BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
35.94 USD  +0.59 (+1.67%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.51 25.58 25.03 25.56 764,764 +0.00(+0.00%)
Nov 29, 2012 24.91 25.75 24.91 25.56 1,631,909 +0.70(+2.82%)
Nov 28, 2012 24.70 24.99 24.35 24.86 1,272,615 -0.04(-0.16%)
Nov 27, 2012 24.48 25.08 24.39 24.90 1,594,212 +0.44(+1.80%)
Nov 26, 2012 24.53 24.62 24.23 24.46 1,039,691 -0.29(-1.17%)
Nov 24, 2012 24.85 24.87 24.58 24.75 658,395 +0.00(+0.00%)
Nov 23, 2012 24.85 24.87 24.58 24.75 658,395 -0.01(-0.04%)
Nov 21, 2012 24.99 25.15 24.71 24.76 1,468,636 -0.22(-0.88%)
Nov 20, 2012 24.71 25.05 24.09 24.98 3,608,781 +0.24(+0.97%)
Nov 19, 2012 23.83 24.90 23.76 24.74 3,003,151 +0.82(+3.43%)
Nov 16, 2012 22.41 24.07 22.41 23.92 5,666,734 +2.34(+10.84%)
Nov 15, 2012 21.60 21.98 21.28 21.58 2,284,469 -0.02(-0.09%)
Nov 14, 2012 22.65 22.70 21.53 21.60 1,714,284 -0.99(-4.38%)
Nov 13, 2012 22.68 22.92 22.59 22.59 585,944 -0.25(-1.09%)
Nov 12, 2012 22.37 23.05 22.27 22.84 856,453 +0.60(+2.70%)
Nov 09, 2012 22.14 22.71 21.90 22.24 1,660,966 -0.13(-0.58%)
Nov 08, 2012 23.22 23.32 22.35 22.37 1,099,644 -0.87(-3.74%)
Nov 07, 2012 23.93 24.90 23.15 23.24 2,367,546 -0.75(-3.13%)
Nov 06, 2012 23.80 24.10 23.58 23.99 1,048,624 +0.41(+1.74%)
Nov 05, 2012 23.22 23.85 23.22 23.58 1,037,064 +0.14(+0.60%)
Nov 02, 2012 23.74 23.75 22.69 23.44 3,534,757 -0.55(-2.29%)
Nov 01, 2012 23.54 24.28 23.21 23.99 1,337,633 +0.53(+2.26%)
Oct 31, 2012 23.49 23.61 23.04 23.46 677,914 -0.05(-0.21%)
Oct 26, 2012 23.51 23.51 23.51 0 -0.22(-0.93%)
Oct 25, 2012 23.54 23.81 23.22 23.73 986,735 +0.46(+1.98%)
Oct 24, 2012 23.74 23.79 23.23 23.27 1,037,825 -0.29(-1.23%)
Oct 23, 2012 23.74 23.93 23.37 23.56 1,153,914 -0.58(-2.40%)
Oct 19, 2012 24.20 24.34 23.82 24.14 1,489,225 -0.11(-0.45%)
Oct 18, 2012 24.22 24.48 23.98 24.25 1,117,485 -0.09(-0.37%)
Oct 17, 2012 25.25 25.37 24.11 24.34 1,301,637 +0.07(+0.29%)
Oct 16, 2012 24.45 24.53 24.15 24.27 539,804 -0.03(-0.12%)
Oct 15, 2012 24.19 24.34 23.86 24.30 582,195 +0.14(+0.58%)
Oct 12, 2012 24.45 24.55 24.10 24.16 916,249 +0.02(+0.08%)
Oct 11, 2012 24.27 24.67 24.13 24.14 1,340,399 +0.02(+0.08%)
Oct 10, 2012 24.21 24.28 23.75 24.12 1,427,600 -0.14(-0.58%)
