,457,406 -0.06(-1.13%)
Jan 19, 2022 5.480 5.615 5.320 5.320 3,065,445 -0.17(-3.10%)
Jan 18, 2022 5.360 5.520 5.360 5.490 2,254,121 +0.08(+1.48%)
Jan 14, 2022 5.410 0 +0.12(+2.27%)
Jan 13, 2022 5.310 5.375 5.250 5.290 2,156,694 +0.04(+0.76%)
Jan 12, 2022 5.390 5.440 5.240 5.250 1,863,269 -0.14(-2.60%)
Jan 11, 2022 5.050 5.430 5.012 5.390 3,186,871 +0.29(+5.69%)
Jan 10, 2022 5.240 5.275 5.051 5.100 4,610,832 -0.15(-2.86%)
Jan 07, 2022 5.260 5.330 5.215 5.250 1,755,194 +0.00(+0.00%)
Jan 06, 2022 5.230 5.335 5.210 5.250 3,078,179 +0.02(+0.38%)
Jan 05, 2022 5.410 5.450 5.205 5.230 2,436,471 -0.18(-3.33%)
Jan 04, 2022 5.350 5.480 5.340 5.410 3,219,445 +0.10(+1.88%)
Jan 03, 2022 5.200 5.400 5.170 5.310 2,499,338 +0.15(+2.91%)
Dec 31, 2021 5.090 5.220 5.090 5.160 2,062,458 +0.04(+0.78%)
Dec 30, 2021 4.980 5.220 4.980 5.120 1,946,877 +0.04(+0.79%)
Dec 29, 2021 5.130 5.130 4.995 5.080 972,421 -0.03(-0.59%)
Dec 28, 2021 5.120 5.230 5.085 5.110 898,845 -0.02(-0.39%)
Dec 27, 2021 5.160 5.175 5.050 5.130 670,993 -0.04(-0.77%)
Dec 23, 2021 5.170 5.210 5.105 5.170 3,832,794 +0.04(+0.78%)
Dec 22, 2021 5.000 5.130 4.950 5.130 1,389,828 +0.09(+1.79%)
Dec 21, 2021 4.760 5.080 4.760 5.040 1,489,912 +0.32(+6.78%)
Dec 20, 2021 4.830 4.860 4.645 4.720 3,212,787 -0.20(-4.07%)
Dec 17, 2021 4.780 4.970 4.650 4.920 3,497,642 +0.07(+1.44%)
Dec 16, 2021 5.050 5.140 4.830 4.850 4,168,515 -0.19(-3.77%)
Dec 15, 2021 5.200 5.240 4.900 5.040 4,602,739 -0.16(-3.08%)
Dec 14, 2021 5.440 5.455 5.200 5.200 4,599,054 -0.28(-5.11%)
Dec 13, 2021 5.530 5.585 5.410 5.480 1,954,378 -0.11(-1.97%)
Dec 10, 2021 5.920 5.950 5.580 5.590 3,097,576 -0.28(-4.77%)
Dec 09, 2021 5.980 6.040 5.855 5.870 1,626,037 -0.08(-1.34%)
Dec 08, 2021 5.950 6.080 5.880 5.950 1,290,090 -0.02(-0.34%)
Dec 07, 2021 6.010 6.175 5.940 5.970 1,155,223 +0.02(+0.34%)
Dec 06, 2021 5.880 6.035 5.785 5.950 4,745,537 +0.14(+2.41%)
Dec 03, 2021 6.020 6.040 5.730 5.810 2,213,984 -0.17(-2.84%)
Dec 02, 2021 5.760 6.005 5.650 5.980 1,494,205 +0.29(+5.10%)
Dec 01, 2021 6.000 6.060 5.640 5.690 6,090,149 -0.17(-2.90%)
Nov 30, 2021 6.240 6.300 5.840 5.860 6,260,028 -0.44(-6.98%)
Nov 29, 2021 6.430 6.460 6.210 6.300 4,146,903 -0.03(-0.47%)
Nov 26, 2021 6.240 6.360 5.985 6.330 5,430,856 -0.22(-3.36%)
Nov 24, 2021 6.450 6.590 6.370 6.550 1,705,673 +0.10(+1.55%)
Nov 23, 2021 6.370 6.510 6.350 6.450 1,921,216 +0.05(+0.78%)
Nov 22, 2021 6.660 6.680 6.390 6.400 1,652,264 -0.25(-3.76%)
Nov 19, 2021 6.830 6.921 6.580 6.650 2,096,467 -0.22(-3.20%)
