Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Renewable
(NY:
BEP
)
26.63
-1.18 (-4.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
4.907
4.959
4.907
4.924
60,217
+0.02(+0.45%)
Apr 29, 2014
4.937
4.956
4.902
4.902
50,243
-0.00(-0.03%)
Apr 28, 2014
4.905
4.910
4.863
4.903
44,620
+0.01(+0.10%)
Apr 25, 2014
4.886
4.917
4.869
4.898
89,821
+0.03(+0.52%)
Apr 24, 2014
4.810
4.896
4.770
4.873
121,233
+0.06(+1.34%)
Apr 23, 2014
4.815
4.823
4.787
4.809
94,119
-0.02(-0.46%)
Apr 22, 2014
4.863
4.863
4.815
4.831
69,506
-0.03(-0.66%)
Apr 21, 2014
4.880
4.902
4.853
4.863
103,088
-0.05(-1.07%)
Apr 17, 2014
4.952
4.915
4.915
4.915
61,488
-0.02(-0.41%)
Apr 16, 2014
4.866
4.937
4.856
4.935
71,214
+0.05(+1.11%)
Apr 15, 2014
4.836
4.888
4.820
4.881
111,253
+0.01(+0.11%)
Apr 14, 2014
4.932
4.932
4.841
4.876
185,306
-0.09(-1.74%)
Apr 11, 2014
4.922
4.969
4.905
4.962
131,929
-0.04(-0.74%)
Apr 10, 2014
5.003
5.017
4.966
5.000
149,737
-0.01(-0.27%)
Apr 09, 2014
4.968
5.027
4.949
5.013
209,375
+0.06(+1.23%)
Apr 08, 2014
4.912
4.962
4.908
4.952
122,995
+0.07(+1.42%)
Apr 07, 2014
4.946
4.946
4.820
4.883
174,114
-0.04(-0.86%)
Apr 04, 2014
4.959
4.968
4.883
4.925
247,493
+0.02(+0.31%)
Apr 03, 2014
4.903
4.920
4.883
4.910
253,287
-0.01(-0.17%)
Apr 02, 2014
4.853
4.920
4.797
4.918
153,072
+0.05(+1.01%)
Apr 01, 2014
4.940
4.942
4.837
4.869
114,008
-0.06(-1.20%)
Mar 31, 2014
4.913
4.939
4.905
4.929
199,011
+0.03(+0.55%)
Mar 28, 2014
4.905
4.917
4.847
4.902
195,191
-0.00(-0.03%)
Mar 27, 2014
4.787
4.908
4.776
4.903
58,130
+0.09(+1.90%)
Mar 26, 2014
4.717
4.812
4.705
4.812
148,430
+0.10(+2.04%)
Mar 25, 2014
4.758
4.758
4.709
4.716
91,742
-0.07(-1.48%)
Mar 24, 2014
4.761
4.797
4.712
4.787
315,787
-0.04(-0.91%)
Mar 21, 2014
4.775
4.841
4.768
4.831
226,716
+0.06(+1.20%)
Mar 20, 2014
4.849
4.856
4.771
4.773
168,580
-0.08(-1.57%)
Mar 19, 2014
4.841
4.945
4.841
4.849
85,440
-0.02(-0.42%)
Mar 18, 2014
4.917
4.940
4.851
4.869
53,276
-0.05(-1.00%)
Mar 17, 2014
4.918
4.956
4.886
4.919
123,923
+0.05(+0.94%)
Mar 14, 2014
4.847
4.925
4.839
4.873
167,628
+0.00(+0.07%)
Mar 13, 2014
4.841
4.888
4.834
4.869
97,099
+0.03(+0.59%)
Mar 12, 2014
4.847
4.871
4.797
4.841
270,314
-0.19(-3.80%)
Mar 11, 2014
4.775
5.032
4.775
5.032
242,514
+0.23(+4.72%)
Mar 10, 2014
4.864
4.864
4.795
4.805
142,045
-0.04(-0.91%)
Mar 07, 2014
4.844
4.864
4.825
4.849
83,104
-0.01(-0.14%)
