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

Brookdale Senior Living Inc (NY: BKD )

7.055 -0.305 (-4.14%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 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 (%)
Aug 31, 2007 36.34 36.76 36.00 36.62 655,400 +1.09(+3.07%)
Aug 30, 2007 35.30 35.64 34.79 35.53 837,200 -0.11(-0.31%)
Aug 29, 2007 36.04 36.07 35.20 35.64 741,100 +0.13(+0.37%)
Aug 28, 2007 36.00 36.30 35.38 35.51 635,900 -0.83(-2.28%)
Aug 27, 2007 36.55 36.95 36.27 36.34 527,300 -0.17(-0.47%)
Aug 24, 2007 36.50 36.74 36.10 36.51 475,200 -0.07(-0.19%)
Aug 23, 2007 36.70 37.60 36.36 36.58 1,094,300 -0.12(-0.33%)
Aug 22, 2007 36.10 37.09 35.58 36.70 2,069,500 +1.44(+4.08%)
Aug 21, 2007 35.08 35.42 34.39 35.26 662,800 -0.13(-0.37%)
Aug 20, 2007 36.69 36.73 35.05 35.39 499,100 -0.91(-2.51%)
Aug 17, 2007 37.57 37.57 35.27 36.30 1,432,100 +1.62(+4.67%)
Aug 16, 2007 36.00 36.00 33.53 34.68 1,583,200 -1.66(-4.57%)
Aug 15, 2007 36.61 36.86 35.75 36.34 1,957,800 -0.52(-1.41%)
Aug 14, 2007 39.42 39.66 36.80 36.86 1,665,200 -2.21(-5.66%)
Aug 13, 2007 39.74 39.74 38.72 39.07 899,200 -0.51(-1.29%)
Aug 10, 2007 40.70 41.00 38.26 39.58 1,479,600 -1.68(-4.07%)
Aug 09, 2007 42.06 48.41 39.47 41.26 1,959,600 +0.09(+0.22%)
Aug 08, 2007 39.00 41.45 36.12 41.17 3,669,209 +2.21(+5.67%)
Aug 07, 2007 38.26 39.30 37.61 38.96 1,623,988 +0.88(+2.31%)
Aug 06, 2007 37.30 38.44 37.30 38.08 870,900 +0.90(+2.42%)
Aug 03, 2007 37.42 38.57 37.10 37.18 672,400 -1.39(-3.60%)
Aug 02, 2007 38.99 39.51 38.44 38.57 930,500 -0.45(-1.15%)
Aug 01, 2007 39.83 40.08 38.90 39.02 822,400 -0.99(-2.47%)
Jul 31, 2007 40.00 40.53 39.54 40.01 793,600 +0.15(+0.38%)
Jul 30, 2007 40.13 40.53 39.43 39.86 571,900 -0.05(-0.13%)
Jul 27, 2007 41.01 41.15 39.76 39.91 1,058,500 -1.36(-3.30%)
Jul 26, 2007 42.75 42.76 40.64 41.27 1,105,900 -0.76(-1.81%)
Jul 25, 2007 42.63 42.75 41.78 42.03 1,072,300 -0.60(-1.41%)
Jul 24, 2007 43.32 43.32 42.48 42.63 1,208,900 -0.52(-1.21%)
Jul 23, 2007 42.92 43.32 42.92 43.15 710,500 +0.32(+0.75%)
Jul 20, 2007 42.85 43.06 42.51 42.83 562,200 -0.15(-0.35%)
Jul 19, 2007 43.41 43.41 42.94 42.98 423,600 -0.25(-0.58%)
Jul 18, 2007 43.33 43.44 42.94 43.23 589,900 -0.17(-0.39%)
Jul 17, 2007 44.50 44.71 43.29 43.40 972,700 -0.69(-1.56%)
Jul 16, 2007 44.83 44.93 43.73 44.09 2,044,277 -0.66(-1.47%)
Jul 13, 2007 45.40 45.80 44.44 44.75 745,300 +0.55(+1.24%)
Jul 12, 2007 43.40 44.54 42.86 44.20 856,800 +0.90(+2.08%)
Jul 11, 2007 43.50 43.62 42.88 43.30 654,900 -0.29(-0.67%)