Oct 09, 2012 24.15 24.55 24.11 24.26 1,658,326 +0.15(+0.62%)
Oct 08, 2012 24.42 24.44 24.07 24.11 1,268,120 -0.36(-1.47%)
Oct 06, 2012 24.78 24.80 24.41 24.47 1,614,087 +0.00(+0.00%)
Oct 05, 2012 24.78 24.80 24.41 24.47 1,614,087 -0.12(-0.49%)
Oct 04, 2012 24.84 24.86 24.42 24.59 2,482,316 -0.27(-1.09%)
Oct 03, 2012 24.25 25.41 23.65 24.86 5,327,223 +1.26(+5.34%)
Oct 02, 2012 23.40 23.76 23.25 23.60 1,842,067 +0.29(+1.24%)
Oct 01, 2012 23.75 24.98 23.11 23.31 998,482 +0.09(+0.39%)
Sep 28, 2012 23.18 23.37 22.91 23.22 1,253,449 -0.17(-0.73%)
Sep 27, 2012 22.10 23.57 22.02 23.39 2,621,722 +1.32(+5.98%)
Sep 26, 2012 22.88 22.88 21.89 22.07 1,272,409 -0.73(-3.20%)
Sep 25, 2012 22.40 22.83 22.32 22.80 1,957,143 +0.49(+2.20%)
Sep 24, 2012 22.30 22.49 22.17 22.31 926,360 -0.16(-0.71%)
Sep 21, 2012 22.94 22.98 22.47 22.47 1,113,338 -0.27(-1.19%)
Sep 20, 2012 22.53 23.00 22.53 22.74 1,281,162 -0.03(-0.13%)
Sep 19, 2012 22.65 22.83 22.49 22.77 1,170,759 +0.17(+0.75%)
Sep 18, 2012 23.08 23.08 22.51 22.60 1,136,969 -0.51(-2.21%)
Sep 17, 2012 23.50 23.50 23.08 23.11 618,567 -0.46(-1.95%)
Sep 14, 2012 23.09 23.97 23.09 23.57 1,717,427 +0.51(+2.21%)
Sep 13, 2012 22.62 23.42 22.52 23.06 1,060,805 +0.46(+2.04%)
Sep 12, 2012 22.64 22.84 22.41 22.60 600,319 +0.08(+0.36%)
Sep 11, 2012 22.53 22.95 22.48 22.52 1,072,238 +0.09(+0.40%)
Sep 10, 2012 23.19 23.24 22.38 22.43 1,741,608 -0.76(-3.28%)
Sep 07, 2012 22.90 23.54 22.66 23.19 1,987,145 +0.40(+1.76%)
Sep 06, 2012 22.93 23.20 22.73 22.79 1,251,443 +0.13(+0.57%)
Sep 05, 2012 22.43 22.97 22.37 22.66 1,350,761 +0.22(+0.98%)
Sep 04, 2012 21.70 22.61 21.55 22.44 1,636,241 +0.71(+3.27%)
Aug 31, 2012 21.94 21.95 21.61 21.73 432,471 +0.00(+0.00%)
Aug 30, 2012 21.70 21.97 21.48 21.73 600,534 -0.20(-0.91%)
Aug 29, 2012 21.78 22.04 21.75 21.93 1,014,263 -0.06(-0.27%)
Aug 27, 2012 21.79 22.06 21.65 21.99 998,531 +0.28(+1.29%)
Aug 24, 2012 21.55 21.93 21.50 21.71 1,090,453 -0.02(-0.09%)
Aug 23, 2012 22.16 22.45 21.47 21.73 1,796,299 -0.35(-1.59%)
Aug 22, 2012 21.59 22.23 21.07 22.08 6,596,521 +2.17(+10.90%)
Aug 21, 2012 19.86 20.49 19.83 19.91 2,272,639 +0.05(+0.25%)
Aug 20, 2012 19.72 19.92 19.51 19.86 1,103,724 +0.13(+0.66%)