Nov 18, 2021 7.010 6.890 6.800 6.870 2,001,575 -0.13(-1.86%)
Nov 17, 2021 6.920 7.010 6.800 7.000 1,237,967 +0.08(+1.16%)
Nov 16, 2021 6.930 6.962 6.770 6.920 1,407,527 -0.04(-0.57%)
Nov 15, 2021 7.200 7.200 6.910 6.960 1,788,480 -0.21(-2.93%)
Nov 12, 2021 7.070 7.335 7.030 7.170 2,366,841 +0.10(+1.41%)
Nov 11, 2021 7.150 7.150 6.960 7.070 1,788,156 -0.07(-0.98%)
Nov 10, 2021 7.170 7.140 2,039,922 -0.04(-0.56%)
Nov 09, 2021 7.260 7.475 7.180 7.180 2,216,614 -0.11(-1.51%)
Nov 08, 2021 7.620 7.700 7.250 7.290 3,278,267 -0.28(-3.70%)
Nov 05, 2021 6.820 7.650 6.790 7.570 8,198,731 +0.95(+14.35%)
Nov 04, 2021 6.750 6.860 6.600 6.620 2,697,427 -0.01(-0.15%)
Nov 03, 2021 6.500 6.830 6.500 6.630 3,080,534 +0.04(+0.61%)
Nov 02, 2021 6.840 7.080 6.520 6.590 2,286,183 -0.27(-3.94%)
Nov 01, 2021 6.500 6.870 6.600 6.860 7,605,955 +0.36(+5.54%)
Oct 29, 2021 6.720 6.760 6.440 6.500 7,026,422 -0.19(-2.84%)
Oct 28, 2021 6.500 6.700 6.450 6.690 2,323,523 +0.16(+2.45%)
Oct 27, 2021 6.460 6.675 6.430 6.530 1,188,006 +0.03(+0.46%)
Oct 26, 2021 6.620 6.500 1,444,648 -0.13(-1.96%)
Oct 25, 2021 6.590 6.660 6.530 6.630 1,179,871 +0.00(+0.00%)
Oct 22, 2021 6.690 6.799 6.595 6.630 967,512 -0.11(-1.63%)
Oct 21, 2021 6.680 6.780 6.610 6.740 1,874,440 +0.03(+0.45%)
Oct 20, 2021 6.870 6.960 6.700 6.710 2,103,572 -0.09(-1.32%)
Oct 19, 2021 6.580 6.820 6.560 6.800 1,192,183 +0.18(+2.72%)
Oct 18, 2021 6.550 6.640 6.445 6.620 810,198 +0.02(+0.30%)
Oct 15, 2021 6.700 6.700 6.540 6.600 1,273,028 -0.01(-0.15%)
Oct 14, 2021 6.700 6.780 6.590 6.610 967,595 -0.02(-0.30%)
Oct 13, 2021 6.840 6.850 6.600 6.630 2,215,666 -0.21(-3.07%)
Oct 12, 2021 7.010 7.080 6.750 6.840 3,236,922 -0.17(-2.43%)
Oct 11, 2021 6.790 7.130 6.770 7.010 3,194,302 +0.26(+3.85%)
Oct 08, 2021 6.380 6.770 6.360 6.750 3,264,165 +0.37(+5.80%)
Oct 07, 2021 6.390 6.535 6.350 6.380 2,015,614 +0.03(+0.47%)
Oct 06, 2021 6.290 6.385 6.165 6.350 2,091,413 -0.04(-0.63%)
Oct 05, 2021 6.440 6.470 6.290 6.390 2,210,454 -0.02(-0.31%)
Oct 04, 2021 6.450 6.510 6.340 6.410 3,217,544 +0.01(+0.16%)
Oct 01, 2021 6.380 6.430 6.180 6.400 3,113,242 +0.10(+1.59%)
Sep 30, 2021 6.230 6.360 6.130 6.300 4,656,832 +0.03(+0.48%)
Sep 29, 2021 6.130 6.415 6.096 6.270 15,829,471 +0.27(+4.50%)
Sep 28, 2021 5.620 6.160 5.500 6.000 8,599,250 -0.14(-2.28%)
Sep 27, 2021 5.860 6.180 5.860 6.140 2,553,158 +0.27(+4.60%)
Sep 24, 2021 6.070 6.110 5.660 5.870 5,336,011 -0.36(-5.78%)
Sep 23, 2021 6.750 6.750 6.220 6.230 3,316,143 -0.44(-6.60%)
