| Brookdale Senior Living | (NY: BKD) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 26.78 | 27.10 | 26.74 | 27.01 | 1,271,389 | +0.24(+0.90%) |
| Jan 30, 2013 | 27.25 | 27.30 | 26.75 | 26.77 | 960,483 | -0.55(-2.01%) |
| Jan 29, 2013 | 28.12 | 28.15 | 27.23 | 27.32 | 1,272,688 | -0.94(-3.33%) |
| Jan 28, 2013 | 28.13 | 28.37 | 27.81 | 28.26 | 1,607,601 | +0.25(+0.89%) |
| Jan 25, 2013 | 27.25 | 28.25 | 26.98 | 28.01 | 2,496,652 | +0.92(+3.40%) |
| Jan 24, 2013 | 27.37 | 27.79 | 27.06 | 27.09 | 1,312,253 | -0.16(-0.59%) |
| Jan 23, 2013 | 27.60 | 27.67 | 27.24 | 27.25 | 929,796 | -0.36(-1.30%) |
| Jan 22, 2013 | 27.24 | 27.61 | 27.00 | 27.61 | 1,601,963 | +0.40(+1.47%) |
| Jan 18, 2013 | 27.44 | 27.50 | 26.98 | 27.21 | 1,030,741 | -0.26(-0.95%) |
| Jan 17, 2013 | 27.27 | 27.63 | 27.15 | 27.47 | 1,515,620 | +0.32(+1.18%) |
| Jan 16, 2013 | 27.35 | 27.43 | 26.90 | 27.15 | 721,888 | -0.31(-1.13%) |
| Jan 15, 2013 | 26.52 | 27.51 | 26.52 | 27.46 | 1,868,322 | +0.69(+2.58%) |
| Jan 14, 2013 | 26.19 | 26.91 | 26.06 | 26.77 | 1,589,202 | +0.72(+2.76%) |
| Jan 12, 2013 | 26.09 | 26.15 | 25.62 | 26.05 | 1,453,997 | +0.00(+0.00%) |
| Jan 11, 2013 | 26.09 | 26.15 | 25.62 | 26.05 | 1,453,997 | +0.55(+2.16%) |
| Jan 10, 2013 | 25.63 | 25.63 | 25.18 | 25.50 | 781,496 | +0.00(+0.00%) |
| Jan 09, 2013 | 25.56 | 25.58 | 25.39 | 25.50 | 1,212,460 | +0.06(+0.24%) |
| Jan 08, 2013 | 25.70 | 26.04 | 25.31 | 25.44 | 1,081,657 | -0.35(-1.36%) |
| Jan 07, 2013 | 25.10 | 25.82 | 25.04 | 25.79 | 1,045,306 | +0.43(+1.70%) |
| Jan 04, 2013 | 25.49 | 25.50 | 25.05 | 25.36 | 539,829 | +0.02(+0.08%) |
| Jan 03, 2013 | 25.40 | 25.64 | 25.14 | 25.34 | 1,269,744 | +0.10(+0.40%) |