Aug 17, 2012 18.78 20.08 18.74 19.73 2,651,584 +1.00(+5.34%)
Aug 16, 2012 18.57 18.80 18.45 18.73 1,146,430 +0.17(+0.92%)
Aug 15, 2012 18.54 18.78 18.52 18.56 651,516 -0.07(-0.38%)
Aug 14, 2012 18.69 18.81 18.46 18.63 618,116 +0.05(+0.27%)
Aug 13, 2012 18.62 18.74 18.43 18.58 861,346 -0.18(-0.96%)
Aug 11, 2012 18.33 18.96 18.32 18.76 1,930,095 +0.00(+0.00%)
Aug 10, 2012 18.33 18.96 18.32 18.76 1,930,095 +0.29(+1.57%)
Aug 09, 2012 18.33 18.51 18.10 18.47 764,037 +0.14(+0.76%)
Aug 08, 2012 18.08 18.49 18.03 18.33 964,243 +0.16(+0.88%)
Aug 07, 2012 17.27 18.50 17.15 18.17 3,121,023 +1.51(+9.06%)
Aug 06, 2012 16.86 17.08 16.64 16.66 840,500 -0.09(-0.54%)
Aug 03, 2012 16.40 17.21 16.37 16.75 1,300,991 +0.72(+4.49%)
Aug 02, 2012 15.97 16.11 15.65 16.03 1,015,732 -0.16(-0.99%)
Aug 01, 2012 16.64 16.69 16.00 16.19 1,454,537 -0.27(-1.64%)
Jul 31, 2012 16.48 16.78 16.35 16.46 740,298 -0.10(-0.60%)
Jul 30, 2012 16.59 16.69 16.40 16.56 588,092 -0.01(-0.06%)
Jul 27, 2012 16.25 16.74 16.07 16.57 984,344 +0.51(+3.18%)
Jul 26, 2012 16.52 16.60 16.02 16.06 1,021,618 -0.14(-0.86%)
Jul 25, 2012 16.38 16.51 16.17 16.20 591,935 -0.20(-1.22%)
Jul 24, 2012 16.56 16.64 16.27 16.40 1,100,601 -0.15(-0.91%)
Jul 23, 2012 16.61 16.75 16.26 16.55 1,213,336 -0.49(-2.88%)
Jul 20, 2012 17.20 17.41 16.99 17.04 768,447 -0.36(-2.07%)
Jul 19, 2012 17.35 17.53 17.05 17.40 1,235,687 +0.13(+0.75%)
Jul 18, 2012 16.88 17.33 16.86 17.27 940,141 +0.31(+1.83%)
Jul 17, 2012 17.00 17.15 16.67 16.96 869,615 +0.08(+0.47%)
Jul 16, 2012 16.54 16.92 16.30 16.88 836,676 +0.23(+1.38%)
Jul 14, 2012 15.94 16.73 15.94 16.65 4,298,132 +0.00(+0.00%)
Jul 13, 2012 15.94 16.73 15.94 16.65 4,298,132 +0.75(+4.72%)
Jul 12, 2012 15.84 16.07 15.62 15.90 1,151,566 -0.08(-0.50%)
Jul 11, 2012 16.31 16.39 15.78 15.98 1,641,629 -0.34(-2.08%)
Jul 10, 2012 17.22 17.28 16.24 16.32 1,575,374 -0.74(-4.34%)
Jul 09, 2012 17.16 17.30 16.89 17.06 1,630,647 -0.08(-0.47%)
Jul 06, 2012 17.40 17.49 17.10 17.14 809,583 -0.43(-2.45%)
Jul 05, 2012 17.86 17.92 17.50 17.57 963,260 -0.41(-2.28%)
Jul 03, 2012 17.94 17.98 17.73 17.98 721,568 -0.02(-0.11%)
Jul 02, 2012 17.82 18.00 17.50 18.00 861,401 +0.26(+1.49%)