Sep 22, 2021 6.620 6.750 6.529 6.670 1,217,113 +0.12(+1.83%)
Sep 21, 2021 6.500 6.640 6.450 6.550 1,191,889 +0.11(+1.71%)
Sep 20, 2021 6.480 6.540 6.330 6.440 2,163,773 -0.18(-2.72%)
Sep 17, 2021 6.560 6.670 6.510 6.620 2,837,658 +0.06(+0.91%)
Sep 16, 2021 6.560 6.605 6.490 6.560 901,522 +0.01(+0.15%)
Sep 15, 2021 6.550 6.575 6.370 6.550 1,301,017 -0.01(-0.15%)
Sep 14, 2021 6.750 6.790 6.540 6.560 1,162,112 -0.19(-2.81%)
Sep 13, 2021 6.820 6.870 6.700 6.750 698,321 +0.01(+0.15%)
Sep 10, 2021 6.890 6.910 6.700 6.740 1,083,792 -0.11(-1.61%)
Sep 09, 2021 6.660 7.010 6.630 6.850 1,445,551 +0.13(+1.93%)
Sep 08, 2021 6.850 6.890 6.675 6.720 1,888,339 -0.17(-2.47%)
Sep 07, 2021 6.910 7.000 6.760 6.890 1,382,729 -0.06(-0.86%)
Sep 03, 2021 7.070 7.071 6.805 6.950 1,198,315 -0.17(-2.39%)
Sep 02, 2021 7.190 7.260 7.120 7.120 742,999 -0.02(-0.28%)
Sep 01, 2021 7.270 7.355 7.090 7.140 1,570,324 -0.16(-2.19%)
Aug 31, 2021 6.850 7.360 6.760 7.300 4,525,737 +0.46(+6.73%)
Aug 30, 2021 6.900 6.900 6.745 6.840 849,561 +0.01(+0.15%)
Aug 27, 2021 6.540 6.900 6.520 6.830 1,117,905 +0.29(+4.43%)
Aug 26, 2021 6.640 6.720 6.525 6.540 747,583 -0.14(-2.10%)
Aug 25, 2021 6.730 6.790 6.650 6.680 724,174 -0.05(-0.74%)
Aug 24, 2021 6.500 6.760 6.500 6.730 1,046,022 +0.23(+3.54%)
Aug 23, 2021 6.450 6.530 6.340 6.500 878,947 +0.11(+1.72%)
Aug 20, 2021 6.360 6.410 6.245 6.390 1,176,492 +0.00(+0.00%)
Aug 19, 2021 6.310 6.405 6.190 6.390 1,696,413 +0.00(+0.00%)
Aug 18, 2021 6.500 6.565 6.380 6.390 1,050,093 -0.12(-1.84%)
Aug 17, 2021 6.450 6.580 6.400 6.510 1,242,196 -0.04(-0.61%)
Aug 16, 2021 6.560 6.590 6.490 6.550 1,015,467 -0.05(-0.76%)
Aug 13, 2021 6.620 6.670 6.540 6.600 749,965 -0.02(-0.30%)
Aug 12, 2021 6.640 6.665 6.520 6.620 1,188,374 -0.02(-0.30%)
Aug 11, 2021 6.600 6.660 6.510 6.640 1,104,655 +0.01(+0.15%)
Aug 10, 2021 6.750 6.840 6.565 6.630 2,279,000 -0.16(-2.36%)
Aug 09, 2021 6.880 6.885 6.500 6.790 2,301,637 -0.21(-3.00%)
Aug 06, 2021 7.140 7.201 6.520 7.000 3,807,900 -0.30(-4.11%)
Aug 05, 2021 7.260 7.335 7.070 7.300 3,040,171 +0.10(+1.39%)
Aug 04, 2021 7.280 7.350 7.085 7.200 1,563,673 -0.19(-2.57%)
Aug 03, 2021 7.550 7.560 7.350 7.390 1,210,745 -0.11(-1.47%)
Aug 02, 2021 7.510 7.740 7.360 7.500 1,342,730 -0.02(-0.27%)
Jul 30, 2021 7.650 7.720 7.440 7.520 1,363,622 -0.20(-2.59%)
Jul 29, 2021 7.740 7.819 7.590 7.720 991,614 +0.03(+0.39%)
Jul 28, 2021 7.790 7.850 7.540 7.690 1,009,468 -0.08(-1.03%)
