Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.07	35.28	35.03	35.21	478,860	+0.06(+0.16%)
Nov 26, 2014	35.07	35.16	35.16	35.16	671,833	+0.11(+0.30%)
Nov 25, 2014	34.78	35.26	34.59	35.05	913,538	+0.60(+1.74%)
Nov 24, 2014	34.63	34.70	34.22	34.45	495,106	-0.08(-0.24%)
Nov 21, 2014	34.58	34.63	34.20	34.54	764,714	+0.43(+1.25%)
Nov 20, 2014	34.63	34.70	33.93	34.11	802,750	-0.59(-1.69%)
Nov 19, 2014	34.86	34.86	34.49	34.70	579,511	-0.10(-0.30%)
Nov 18, 2014	34.69	34.98	34.68	34.80	345,392	+0.11(+0.32%)
Nov 17, 2014	34.53	34.96	34.53	34.69	439,078	+0.08(+0.22%)
Nov 14, 2014	34.77	34.91	34.58	34.61	434,289	-0.02(-0.06%)
Nov 13, 2014	34.92	35.07	34.38	34.63	522,637	-0.15(-0.44%)
Nov 12, 2014	34.61	34.84	34.41	34.79	992,121	+0.20(+0.56%)
Nov 11, 2014	34.97	34.98	34.52	34.59	705,998	-0.51(-1.45%)
Nov 10, 2014	34.88	35.27	34.87	35.10	1,340,678	+0.50(+1.45%)
Nov 07, 2014	33.73	34.63	33.52	34.60	862,464	+0.87(+2.59%)
Nov 06, 2014	33.91	33.99	33.57	33.73	833,777	-0.28(-0.82%)
Nov 05, 2014	33.66	34.24	33.63	34.01	823,724	+0.45(+1.33%)
Nov 04, 2014	33.80	34.00	33.38	33.56	713,433	-0.35(-1.03%)
Nov 03, 2014	34.11	34.54	33.78	33.91	706,999	-0.26(-0.76%)
Oct 31, 2014	33.93	34.31	33.76	34.17	783,263	+0.50(+1.49%)
Oct 30, 2014	33.29	34.00	33.24	33.66	549,477	+0.31(+0.94%)
Oct 29, 2014	33.81	33.85	33.04	33.35	571,764	-0.38(-1.14%)
Oct 28, 2014	33.77	33.85	33.55	33.73	396,734	+0.17(+0.52%)
Oct 27, 2014	32.62	33.59	32.76	33.56	817,622	+0.80(+2.43%)
Oct 24, 2014	32.56	32.99	32.34	32.76	641,851	+0.27(+0.84%)
Oct 23, 2014	32.01	32.68	32.00	32.49	650,645	+0.63(+1.99%)
Oct 22, 2014	32.38	32.41	31.78	31.86	926,339	-0.63(-1.93%)
Oct 21, 2014	31.93	32.58	31.76	32.48	1,324,538	+0.60(+1.88%)
Oct 20, 2014	31.63	31.98	31.45	31.88	718,394	+0.22(+0.71%)
Oct 17, 2014	31.33	31.75	31.12	31.66	1,155,693	+0.61(+1.95%)
Oct 16, 2014	29.97	31.19	29.72	31.05	1,649,356	+0.60(+1.97%)
Oct 15, 2014	30.52	30.68	29.92	30.45	1,239,875	-0.16(-0.52%)
Oct 14, 2014	30.36	30.90	30.32	30.61	1,080,433	+0.15(+0.50%)
Oct 13, 2014	30.70	30.96	30.46	30.46	686,767	-0.21(-0.68%)
Oct 10, 2014	30.93	31.01	30.60	30.67	1,176,731	-0.31(-0.99%)
Oct 09, 2014	31.26	31.31	30.75	30.98	1,169,907	-0.36(-1.16%)
Oct 08, 2014	31.06	31.40	30.93	31.34	711,259	+0.21(+0.67%)
Oct 07, 2014	31.33	31.33	31.12	31.13	703,918	-0.30(-0.95%)
Oct 06, 2014	31.41	31.62	31.38	31.43	611,896	+0.15(+0.47%)
Oct 03, 2014	31.09	31.47	30.93	31.28	1,018,029	+0.20(+0.63%)
Oct 02, 2014	31.24	31.30	30.54	31.09	889,113	-0.12(-0.38%)
Oct 01, 2014	31.32	31.51	31.19	31.21	997,814	-0.16(-0.51%)
Sep 30, 2014	31.77	31.77	31.25	31.37	1,010,192	-0.30(-0.95%)
Sep 29, 2014	31.84	31.88	31.47	31.67	704,220	-0.39(-1.22%)
Sep 26, 2014	31.71	32.18	31.70	32.06	665,653	+0.33(+1.03%)
Sep 25, 2014	32.48	32.48	31.72	31.73	1,530,104	-0.83(-2.55%)
Sep 24, 2014	32.71	32.81	32.40	32.56	1,271,222	-0.32(-0.98%)
Sep 23, 2014	32.85	33.02	32.85	32.88	503,495	-0.07(-0.21%)
Sep 22, 2014	32.88	33.08	32.74	32.95	364,654	-0.10(-0.30%)
Sep 19, 2014	33.63	33.63	33.08	33.05	870,380	-0.45(-1.35%)
Sep 18, 2014	33.26	33.53	33.16	33.50	624,959	+0.50(+1.52%)
Sep 17, 2014	32.95	33.26	32.74	33.00	1,037,103	+0.23(+0.70%)
Sep 16, 2014	32.30	32.91	32.30	32.77	590,745	+0.43(+1.34%)
Sep 15, 2014	32.39	32.44	32.27	32.34	583,709	-0.03(-0.09%)
Sep 12, 2014	32.58	32.76	32.25	32.37	935,871	-0.31(-0.94%)
Sep 11, 2014	32.85	32.90	32.60	32.67	492,873	-0.23(-0.70%)
Sep 10, 2014	33.02	33.04	32.72	32.90	604,622	-0.13(-0.38%)
Sep 09, 2014	32.78	33.10	32.74	33.03	718,063	+0.22(+0.66%)
Sep 08, 2014	33.31	33.36	32.75	32.81	726,664	-0.59(-1.75%)
Sep 05, 2014	33.34	33.44	33.20	33.40	321,248	+0.13(+0.40%)
Sep 04, 2014	33.64	33.64	33.16	33.27	314,331	-0.31(-0.94%)
Sep 03, 2014	33.49	33.67	33.32	33.58	450,002	+0.21(+0.63%)

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.