Jun 30, 2012 17.51 17.79 17.39 17.74 809,290 -0.00(-0.03%)
Jun 29, 2012 17.51 17.79 17.39 17.74 894,193 +0.69(+4.05%)
Jun 28, 2012 16.58 17.14 16.58 17.05 743,148 +0.32(+1.91%)
Jun 27, 2012 16.72 17.08 16.59 16.73 1,342,107 +0.02(+0.12%)
Jun 26, 2012 16.68 16.95 16.53 16.71 640,115 +0.06(+0.36%)
Jun 25, 2012 16.52 16.76 16.50 16.65 652,388 -0.23(-1.36%)
Jun 22, 2012 16.98 17.02 16.59 16.88 1,930,775 +0.06(+0.36%)
Jun 21, 2012 17.47 17.56 16.70 16.82 1,035,901 -0.63(-3.61%)
Jun 20, 2012 17.15 17.50 16.97 17.45 784,094 +0.26(+1.51%)
Jun 19, 2012 17.09 17.45 17.08 17.19 980,434 +0.14(+0.82%)
Jun 18, 2012 16.82 17.15 16.61 17.05 720,356 +0.10(+0.59%)
Jun 15, 2012 16.68 16.98 16.58 16.95 664,749 +0.35(+2.11%)
Jun 14, 2012 16.24 16.76 16.24 16.60 765,679 +0.43(+2.66%)
Jun 13, 2012 16.18 16.57 16.09 16.17 711,174 -0.14(-0.86%)
Jun 12, 2012 15.87 16.42 15.70 16.31 1,332,163 +0.57(+3.62%)
Jun 11, 2012 16.31 16.32 15.71 15.74 1,238,018 -0.38(-2.36%)
Jun 08, 2012 15.83 16.13 15.62 16.12 1,497,724 +0.24(+1.51%)
Jun 07, 2012 16.33 16.44 15.85 15.88 935,769 -0.18(-1.12%)
Jun 06, 2012 15.52 16.07 15.37 16.06 1,820,350 +0.76(+4.97%)
Jun 05, 2012 15.07 15.37 15.03 15.30 2,307,765 +0.11(+0.72%)
Jun 04, 2012 15.57 15.57 14.99 15.19 1,643,949 -0.30(-1.94%)
Jun 02, 2012 16.21 16.24 15.02 15.49 3,976,287 +0.00(+0.00%)
Jun 01, 2012 16.21 16.24 15.02 15.49 3,976,287 -1.00(-6.06%)
May 31, 2012 16.56 16.61 16.03 16.49 1,610,983 -0.07(-0.42%)
May 30, 2012 16.77 16.81 16.36 16.56 1,053,193 -0.50(-2.93%)
May 29, 2012 17.01 17.26 16.87 17.06 1,017,142 +0.19(+1.13%)
May 25, 2012 16.92 17.00 16.78 16.87 1,071,372 -0.12(-0.71%)
May 24, 2012 16.90 17.11 16.68 16.99 690,753 +0.18(+1.07%)
May 23, 2012 16.24 16.86 16.02 16.81 1,300,727 +0.37(+2.25%)
May 22, 2012 16.61 17.08 16.36 16.44 2,100,353 -0.14(-0.84%)
May 21, 2012 16.05 16.67 15.93 16.58 1,547,171 +0.56(+3.50%)
May 18, 2012 16.55 16.55 15.94 16.02 1,962,390 -0.42(-2.55%)
May 17, 2012 16.81 16.89 16.41 16.44 2,570,557 -0.31(-1.85%)
May 16, 2012 17.12 17.16 16.65 16.75 1,760,919 -0.23(-1.35%)
May 15, 2012 17.14 17.30 16.76 16.98 1,289,364 -0.13(-0.76%)
May 14, 2012 17.21 17.43 17.01 17.11 994,224 -0.33(-1.89%)
May 11, 2012 17.43 17.75 17.34 17.44 1,763,402 -0.14(-0.80%)