Jul 10, 2007 44.20 44.20 43.50 43.59 682,000 -0.71(-1.60%)
Jul 09, 2007 44.78 44.78 44.07 44.30 276,800 -0.48(-1.07%)
Jul 06, 2007 44.70 44.80 44.36 44.78 389,600 -0.20(-0.44%)
Jul 05, 2007 44.99 45.04 44.76 44.98 486,700 -0.17(-0.38%)
Jul 03, 2007 45.25 45.53 44.90 45.15 214,100 -0.10(-0.22%)
Jul 02, 2007 45.40 45.68 44.74 45.25 959,300 -0.32(-0.70%)
Jun 29, 2007 46.55 46.72 44.68 45.57 924,600 -0.98(-2.11%)
Jun 28, 2007 46.70 46.71 46.40 46.55 416,000 -0.22(-0.47%)
Jun 27, 2007 47.01 47.15 46.54 46.77 511,900 -0.74(-1.56%)
Jun 26, 2007 47.61 47.75 47.23 47.51 531,500 -0.10(-0.21%)
Jun 25, 2007 47.27 47.90 47.20 47.61 801,700 +0.34(+0.72%)
Jun 22, 2007 46.47 47.67 46.47 47.27 1,491,800 +0.80(+1.72%)
Jun 21, 2007 45.82 46.54 45.52 46.47 1,120,800 +0.68(+1.49%)
Jun 20, 2007 46.12 46.26 45.53 45.79 440,100 -0.07(-0.15%)
Jun 19, 2007 45.32 46.02 44.97 45.86 461,800 +0.12(+0.26%)
Jun 18, 2007 46.89 46.89 45.59 45.74 386,300 -0.95(-2.03%)
Jun 15, 2007 46.82 47.93 46.56 46.69 473,400 +0.73(+1.59%)
Jun 14, 2007 45.83 46.35 45.52 45.96 337,800 +0.26(+0.57%)
Jun 13, 2007 46.06 46.50 45.20 45.70 403,100 -0.36(-0.78%)
Jun 12, 2007 46.00 46.27 45.58 46.06 390,400 +0.00(+0.00%)
Jun 11, 2007 45.95 47.18 45.10 46.06 1,308,000 +0.06(+0.13%)
Jun 08, 2007 45.30 46.18 45.28 46.00 380,400 +0.65(+1.43%)
Jun 07, 2007 46.62 46.70 45.26 45.35 495,100 -1.23(-2.64%)
Jun 06, 2007 46.75 46.76 46.06 46.58 639,900 -0.42(-0.89%)
Jun 05, 2007 47.44 47.68 46.66 47.00 400,200 -0.65(-1.36%)
Jun 04, 2007 47.90 48.00 47.37 47.65 414,000 -0.07(-0.15%)
Jun 01, 2007 47.95 48.36 47.59 47.72 687,100 +0.51(+1.08%)
May 31, 2007 46.85 47.70 46.67 47.21 738,200 +1.07(+2.32%)
May 30, 2007 44.59 46.20 44.59 46.14 1,116,600 +1.55(+3.48%)
May 29, 2007 44.51 44.89 44.21 44.59 358,900 +0.24(+0.54%)
May 25, 2007 44.75 44.87 44.16 44.35 743,100 +0.26(+0.59%)
May 24, 2007 44.72 45.16 44.04 44.09 537,100 -0.52(-1.17%)
May 23, 2007 45.20 45.28 44.26 44.61 940,400 -0.34(-0.76%)
May 22, 2007 43.27 45.07 43.07 44.95 430,700 +1.75(+4.05%)
May 21, 2007 42.35 43.61 41.73 43.20 822,300 +0.83(+1.96%)
May 18, 2007 42.90 43.02 42.30 42.37 359,900 -0.63(-1.47%)
May 17, 2007 43.86 43.86 42.59 43.00 576,900 -0.86(-1.96%)
May 16, 2007 44.41 44.50 43.31 43.86 285,200 -0.26(-0.59%)
May 15, 2007 44.46 44.92 43.96 44.12 309,100 -0.34(-0.76%)
May 14, 2007 44.85 44.97 44.29 44.46 220,400 -0.25(-0.56%)
May 11, 2007 45.28 46.60 44.11 44.71 150,500 +0.32(+0.72%)
May 10, 2007 44.81 46.00 44.18 44.39 386,900 -0.18(-0.40%)
May 09, 2007 44.08 44.57 43.70 44.57 320,800 +0.60(+1.36%)