Mar 06, 2014
4.809
4.871
4.809
4.856
61,725
+0.01(+0.24%)
Mar 05, 2014
4.783
4.844
4.783
4.844
73,845
+0.06(+1.20%)
Mar 04, 2014
4.820
4.820
4.773
4.787
124,739
-0.03(-0.70%)
Mar 03, 2014
4.787
4.834
4.756
4.820
182,279
+0.01(+0.25%)
Feb 28, 2014
4.827
4.851
4.753
4.809
133,123
-0.01(-0.21%)
Feb 27, 2014
4.699
4.824
4.699
4.819
281,335
+0.13(+2.70%)
Feb 26, 2014
4.688
4.707
4.668
4.692
272,910
+0.02(+0.50%)
Feb 25, 2014
4.657
4.687
4.642
4.668
332,826
+0.02(+0.40%)
Feb 24, 2014
4.628
4.667
4.627
4.650
109,489
+0.04(+0.91%)
Feb 21, 2014
4.632
4.633
4.598
4.608
98,568
-0.02(-0.47%)
Feb 20, 2014
4.642
4.685
4.620
4.630
142,002
-0.03(-0.68%)
Feb 19, 2014
4.662
4.707
4.653
4.662
215,631
-0.09(-1.94%)
Feb 18, 2014
4.789
4.789
4.734
4.754
146,382
-0.02(-0.32%)
Feb 14, 2014
4.761
4.769
4.769
4.769
130,693
+0.01(+0.18%)
Feb 13, 2014
4.717
4.762
4.692
4.761
141,823
+0.05(+1.03%)
Feb 12, 2014
4.667
4.724
4.667
4.712
220,585
+0.03(+0.68%)
Feb 11, 2014
4.675
4.699
4.632
4.680
141,417
+0.01(+0.25%)
Feb 10, 2014
4.687
4.687
4.628
4.668
202,126
-0.01(-0.14%)
Feb 07, 2014
4.590
4.764
4.590
4.675
172,389
+0.10(+2.24%)
Feb 06, 2014
4.415
4.583
4.415
4.573
245,786
+0.17(+3.92%)
Feb 05, 2014
4.288
4.400
4.273
4.400
53,405
+0.10(+2.42%)
Feb 04, 2014
4.323
4.350
4.293
4.296
142,348
-0.02(-0.43%)
Feb 03, 2014
4.444
4.462
4.305
4.315
305,708
-0.10(-2.31%)
Jan 31, 2014
4.325
4.449
4.303
4.417
95,244
+0.07(+1.58%)
Jan 30, 2014
4.318
4.374
4.308
4.348
153,018
+0.05(+1.26%)
Jan 29, 2014
4.352
4.384
4.291
4.294
127,769
-0.06(-1.47%)
Jan 28, 2014
4.377
4.377
4.322
4.358
118,047
-0.01(-0.19%)
Jan 27, 2014
4.317
4.424
4.297
4.367
222,864
+0.08(+1.76%)
Jan 24, 2014
4.291
4.377
4.203
4.291
214,689
+0.06(+1.34%)
Jan 23, 2014
4.325
4.325
4.234
4.235
296,924
-0.06(-1.36%)
Jan 22, 2014
4.353
4.358
4.290
4.293
121,908
-0.06(-1.31%)
Jan 21, 2014
4.365
4.382
4.325
4.350
160,149
+0.07(+1.60%)
Jan 17, 2014
4.323
4.281
4.281
4.281
171,273
-0.03(-0.62%)
Jan 16, 2014
4.286
4.352
4.276
4.308
174,454
+0.04(+0.82%)
Jan 15, 2014
4.306
4.333
4.273
4.273
235,725
-0.03(-0.78%)
Jan 14, 2014
4.363
4.363
4.306
4.306
192,578
-0.06(-1.42%)
Jan 13, 2014
4.397
4.400
4.358
4.369
207,283
-0.01(-0.11%)
Jan 10, 2014
4.394
4.394
4.357
4.374
394,735
-0.02(-0.34%)
Jan 09, 2014
4.379
4.400
4.379
4.389
153,018
-0.01(-0.30%)
Jan 08, 2014
4.425
4.431
4.390
4.402
437,004
-0.02(-0.53%)
Jan 07, 2014
4.474