May 10, 2012 17.73 17.77 17.31 17.58 1,008,527 +0.11(+0.63%)
May 09, 2012 17.63 17.71 17.39 17.47 1,300,195 -0.49(-2.73%)
May 08, 2012 17.99 18.11 17.63 17.96 1,401,849 -0.25(-1.37%)
May 07, 2012 18.27 18.54 18.18 18.21 1,113,500 -0.17(-0.92%)
May 04, 2012 18.59 18.71 18.12 18.38 1,618,796 -0.23(-1.24%)
May 03, 2012 19.47 19.47 17.95 18.61 5,025,546 -0.94(-4.81%)
May 02, 2012 19.22 19.76 19.16 19.55 1,223,955 +0.35(+1.82%)
May 01, 2012 19.00 19.78 18.96 19.20 1,373,139 +0.19(+1.00%)
Apr 30, 2012 19.25 19.32 18.81 19.01 521,195 -0.32(-1.66%)
Apr 27, 2012 19.14 19.41 18.94 19.33 988,042 +0.30(+1.58%)
Apr 26, 2012 18.90 19.24 18.73 19.03 1,013,158 +0.07(+0.37%)
Apr 25, 2012 18.61 19.00 18.59 18.96 1,084,458 +0.63(+3.44%)
Apr 24, 2012 18.20 18.48 18.11 18.33 854,253 +0.15(+0.83%)
Apr 23, 2012 18.13 18.29 18.05 18.18 793,264 -0.30(-1.62%)
Apr 20, 2012 18.60 18.66 18.42 18.48 791,030 +0.02(+0.11%)
Apr 19, 2012 18.55 18.84 18.29 18.46 1,266,201 -0.13(-0.70%)
Apr 18, 2012 18.56 18.79 18.43 18.59 863,790 -0.17(-0.91%)
Apr 17, 2012 18.29 18.96 18.25 18.76 1,357,734 +0.68(+3.76%)
Apr 16, 2012 17.97 18.19 17.66 18.08 839,132 +0.17(+0.95%)
Apr 13, 2012 18.07 18.09 17.58 17.91 505,997 -0.20(-1.10%)
Apr 12, 2012 17.57 18.33 17.50 18.11 1,549,963 +0.63(+3.60%)
Apr 11, 2012 17.63 17.70 17.32 17.48 1,341,373 +0.04(+0.23%)
Apr 10, 2012 18.16 18.39 17.39 17.44 695,533 -0.70(-3.86%)
Apr 09, 2012 18.21 18.27 17.85 18.14 597,817 -0.46(-2.47%)
Apr 05, 2012 18.58 18.73 18.48 18.60 386,336 -0.07(-0.37%)
Apr 04, 2012 18.78 18.87 18.49 18.67 713,613 -0.41(-2.15%)
Apr 03, 2012 19.01 19.36 18.90 19.08 1,386,437 +0.11(+0.58%)
Apr 02, 2012 18.70 19.14 18.63 18.97 1,043,851 +0.25(+1.34%)
Mar 30, 2012 18.59 18.87 18.20 18.72 1,455,011 +0.38(+2.07%)
Mar 29, 2012 18.22 18.45 18.12 18.34 1,504,585 -0.07(-0.38%)
Mar 28, 2012 18.60 18.73 18.25 18.41 919,865 -0.21(-1.13%)
Mar 27, 2012 19.03 19.11 18.62 18.62 563,667 -0.41(-2.15%)
Mar 26, 2012 18.32 19.04 18.32 19.03 1,113,636 +0.86(+4.73%)
Mar 23, 2012 18.20 18.31 18.05 18.17 705,790 -0.06(-0.33%)
Mar 22, 2012 18.67 18.76 18.12 18.23 1,342,680 -0.64(-3.39%)
Mar 21, 2012 18.97 19.02 18.74 18.87 1,249,948 -0.05(-0.26%)