May 08, 2007 44.25 44.25 42.97 43.97 457,200 -0.28(-0.63%)
May 07, 2007 44.46 44.75 44.17 44.25 238,800 -0.21(-0.47%)
May 04, 2007 44.90 45.33 44.36 44.46 211,000 -0.25(-0.56%)
May 03, 2007 44.80 45.27 44.68 44.71 416,500 +0.11(+0.25%)
May 02, 2007 44.23 44.67 43.92 44.60 443,300 +0.35(+0.79%)
May 01, 2007 45.41 45.43 42.81 44.25 575,800 -1.16(-2.55%)
Apr 30, 2007 46.27 46.27 45.37 45.41 233,700 -0.86(-1.86%)
Apr 27, 2007 46.48 46.55 46.07 46.27 173,200 -0.20(-0.43%)
Apr 26, 2007 46.28 46.58 46.09 46.47 240,300 +0.06(+0.13%)
Apr 25, 2007 46.48 46.53 46.13 46.41 227,500 -0.04(-0.09%)
Apr 24, 2007 46.70 46.84 46.29 46.45 264,700 -0.06(-0.13%)
Apr 23, 2007 45.32 46.59 45.32 46.51 367,900 +1.35(+2.99%)
Apr 20, 2007 45.35 45.70 44.85 45.16 214,400 -0.04(-0.09%)
Apr 19, 2007 45.90 45.90 45.00 45.20 361,200 -0.77(-1.68%)
Apr 18, 2007 46.32 46.32 45.84 45.97 177,100 -0.35(-0.76%)
Apr 17, 2007 46.45 46.50 46.01 46.32 270,300 -0.12(-0.26%)
Apr 16, 2007 46.08 46.51 45.84 46.44 370,500 +0.41(+0.89%)
Apr 13, 2007 46.36 46.42 45.88 46.03 281,100 -0.32(-0.69%)
Apr 12, 2007 46.35 46.63 46.02 46.35 234,500 +0.00(+0.00%)
Apr 11, 2007 46.65 46.69 45.72 46.35 309,300 -0.06(-0.13%)
Apr 10, 2007 46.35 46.70 46.27 46.41 344,300 -0.24(-0.51%)
Apr 09, 2007 47.90 47.90 46.03 46.65 483,600 +1.25(+2.75%)
Apr 05, 2007 45.86 46.03 45.32 45.40 124,300 -0.53(-1.15%)
Apr 04, 2007 45.88 46.20 45.77 45.93 259,200 +0.05(+0.11%)
Apr 03, 2007 45.36 46.19 45.36 45.88 614,900 +0.64(+1.41%)
Apr 02, 2007 44.80 45.45 44.69 45.24 469,600 +0.58(+1.30%)
Mar 30, 2007 44.75 44.90 44.17 44.66 373,300 -0.09(-0.20%)
Mar 29, 2007 45.04 45.13 44.48 44.75 188,300 -0.15(-0.33%)
Mar 28, 2007 45.22 45.26 44.58 44.90 185,800 -0.77(-1.69%)
Mar 27, 2007 46.02 46.06 45.17 45.67 266,800 -0.35(-0.76%)
Mar 26, 2007 46.60 46.60 45.25 46.02 322,500 -0.58(-1.24%)
Mar 23, 2007 45.72 46.96 45.61 46.60 330,700 +1.04(+2.28%)
Mar 22, 2007 44.78 45.94 44.78 45.56 351,000 +0.99(+2.22%)
Mar 21, 2007 44.67 44.74 43.88 44.57 427,100 -0.16(-0.36%)
Mar 20, 2007 45.10 45.11 44.61 44.73 368,700 -0.55(-1.21%)
Mar 19, 2007 45.20 45.37 44.65 45.28 228,700 -0.12(-0.26%)
Mar 16, 2007 44.50 45.47 44.50 45.40 433,600 +0.15(+0.33%)
Mar 15, 2007 45.45 46.43 45.25 45.25 174,400 +0.12(+0.27%)
Mar 14, 2007 44.48 45.20 44.36 45.13 321,500 +0.65(+1.46%)
Mar 13, 2007 45.50 46.50 43.13 44.48 901,200 -1.02(-2.24%)
Mar 12, 2007 45.76 46.20 45.37 45.50 132,700 -0.47(-1.02%)
Mar 09, 2007 46.06 46.21 45.53 45.97 107,900 +0.21(+0.46%)