4.474
4.415
4.425
181,979
-0.04(-0.94%)
Jan 06, 2014
4.491
4.498
4.466
4.467
138,803
-0.01(-0.30%)
Jan 03, 2014
4.424
4.499
4.424
4.481
181,776
+0.06(+1.33%)
Jan 02, 2014
4.415
4.424
4.369
4.422
213,877
+0.04(+0.88%)
Dec 31, 2013
4.382
4.384
4.384
4.384
186,193
+0.05(+1.16%)
Dec 30, 2013
4.308
4.382
4.305
4.333
357,830
+0.03(+0.70%)
Dec 27, 2013
4.369
4.369
4.273
4.303
318,867
+0.01(+0.24%)
Dec 26, 2013
4.321
4.369
4.265
4.293
267,820
-0.03(-0.65%)
Dec 24, 2013
4.268
4.324
4.268
4.321
141,148
+0.05(+1.18%)
Dec 23, 2013
4.284
4.303
4.245
4.270
239,212
+0.02(+0.37%)
Dec 20, 2013
4.246
4.326
4.232
4.255
340,307
+0.02(+0.46%)
Dec 19, 2013
4.203
4.273
4.194
4.235
209,011
+0.03(+0.75%)
Dec 18, 2013
4.296
4.296
4.197
4.203
195,218
-0.06(-1.43%)
Dec 17, 2013
4.299
4.299
4.243
4.265
192,283
-0.01(-0.31%)
Dec 16, 2013
4.360
4.360
4.276
4.278
162,016
-0.08(-1.82%)
Dec 13, 2013
4.337
4.380
4.319
4.357
171,500
+0.07(+1.66%)
Dec 12, 2013
4.379
4.382
4.284
4.286
214,658
-0.05(-1.26%)
Dec 11, 2013
4.327
4.346
4.322
4.341
84,155
+0.03(+0.69%)
Dec 10, 2013
4.319
4.321
4.296
4.311
97,869
+0.02(+0.38%)
Dec 09, 2013
4.351
4.355
4.283
4.294
78,272
-0.04(-0.99%)
Dec 06, 2013
4.282
4.339
4.279
4.337
99,860
+0.04(+0.92%)
Dec 05, 2013
4.278
4.312
4.274
4.298
62,936
+0.01(+0.15%)
Dec 04, 2013
4.408
4.408
4.245
4.291
387,351
-0.11(-2.43%)
Dec 03, 2013
4.324
4.410
4.312
4.398
157,737
+0.06(+1.40%)
Dec 02, 2013
4.473
4.473
4.334
4.337
216,032
-0.14(-3.03%)
Nov 29, 2013
4.501
4.501
4.466
4.473
115,306
-0.00(-0.07%)
Nov 27, 2013
4.478
4.489
4.384
4.476
115,626
+0.01(+0.15%)
Nov 26, 2013
4.570
4.585
4.469
4.469
169,751
-0.09(-1.96%)
Nov 25, 2013
4.555
4.585
4.520
4.559
162,246
+0.05(+1.21%)
Nov 22, 2013
4.403
4.504
4.403
4.504
114,023
+0.10(+2.37%)
Nov 21, 2013
4.402
4.436
4.388
4.400
162,398
-0.02(-0.56%)
Nov 20, 2013
4.488
4.488
4.393
4.425
138,364
-0.03(-0.70%)
Nov 19, 2013
4.527
4.542
4.453
4.456
145,663
-0.07(-1.53%)
Nov 18, 2013
4.575
4.575
4.518
4.526
139,042
-0.00(-0.04%)
Nov 15, 2013
4.585
4.585
4.521
4.527
192,634
-0.02(-0.51%)
Nov 14, 2013
4.580
4.580
4.498
4.550
108,340
+0.06(+1.36%)
Nov 12, 2013
4.536
4.545
4.461
4.489
167,711
-0.05(-1.02%)
Nov 11, 2013
4.532
4.544
4.511
4.536
439,424
+0.00(+0.07%)
Nov 08, 2013
4.554
4.557
4.516
4.532
223,876
-0.02(-0.36%)
Nov 07, 2013
4.575
4.579
4.545
4.549
232,609
+0.01(+0.14%)
Nov 06, 2013
4.531
4.583