Jul 27, 2021 7.890 7.890 7.570 7.770 1,023,459 -0.12(-1.52%)
Jul 26, 2021 7.835 7.920 7.680 7.890 1,239,291 +0.09(+1.15%)
Jul 23, 2021 7.840 7.865 7.675 7.800 835,583 -0.03(-0.38%)
Jul 22, 2021 8.240 8.270 7.780 7.830 1,158,061 -0.45(-5.43%)
Jul 21, 2021 8.240 8.440 8.210 8.280 1,572,939 +0.12(+1.47%)
Jul 20, 2021 7.840 8.350 7.829 8.160 1,734,542 +0.30(+3.82%)
Jul 19, 2021 7.950 8.040 7.670 7.860 1,479,951 -0.30(-3.68%)
Jul 16, 2021 8.430 8.480 8.150 8.160 1,205,559 -0.18(-2.16%)
Jul 15, 2021 8.230 8.440 8.091 8.340 1,610,810 +0.06(+0.72%)
Jul 14, 2021 8.480 8.550 8.235 8.280 1,049,830 -0.15(-1.78%)
Jul 13, 2021 8.610 8.790 8.380 8.430 1,197,481 -0.16(-1.86%)
Jul 12, 2021 8.500 8.590 8.210 8.590 1,137,231 +0.20(+2.38%)
Jul 09, 2021 8.290 8.490 8.200 8.390 990,923 +0.22(+2.69%)
Jul 08, 2021 7.920 8.349 7.830 8.170 1,016,121 +0.08(+0.99%)
Jul 07, 2021 8.070 8.205 7.930 8.090 1,127,003 -0.05(-0.61%)
Jul 06, 2021 8.170 8.200 7.940 8.140 1,797,676 -0.10(-1.21%)
Jul 02, 2021 8.170 8.320 8.120 8.240 611,074 +0.07(+0.86%)
Jul 01, 2021 8.000 8.190 7.905 8.170 2,198,780 +0.27(+3.42%)
Jun 30, 2021 8.140 8.270 7.860 7.900 3,598,784 -0.33(-4.01%)
Jun 29, 2021 8.480 8.928 8.210 8.230 5,779,811 -0.25(-2.95%)
Jun 28, 2021 8.385 8.510 8.261 8.480 955,881 +0.18(+2.17%)
Jun 25, 2021 8.580 8.625 8.270 8.300 2,895,522 -0.32(-3.71%)
Jun 24, 2021 8.760 8.790 8.480 8.620 676,912 -0.11(-1.26%)
Jun 23, 2021 8.730 8.830 8.640 8.730 1,024,426 +0.13(+1.51%)
Jun 22, 2021 8.390 8.630 8.270 8.600 1,120,310 +0.18(+2.14%)
Jun 21, 2021 8.390 8.490 8.195 8.420 2,726,112 +0.09(+1.08%)
Jun 18, 2021 8.640 8.660 8.270 8.330 1,899,174 -0.41(-4.69%)
Jun 17, 2021 8.830 8.950 8.500 8.740 2,591,017 -0.01(-0.11%)
Jun 16, 2021 8.760 8.850 8.620 8.750 2,318,371 +0.01(+0.11%)
Jun 15, 2021 8.570 8.895 8.560 8.740 3,677,443 +0.17(+1.98%)
Jun 14, 2021 8.540 8.740 8.320 8.570 2,557,128 +0.08(+0.94%)
Jun 11, 2021 7.760 8.510 7.740 8.490 6,333,920 +1.19(+16.30%)
Jun 10, 2021 7.320 7.505 7.220 7.300 1,409,890 +0.00(+0.00%)
Jun 09, 2021 7.000 7.420 6.979 7.300 2,084,137 +0.42(+6.10%)
Jun 08, 2021 6.800 7.000 6.770 6.880 1,450,775 +0.08(+1.18%)
Jun 07, 2021 6.800 6.880 6.770 6.800 886,880 +0.01(+0.15%)
Jun 04, 2021 6.980 7.010 6.770 6.790 949,404 -0.15(-2.16%)
Jun 03, 2021 7.130 7.140 6.930 6.940 1,386,451 -0.26(-3.61%)
Jun 02, 2021 7.280 7.330 7.165 7.200 979,010 -0.02(-0.28%)
Jun 01, 2021 6.810 7.290 6.780 7.220 1,723,652 +0.48(+7.12%)
May 28, 2021 6.840 6.860 6.730 6.740 1,130,636 -0.10(-1.46%)