Mar 20, 2012 19.32 19.39 18.89 18.92 1,018,763 -0.58(-2.97%)
Mar 19, 2012 19.39 19.78 19.27 19.50 1,503,641 +0.03(+0.15%)
Mar 16, 2012 18.75 19.51 18.73 19.47 2,903,758 +0.76(+4.06%)
Mar 15, 2012 18.40 18.74 18.23 18.71 1,048,245 +0.30(+1.63%)
Mar 14, 2012 18.16 18.56 18.07 18.41 1,465,814 +0.22(+1.21%)
Mar 13, 2012 17.62 18.27 17.55 18.19 1,265,398 +0.72(+4.12%)
Mar 12, 2012 17.78 17.82 17.30 17.47 773,240 -0.32(-1.80%)
Mar 09, 2012 17.63 18.09 17.63 17.79 919,585 +0.16(+0.91%)
Mar 08, 2012 17.55 17.90 17.37 17.63 1,043,399 +0.26(+1.50%)
Mar 07, 2012 17.32 17.58 17.24 17.37 789,797 +0.14(+0.81%)
Mar 06, 2012 17.66 17.77 17.10 17.23 1,757,117 -0.70(-3.90%)
Mar 05, 2012 18.14 18.30 17.87 17.93 1,090,497 -0.29(-1.59%)
Mar 02, 2012 18.46 18.62 18.06 18.22 695,502 -0.23(-1.25%)
Mar 01, 2012 18.73 18.84 18.35 18.45 1,375,722 -0.19(-1.02%)
Feb 29, 2012 18.92 18.96 18.50 18.64 1,301,625 -0.15(-0.80%)
Feb 28, 2012 18.96 19.06 18.75 18.79 3,027,382 -0.20(-1.05%)
Feb 27, 2012 18.66 19.07 18.65 18.99 1,594,545 +0.09(+0.48%)
Feb 24, 2012 19.04 19.11 18.81 18.90 758,055 -0.08(-0.42%)
Feb 23, 2012 18.62 19.25 18.60 18.98 914,513 +0.39(+2.10%)
Feb 22, 2012 18.63 18.78 18.41 18.59 1,345,459 +0.01(+0.05%)
Feb 21, 2012 18.82 18.96 18.49 18.58 1,344,101 -0.22(-1.17%)
Feb 17, 2012 19.01 19.96 18.48 18.80 4,714,714 -0.27(-1.42%)
Feb 16, 2012 18.33 19.07 18.09 19.07 1,763,211 +0.67(+3.64%)
Feb 15, 2012 18.80 18.89 18.29 18.40 919,164 -0.34(-1.81%)
Feb 14, 2012 18.49 18.88 18.28 18.74 2,265,698 +0.13(+0.70%)
Feb 13, 2012 18.64 18.74 18.31 18.61 2,306,374 +0.11(+0.59%)
Feb 10, 2012 18.46 18.66 18.26 18.50 723,003 -0.18(-0.96%)
Feb 09, 2012 19.16 19.35 18.65 18.68 1,696,375 -0.46(-2.40%)
Feb 08, 2012 19.16 19.39 18.81 19.14 1,533,449 +0.12(+0.63%)
Feb 07, 2012 19.25 19.41 18.80 19.02 1,573,607 +0.11(+0.58%)
Feb 06, 2012 18.68 19.17 18.65 18.91 1,366,416 +0.11(+0.59%)
Feb 03, 2012 18.25 18.88 18.08 18.80 2,800,095 +0.84(+4.68%)
Feb 02, 2012 17.85 18.15 17.61 17.96 1,119,788 +0.17(+0.96%)
Feb 01, 2012 17.79 18.10 17.75 17.79 1,521,443 +0.19(+1.08%)
Jan 31, 2012 18.00 18.13 17.53 17.60 1,101,326 -0.26(-1.46%)
Jan 30, 2012 17.85 18.10 17.80 17.86 1,204,627 -0.14(-0.78%)