Mar 08, 2007 45.30 46.05 45.30 45.76 174,200 +0.74(+1.64%)
Mar 07, 2007 45.99 46.14 44.97 45.02 243,100 -0.97(-2.11%)
Mar 06, 2007 46.11 46.26 45.69 45.99 187,800 -0.02(-0.04%)
Mar 05, 2007 46.55 46.56 46.00 46.01 224,400 -0.57(-1.22%)
Mar 02, 2007 47.10 47.10 46.51 46.58 108,200 -0.71(-1.50%)
Mar 01, 2007 46.95 47.43 46.65 47.29 193,693 +0.08(+0.17%)
Feb 28, 2007 46.70 47.21 46.51 47.21 172,200 +0.49(+1.05%)
Feb 27, 2007 48.30 48.30 46.70 46.72 163,900 -1.73(-3.57%)
Feb 26, 2007 48.35 48.65 47.96 48.45 83,700 +0.03(+0.06%)
Feb 23, 2007 48.94 48.95 48.09 48.42 75,500 -0.92(-1.86%)
Feb 22, 2007 49.60 49.70 49.16 49.34 184,400 -0.26(-0.52%)
Feb 21, 2007 49.90 49.94 49.47 49.60 130,100 -0.05(-0.10%)
Feb 20, 2007 49.17 49.82 49.09 49.65 98,400 +0.63(+1.29%)
Feb 16, 2007 48.93 49.42 48.81 49.02 88,200 +0.09(+0.18%)
Feb 15, 2007 48.15 48.99 48.07 48.93 111,900 +0.90(+1.87%)
Feb 14, 2007 47.30 48.07 47.10 48.03 87,089 +0.77(+1.63%)
Feb 13, 2007 47.54 47.84 47.11 47.26 78,400 -0.24(-0.51%)
Feb 12, 2007 47.75 47.75 47.36 47.50 94,727 -0.35(-0.73%)
Feb 09, 2007 48.50 48.58 47.56 47.85 156,300 -0.65(-1.34%)
Feb 08, 2007 49.36 49.36 48.50 48.50 95,600 -0.95(-1.92%)
Feb 07, 2007 49.43 49.58 48.73 49.45 115,600 -0.13(-0.26%)
Feb 06, 2007 49.01 49.61 48.86 49.58 168,600 +0.57(+1.16%)
Feb 05, 2007 48.06 49.01 48.06 49.01 167,200 +0.85(+1.76%)
Feb 02, 2007 48.18 48.18 47.82 48.16 85,000 -0.02(-0.04%)
Feb 01, 2007 48.15 48.28 47.71 48.18 114,900 +0.18(+0.37%)
Jan 31, 2007 47.69 48.07 47.41 48.00 156,600 +0.30(+0.63%)
Jan 30, 2007 48.20 48.25 47.41 47.70 286,100 -0.59(-1.22%)
Jan 29, 2007 48.33 48.60 48.13 48.29 83,400 -0.11(-0.23%)
Jan 26, 2007 48.16 48.49 47.97 48.40 261,100 +0.34(+0.71%)
Jan 25, 2007 47.90 48.47 47.81 48.06 215,300 +0.07(+0.15%)
Jan 24, 2007 48.13 48.13 47.60 47.99 59,100 +0.06(+0.13%)
Jan 23, 2007 47.59 48.09 47.45 47.93 118,200 +0.34(+0.71%)
Jan 22, 2007 47.55 47.67 47.20 47.59 237,200 +0.04(+0.08%)
Jan 19, 2007 47.45 47.84 47.22 47.55 167,700 +0.15(+0.32%)
Jan 18, 2007 49.10 49.10 46.88 47.40 2,484,900 -1.51(-3.09%)
Jan 17, 2007 49.60 49.90 48.79 48.91 211,800 -0.41(-0.83%)
Jan 16, 2007 47.90 49.50 47.83 49.32 291,800 +1.42(+2.96%)
Jan 12, 2007 47.91 47.96 47.48 47.90 113,000 -0.01(-0.02%)
Jan 11, 2007 46.64 47.99 46.60 47.91 134,600 +1.27(+2.72%)
Jan 10, 2007 46.70 46.85 46.25 46.64 168,300 -0.06(-0.13%)
Jan 09, 2007 46.10 46.70 45.95 46.70 210,100 +0.30(+0.65%)
Jan 08, 2007 46.75 46.75 45.52 46.40 262,100 -0.40(-0.85%)
Jan 05, 2007 47.90 47.90 46.30 46.80 211,300 -1.10(-2.30%)