May 27, 2021 6.900 6.910 6.825 6.840 963,516 +0.01(+0.15%)
May 26, 2021 6.810 6.925 6.720 6.830 1,044,845 +0.06(+0.89%)
May 25, 2021 6.900 6.950 6.770 6.770 1,830,824 -0.11(-1.60%)
May 24, 2021 6.860 6.960 6.820 6.880 922,644 +0.03(+0.44%)
May 21, 2021 6.880 7.020 6.800 6.850 1,534,276 +0.02(+0.29%)
May 20, 2021 6.850 6.920 6.670 6.830 2,049,332 -0.04(-0.58%)
May 19, 2021 7.110 7.110 6.830 6.870 1,819,484 -0.26(-3.65%)
May 18, 2021 7.150 7.265 7.079 7.130 1,079,907 +0.00(+0.00%)
May 17, 2021 7.100 7.255 7.010 7.130 1,072,419 -0.01(-0.14%)
May 14, 2021 7.080 7.160 6.970 7.140 1,212,219 +0.14(+2.00%)
May 13, 2021 6.980 7.060 6.850 7.000 1,699,852 +0.01(+0.14%)
May 12, 2021 7.120 7.209 6.910 6.990 1,860,911 -0.15(-2.10%)
May 11, 2021 7.400 7.500 7.090 7.140 1,482,660 -0.43(-5.68%)
May 10, 2021 7.430 7.735 7.295 7.570 2,088,266 +0.25(+3.42%)
May 07, 2021 6.540 7.390 6.540 7.320 3,909,061 +0.72(+10.91%)
May 06, 2021 6.570 6.700 6.470 6.600 2,316,888 +0.00(+0.00%)
May 05, 2021 6.590 6.695 6.470 6.600 833,651 -0.01(-0.15%)
May 04, 2021 6.710 6.780 6.470 6.610 2,009,843 -0.15(-2.22%)
May 03, 2021 6.610 6.820 6.610 6.760 812,527 +0.22(+3.36%)
Apr 30, 2021 6.590 6.660 6.500 6.540 1,021,100 -0.11(-1.65%)
Apr 29, 2021 6.480 6.755 6.470 6.650 940,792 +0.21(+3.26%)
Apr 28, 2021 6.600 6.600 6.430 6.440 549,679 -0.17(-2.57%)
Apr 27, 2021 6.620 6.660 6.540 6.610 744,232 -0.01(-0.15%)
Apr 26, 2021 6.570 6.690 6.535 6.620 849,257 +0.14(+2.16%)
Apr 23, 2021 6.520 6.580 6.400 6.480 962,600 -0.03(-0.46%)
Apr 22, 2021 6.600 6.725 6.500 6.510 701,658 -0.11(-1.66%)
Apr 21, 2021 6.420 6.650 6.390 6.620 733,878 +0.18(+2.80%)
Apr 20, 2021 6.510 6.510 6.350 6.440 1,135,518 -0.10(-1.53%)
Apr 19, 2021 6.780 6.795 6.440 6.540 1,091,204 -0.25(-3.68%)
Apr 16, 2021 6.830 6.940 6.720 6.790 936,900 +0.02(+0.30%)
Apr 15, 2021 6.780 6.810 6.690 6.770 738,210 +0.01(+0.15%)
Apr 14, 2021 6.850 6.970 6.690 6.760 662,443 -0.04(-0.59%)
Apr 13, 2021 6.690 6.831 6.690 6.800 1,423,223 +0.10(+1.49%)
Apr 12, 2021 6.740 6.800 6.690 6.700 948,171 -0.01(-0.15%)
Apr 09, 2021 7.050 7.100 6.690 6.710 1,154,000 -0.33(-4.69%)
Apr 08, 2021 6.730 7.115 6.690 7.040 1,993,447 +0.32(+4.76%)
Apr 07, 2021 6.710 6.900 6.600 6.720 1,641,766 +0.03(+0.45%)
Apr 06, 2021 6.320 6.740 6.320 6.690 2,583,914 +0.39(+6.19%)
Apr 05, 2021 6.440 6.530 6.260 6.300 1,861,635 -0.06(-0.94%)
Apr 01, 2021 6.000 6.390 5.910 6.360 1,781,400 +0.31(+5.12%)
Mar 31, 2021 6.220 6.360 5.990 6.050 3,917,090 -0.14(-2.26%)
