Brunswick Corp (NY: BC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.84	37.84	37.06	37.16	832,008	-0.59(-1.58%)
May 29, 2014	37.56	37.82	37.33	37.75	476,052	+0.20(+0.53%)
May 28, 2014	37.65	37.96	37.34	37.56	828,106	-0.21(-0.55%)
May 27, 2014	37.56	37.91	37.38	37.76	1,033,703	+0.48(+1.30%)
May 23, 2014	36.56	37.28	37.28	37.28	1,064,176	+0.93(+2.56%)
May 22, 2014	36.16	36.49	35.75	36.35	882,736	+0.39(+1.08%)
May 21, 2014	35.60	36.08	34.98	35.96	988,475	+0.46(+1.31%)
May 20, 2014	36.00	36.09	35.27	35.50	1,227,599	-0.69(-1.90%)
May 19, 2014	35.44	36.57	35.44	36.18	1,292,975	+0.70(+1.96%)
May 16, 2014	35.02	35.70	34.98	35.49	1,310,391	+0.70(+2.00%)
May 15, 2014	34.58	34.89	33.79	34.79	1,659,376	-0.08(-0.22%)
May 14, 2014	35.47	35.68	34.86	34.87	1,102,038	-0.79(-2.22%)
May 13, 2014	35.78	36.00	35.54	35.66	1,169,016	-0.12(-0.34%)
May 12, 2014	34.15	35.96	34.15	35.78	2,127,112	+1.99(+5.88%)
May 09, 2014	33.35	33.80	33.08	33.79	1,135,897	+0.29(+0.87%)
May 08, 2014	33.80	34.55	33.49	33.50	1,158,339	-0.29(-0.87%)
May 07, 2014	34.04	34.13	33.14	33.79	1,338,536	-0.20(-0.58%)
May 06, 2014	34.71	35.00	33.97	33.99	1,409,886	-0.77(-2.20%)
May 05, 2014	35.20	35.40	34.61	34.76	1,002,583	-0.77(-2.18%)
May 02, 2014	35.22	36.06	35.17	35.53	1,086,625	+0.58(+1.67%)

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.