Jan 27, 2012 17.56 18.14 17.50 18.00 1,276,763 +0.32(+1.81%)
Jan 26, 2012 17.95 18.19 17.55 17.68 1,167,024 -0.07(-0.39%)
Jan 25, 2012 17.65 18.00 17.34 17.75 1,294,729 +0.05(+0.28%)
Jan 24, 2012 17.13 17.84 17.05 17.70 1,647,965 +0.47(+2.73%)
Jan 23, 2012 17.11 17.40 17.05 17.23 1,519,733 +0.15(+0.88%)
Jan 20, 2012 16.81 17.11 16.72 17.08 1,956,871 +0.26(+1.55%)
Jan 19, 2012 16.54 17.00 16.47 16.82 1,981,607 +0.40(+2.44%)
Jan 18, 2012 16.05 16.63 15.94 16.42 2,388,704 +0.41(+2.56%)
Jan 17, 2012 15.91 16.13 15.77 16.01 2,301,887 +0.34(+2.17%)
Jan 13, 2012 15.67 15.95 15.57 15.67 1,877,626 -0.19(-1.20%)
Jan 12, 2012 15.91 16.13 15.68 15.86 1,178,194 -0.04(-0.25%)
Jan 11, 2012 15.55 16.00 15.45 15.90 2,514,143 +0.22(+1.40%)
Jan 10, 2012 15.80 15.89 15.57 15.68 989,092 +0.09(+0.58%)
Jan 09, 2012 15.71 15.97 15.49 15.59 897,658 -0.12(-0.76%)
Jan 06, 2012 16.23 16.26 15.43 15.71 3,302,867 -0.47(-2.90%)
Jan 05, 2012 16.37 16.45 15.98 16.18 1,869,047 -0.22(-1.34%)
Jan 04, 2012 16.75 16.88 16.26 16.40 1,114,843 -0.99(-5.69%)
Dec 30, 2011 17.24 17.45 17.22 17.39 428,225 +0.15(+0.87%)
Dec 29, 2011 17.15 17.54 17.00 17.24 911,483 +0.27(+1.59%)
Dec 28, 2011 16.83 17.15 16.64 16.97 847,987 +0.10(+0.59%)
Dec 27, 2011 16.64 16.91 16.52 16.87 355,825 +0.14(+0.84%)
Dec 23, 2011 16.67 16.73 16.48 16.73 414,181 +0.89(+5.62%)
Dec 21, 2011 14.91 15.86 14.87 15.84 858,831 +0.85(+5.67%)
Dec 20, 2011 14.66 15.14 14.56 14.99 598,081 +0.68(+4.75%)
Dec 19, 2011 14.81 14.83 14.19 14.31 879,830 -0.39(-2.65%)
Dec 16, 2011 14.86 15.23 14.58 14.70 555,708 +0.02(+0.14%)
Dec 15, 2011 14.70 14.76 14.20 14.68 937,277 +0.18(+1.24%)
Dec 14, 2011 14.98 15.15 14.42 14.50 1,012,879 -0.67(-4.42%)
Dec 13, 2011 15.54 15.80 15.06 15.17 1,091,852 -0.21(-1.37%)
Dec 12, 2011 15.70 15.77 15.16 15.38 943,970 -0.57(-3.57%)
Dec 09, 2011 15.66 16.10 15.63 15.95 501,138 +0.38(+2.44%)
Dec 08, 2011 16.02 16.06 15.48 15.57 909,812 -0.66(-4.07%)
Dec 07, 2011 16.10 16.32 15.84 16.23 437,246 -0.02(-0.12%)
Dec 06, 2011 16.22 16.38 15.92 16.25 657,614 +0.06(+0.37%)
Dec 05, 2011 15.92 16.49 15.71 16.19 745,033 +0.61(+3.92%)
Dec 02, 2011 15.67 16.08 15.47 15.58 830,259 +0.16(+1.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here