Jan 04, 2007 46.97 48.12 46.67 47.90 316,100 +0.93(+1.98%)
Jan 03, 2007 47.99 47.99 46.73 46.97 260,300 -1.03(-2.15%)
Dec 29, 2006 47.89 48.00 47.29 48.00 150,500 +0.23(+0.48%)
Dec 28, 2006 47.71 48.02 47.52 47.77 104,100 +0.06(+0.13%)
Dec 27, 2006 47.06 49.00 47.06 47.71 67,100 +0.19(+0.40%)
Dec 26, 2006 47.49 48.15 47.13 47.52 311,700 +0.14(+0.30%)
Dec 22, 2006 47.50 47.93 47.20 47.38 143,700 -0.12(-0.25%)
Dec 21, 2006 47.90 48.25 47.38 47.50 421,100 -0.31(-0.65%)
Dec 20, 2006 48.00 48.33 47.79 47.81 227,300 -0.19(-0.40%)
Dec 19, 2006 48.40 48.41 47.76 48.00 272,500 -0.05(-0.10%)
Dec 18, 2006 47.98 48.66 47.98 48.05 359,200 +0.32(+0.67%)
Dec 15, 2006 47.53 47.77 46.77 47.73 333,200 +0.21(+0.44%)
Dec 14, 2006 47.43 47.95 47.21 47.52 223,000 +0.09(+0.19%)
Dec 13, 2006 46.53 48.93 46.53 47.43 606,700 +2.52(+5.61%)
Dec 12, 2006 45.09 45.34 44.39 44.91 198,300 -0.10(-0.22%)
Dec 11, 2006 45.18 46.07 44.70 45.01 246,700 -0.25(-0.55%)
Dec 08, 2006 44.18 45.40 44.15 45.26 126,700 +1.16(+2.63%)
Dec 07, 2006 44.64 44.78 43.81 44.10 243,100 -0.44(-0.99%)
Dec 06, 2006 45.08 45.23 44.30 44.54 199,200 -0.53(-1.18%)
Dec 05, 2006 45.65 45.67 44.77 45.07 179,600 -0.33(-0.73%)
Dec 04, 2006 44.82 45.49 44.82 45.40 158,800 +0.58(+1.29%)
Dec 01, 2006 44.90 45.82 44.45 44.82 228,100 -0.83(-1.82%)
Nov 30, 2006 45.51 45.77 44.95 45.65 427,000 +0.30(+0.66%)
Nov 29, 2006 44.02 45.81 44.02 45.35 513,700 +1.40(+3.19%)
Nov 28, 2006 44.95 44.95 43.31 43.95 352,600 -1.15(-2.55%)
Nov 27, 2006 46.95 46.99 44.70 45.10 302,000 -1.80(-3.84%)
Nov 24, 2006 46.93 47.28 46.06 46.90 298,500 +0.07(+0.15%)
Nov 22, 2006 47.00 47.33 46.65 46.83 278,800 -0.33(-0.70%)
Nov 21, 2006 47.98 47.98 46.75 47.16 303,800 -0.82(-1.71%)
Nov 20, 2006 48.05 48.06 47.34 47.98 164,500 -0.17(-0.35%)
Nov 17, 2006 48.27 48.42 47.53 48.15 212,300 -0.20(-0.41%)
Nov 16, 2006 47.70 48.40 46.37 48.35 273,100 +0.55(+1.15%)
Nov 15, 2006 46.60 47.93 45.94 47.80 421,600 +1.00(+2.14%)
Nov 14, 2006 48.50 48.51 46.44 46.80 734,700 -2.20(-4.49%)
Nov 13, 2006 47.30 49.00 47.13 49.00 188,000 +1.68(+3.55%)
Nov 10, 2006 47.00 47.33 46.69 47.32 197,100 +0.17(+0.36%)
Nov 09, 2006 47.64 47.64 46.86 47.15 290,000 -0.48(-1.01%)
Nov 08, 2006 48.48 48.48 47.62 47.63 186,300 -0.85(-1.75%)
Nov 07, 2006 47.17 48.57 47.10 48.48 95,900 +1.41(+3.00%)
Nov 06, 2006 46.79 47.11 46.25 47.07 72,700 +0.18(+0.38%)
Nov 03, 2006 47.22 47.37 46.76 46.89 82,800 -0.33(-0.70%)
Nov 02, 2006 47.88 48.25 47.16 47.22 138,300 -0.67(-1.40%)