Mar 30, 2021 6.030 6.280 6.030 6.190 1,552,233 +0.20(+3.34%)
Mar 29, 2021 6.060 6.300 5.925 5.990 1,164,643 -0.10(-1.64%)
Mar 26, 2021 6.020 6.120 5.925 6.090 1,233,800 +0.16(+2.70%)
Mar 25, 2021 5.650 6.075 5.590 5.930 2,617,002 +0.29(+5.14%)
Mar 24, 2021 5.840 6.015 5.630 5.640 1,305,699 -0.13(-2.25%)
Mar 23, 2021 5.960 6.050 5.700 5.770 1,759,052 -0.28(-4.63%)
Mar 22, 2021 6.320 6.330 5.960 6.050 1,316,365 -0.28(-4.42%)
Mar 19, 2021 6.270 6.400 6.080 6.330 4,088,200 +0.09(+1.44%)
Mar 18, 2021 6.480 6.511 6.170 6.240 1,480,218 -0.21(-3.26%)
Mar 17, 2021 6.370 6.500 6.050 6.450 1,831,811 +0.00(+0.00%)
Mar 16, 2021 6.680 6.800 6.440 6.450 2,080,416 -0.36(-5.29%)
Mar 15, 2021 6.540 6.840 6.380 6.810 3,727,381 +0.34(+5.26%)
Mar 12, 2021 6.270 6.575 6.210 6.470 1,832,300 +0.24(+3.85%)
Mar 11, 2021 6.190 6.290 6.130 6.230 1,257,924 +0.08(+1.30%)
Mar 10, 2021 6.080 6.300 6.040 6.150 1,573,594 +0.13(+2.16%)
Mar 09, 2021 6.240 6.290 5.990 6.020 1,428,617 -0.17(-2.75%)
Mar 08, 2021 5.970 6.220 5.910 6.190 2,034,767 +0.26(+4.38%)
Mar 05, 2021 5.800 5.940 5.610 5.930 1,434,200 +0.16(+2.77%)
Mar 04, 2021 5.960 6.010 5.590 5.770 2,354,783 -0.28(-4.63%)
Mar 03, 2021 5.700 6.190 5.640 6.050 2,314,148 +0.33(+5.77%)
Mar 02, 2021 5.640 5.790 5.430 5.720 2,276,940 +0.02(+0.35%)
Mar 01, 2021 5.910 5.990 5.545 5.700 2,614,496 -0.12(-2.06%)
Feb 26, 2021 5.970 6.220 5.555 5.820 3,302,600 +0.00(+0.00%)
Feb 25, 2021 5.720 6.240 5.540 5.820 5,209,180 +0.91(+18.53%)
Feb 24, 2021 4.970 5.180 4.890 4.910 3,874,946 -0.03(-0.61%)
Feb 23, 2021 5.030 5.060 4.760 4.940 2,778,875 -0.15(-2.95%)
Feb 22, 2021 4.990 5.105 4.990 5.090 1,270,259 +0.04(+0.79%)
Feb 19, 2021 4.970 5.050 4.905 5.050 847,800 +0.10(+2.02%)
Feb 18, 2021 5.190 5.240 4.950 4.950 1,194,656 -0.27(-5.17%)
Feb 17, 2021 5.110 5.320 5.110 5.220 1,182,770 +0.11(+2.15%)
Feb 16, 2021 5.220 5.290 5.080 5.110 1,075,915 -0.09(-1.73%)
Feb 12, 2021 5.240 5.270 5.105 5.200 955,400 -0.06(-1.14%)
Feb 11, 2021 5.220 5.460 5.180 5.260 789,938 +0.08(+1.54%)
Feb 10, 2021 5.340 5.426 5.160 5.180 890,855 -0.14(-2.63%)
Feb 09, 2021 5.330 5.370 5.130 5.320 1,042,577 -0.04(-0.75%)
Feb 08, 2021 5.390 5.545 5.280 5.360 1,088,250 +0.03(+0.56%)
Feb 05, 2021 5.500 5.511 5.260 5.330 1,060,900 -0.12(-2.20%)
Feb 04, 2021 5.070 5.470 5.070 5.450 1,234,278 +0.38(+7.50%)
Feb 03, 2021 5.060 5.140 4.970 5.070 1,052,296 +0.02(+0.40%)
Feb 02, 2021 5.090 5.160 5.010 5.050 1,340,264 +0.03(+0.60%)
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.