4.531
4.542
225,068
+0.02(+0.52%)
Nov 05, 2013
4.562
4.562
4.420
4.519
318,780
+0.01(+0.18%)
Nov 04, 2013
4.471
4.512
4.428
4.511
217,018
+0.09(+2.02%)
Nov 01, 2013
4.499
4.628
4.398
4.422
424,838
-0.12(-2.55%)
Oct 31, 2013
4.544
4.550
4.463
4.537
69,019
+0.03(+0.73%)
Oct 30, 2013
4.532
4.534
4.479
4.504
84,046
+0.02(+0.44%)
Oct 29, 2013
4.436
4.512
4.436
4.484
156,491
+0.05(+1.12%)
Oct 28, 2013
4.468
4.476
4.415
4.435
179,096
-0.02(-0.52%)
Oct 25, 2013
4.427
4.461
4.377
4.458
636,477
+0.06(+1.35%)
Oct 24, 2013
4.423
4.451
4.390
4.398
686,377
-0.04(-1.00%)
Oct 23, 2013
4.458
4.468
4.428
4.443
125,994
-0.02(-0.37%)
Oct 22, 2013
4.501
4.539
4.460
4.460
108,569
-0.05(-1.21%)
Oct 21, 2013
4.524
4.575
4.506
4.514
220,341
+0.01(+0.33%)
Oct 18, 2013
4.420
4.504
4.408
4.499
483,502
+0.11(+2.41%)
Oct 17, 2013
4.390
4.403
4.365
4.393
327,398
+0.03(+0.61%)
Oct 16, 2013
4.303
4.370
4.296
4.367
165,557
+0.05(+1.07%)
Oct 15, 2013
4.228
4.334
4.212
4.321
220,547
+0.05(+1.08%)
Oct 14, 2013
4.218
4.299
4.213
4.274
88,634
+0.05(+1.29%)
Oct 11, 2013
4.230
4.238
4.207
4.220
310,204
+0.00(+0.00%)
Oct 10, 2013
4.253
4.253
4.197
4.220
213,829
+0.01(+0.35%)
Oct 09, 2013
4.205
4.233
4.197
4.205
172,208
-0.04(-0.90%)
Oct 08, 2013
4.288
4.296
4.186
4.243
149,815
-0.08(-1.87%)
Oct 07, 2013
4.364
4.392
4.299
4.324
167,149
-0.04(-1.03%)
Oct 04, 2013
4.403
4.405
4.347
4.369
64,134
-0.09(-1.93%)
Oct 03, 2013
4.441
4.455
4.375
4.455
82,073
+0.01(+0.23%)
Oct 02, 2013
4.353
4.451
4.353
4.444
63,606
+0.09(+2.17%)
Oct 01, 2013
4.384
4.384
4.162
4.350
200,788
+0.07(+1.60%)
Sep 27, 2013
4.255
4.307
4.223
4.281
266,382
+0.02(+0.42%)
Sep 26, 2013
4.278
4.278
4.232
4.263
64,741
-0.03(-0.76%)
Sep 25, 2013
4.325
4.338
4.289
4.296
84,363
-0.01(-0.30%)
Sep 24, 2013
4.304
4.340
4.288
4.309
155,042
-0.00(-0.11%)
Sep 23, 2013
4.327
4.340
4.299
4.314
81,032
-0.04(-0.98%)
Sep 20, 2013
4.451
4.451
4.329
4.356
113,811
-0.05(-1.18%)
Sep 19, 2013
4.482
4.545
4.379
4.408
92,938
-0.04(-0.99%)
Sep 18, 2013
4.314
4.457
4.312
4.452
150,472
+0.13(+2.94%)
Sep 17, 2013
4.306
4.330
4.296
4.325
152,527
+0.04(+0.87%)
Sep 16, 2013
4.312
4.337
4.281
4.288
138,622
+0.03(+0.69%)
Sep 13, 2013
4.252
4.298
4.250
4.258
112,971
+0.01(+0.15%)
Sep 12, 2013
4.236
4.286
4.226
4.252
100,427
+0.02(+0.42%)
Sep 11, 2013
4.276
4.276
4.226
4.234
69,912
-0.05(-1.07%)
Sep 10, 2013
4.255
4.280
4.239
4.280
100,912