Nov 01, 2006 48.00 48.32 47.87 47.89 286,000 -0.23(-0.48%)
Oct 31, 2006 48.26 48.36 47.86 48.12 129,200 -0.04(-0.08%)
Oct 30, 2006 48.20 48.57 47.98 48.16 151,100 +0.11(+0.23%)
Oct 27, 2006 47.90 48.45 47.55 48.05 178,400 +0.11(+0.23%)
Oct 26, 2006 48.05 48.62 47.60 47.94 90,000 +0.09(+0.19%)
Oct 25, 2006 48.34 48.34 47.35 47.85 99,800 -0.69(-1.42%)
Oct 24, 2006 48.53 48.67 47.91 48.54 96,600 -0.19(-0.39%)
Oct 23, 2006 49.13 49.19 48.45 48.73 54,900 -0.45(-0.92%)
Oct 20, 2006 48.74 49.19 48.50 49.18 102,300 +0.44(+0.90%)
Oct 19, 2006 48.65 48.78 48.27 48.74 170,800 -0.01(-0.02%)
Oct 18, 2006 48.55 48.81 48.43 48.75 82,200 +0.13(+0.27%)
Oct 17, 2006 48.31 48.74 48.31 48.62 115,900 +0.11(+0.23%)
Oct 16, 2006 48.58 49.03 48.43 48.51 275,600 -0.04(-0.08%)
Oct 13, 2006 47.70 48.57 47.41 48.55 186,900 +0.94(+1.97%)
Oct 12, 2006 47.25 47.80 46.99 47.61 173,600 +0.26(+0.55%)
Oct 11, 2006 46.70 47.52 46.49 47.35 319,200 +1.00(+2.16%)
Oct 10, 2006 45.25 46.35 44.85 46.35 439,600 +1.23(+2.73%)
Oct 09, 2006 45.52 45.57 45.00 45.12 104,900 -0.32(-0.70%)
Oct 06, 2006 45.79 45.91 45.39 45.44 101,900 -0.25(-0.55%)
Oct 05, 2006 45.87 46.25 45.42 45.69 133,900 -0.18(-0.39%)
Oct 04, 2006 46.25 46.31 45.38 45.87 387,500 -0.41(-0.89%)
Oct 03, 2006 45.70 46.28 45.16 46.28 202,600 +0.38(+0.83%)
Oct 02, 2006 46.49 46.49 45.56 45.90 138,400 -0.52(-1.12%)
Sep 29, 2006 45.55 47.25 45.55 46.42 302,100 +1.18(+2.61%)
Sep 28, 2006 45.73 45.76 45.10 45.24 249,400 -0.50(-1.09%)
Sep 27, 2006 46.56 46.61 45.40 45.74 311,300 -1.22(-2.60%)
Sep 26, 2006 47.22 47.25 46.50 46.96 305,000 -0.21(-0.45%)
Sep 25, 2006 47.45 47.50 46.75 47.17 114,300 -0.24(-0.51%)
Sep 22, 2006 47.70 47.70 46.62 47.41 80,800 -0.24(-0.50%)
Sep 21, 2006 47.50 47.81 47.14 47.65 70,400 +0.10(+0.21%)
Sep 20, 2006 47.11 47.89 47.11 47.55 71,000 +0.55(+1.17%)
Sep 19, 2006 47.25 47.38 46.31 47.00 259,800 -0.15(-0.32%)
Sep 18, 2006 47.25 48.09 46.51 47.15 165,900 -0.47(-0.99%)
Sep 15, 2006 46.58 47.79 46.50 47.62 242,400 +0.89(+1.90%)
Sep 14, 2006 47.09 47.09 46.50 46.73 102,400 -0.36(-0.76%)
Sep 13, 2006 47.52 47.75 47.00 47.09 121,500 -0.43(-0.90%)
Sep 12, 2006 47.80 47.83 47.14 47.52 93,100 -0.08(-0.17%)
Sep 11, 2006 47.54 47.96 47.18 47.60 144,500 +0.10(+0.21%)
Sep 08, 2006 47.75 47.92 47.32 47.50 117,800 +0.00(+0.00%)
Sep 07, 2006 46.90 47.53 46.60 47.50 54,800 +0.47(+1.00%)
Sep 06, 2006 47.64 47.64 46.63 47.03 247,200 -0.51(-1.07%)
Sep 05, 2006 48.40 48.64 47.54 47.54 121,600 -0.76(-1.57%)
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.