+0.05(+1.12%)
Sep 09, 2013
4.239
4.252
4.216
4.232
73,954
+0.00(+0.04%)
Sep 06, 2013
4.301
4.301
4.231
4.231
52,008
-0.04(-0.95%)
Sep 05, 2013
4.320
4.335
4.246
4.271
63,655
-0.01(-0.34%)
Sep 04, 2013
4.167
4.346
4.156
4.286
137,089
+0.13(+3.09%)
Sep 03, 2013
4.214
4.214
4.118
4.158
94,619
-0.06(-1.38%)
Aug 30, 2013
4.190
4.327
4.183
4.216
148,743
+0.06(+1.49%)
Aug 29, 2013
4.187
4.187
4.141
4.154
109,812
-0.00(-0.12%)
Aug 28, 2013
4.213
4.239
4.157
4.159
135,046
-0.05(-1.24%)
Aug 27, 2013
4.322
4.358
4.208
4.211
577,142
-0.16(-3.62%)
Aug 26, 2013
4.280
4.405
4.273
4.369
132,519
+0.13(+3.00%)
Aug 23, 2013
4.198
4.258
4.162
4.242
170,426
+0.04(+0.93%)
Aug 22, 2013
4.157
4.239
4.123
4.203
281,029
+0.07(+1.60%)
Aug 21, 2013
4.118
4.215
4.118
4.137
100,194
-0.00(-0.02%)
Aug 20, 2013
4.084
4.180
4.025
4.138
239,455
+0.05(+1.32%)
Aug 19, 2013
4.255
4.255
4.077
4.084
201,358
-0.15(-3.65%)
Aug 16, 2013
4.343
4.343
4.239
4.239
173,235
-0.05(-1.07%)
Aug 15, 2013
4.280
4.330
4.239
4.285
194,439
+0.01(+0.34%)
Aug 14, 2013
4.304
4.319
4.240
4.270
192,783
-0.05(-1.06%)
Aug 13, 2013
4.430
4.430
4.255
4.315
151,460
-0.01(-0.30%)
Aug 12, 2013
4.451
4.451
4.329
4.329
173,695
-0.06(-1.30%)
Aug 09, 2013
4.350
4.387
4.330
4.386
193,832
+0.04(+0.93%)
Aug 08, 2013
4.402
4.423
4.315
4.345
119,319
-0.04(-0.96%)
Aug 07, 2013
4.410
4.410
4.357
4.387
109,051
-0.02(-0.55%)
Aug 06, 2013
4.404
4.441
4.390
4.412
100,470
-0.05(-1.17%)
Aug 05, 2013
4.353
4.464
4.353
4.464
120,411
+0.09(+2.16%)
Aug 02, 2013
4.402
4.414
4.359
4.369
141,057
-0.04(-1.00%)
Aug 01, 2013
4.462
4.475
4.392
4.413
249,097
-0.04(-0.95%)
Jul 31, 2013
4.490
4.490
4.409
4.456
63,281
-0.06(-1.34%)
Jul 30, 2013
4.464
4.537
4.456
4.516
76,837
+0.04(+0.80%)
Jul 29, 2013
4.407
4.493
4.405
4.480
78,321
+0.03(+0.77%)
Jul 26, 2013
4.421
4.446
4.369
4.446
235,198
+0.02(+0.55%)
Jul 25, 2013
4.487
4.490
4.417
4.421
130,869
-0.01(-0.33%)
Jul 24, 2013
4.544
4.544
4.436
4.436
82,253
-0.07(-1.52%)
Jul 23, 2013
4.368
4.537
4.368
4.505
133,684
+0.14(+3.22%)
Jul 22, 2013
4.386
4.384
4.346
4.364
388,971
-0.02(-0.41%)
Jul 19, 2013
4.452
4.479
4.361
4.382
351,806
-0.10(-2.18%)
Jul 18, 2013
4.469
4.526
4.469
4.480
96,262
-0.08(-1.72%)
Jul 17, 2013
4.584
4.591
4.487
4.558
72,267
-0.04(-0.85%)
Jul 16, 2013
4.581
4.620
4.578
4.598
137,543
+0.02(+0.36%)
Jul 15, 2013
4.428
4.623
4.428
4.581
140,634
+0.10(+2.29%)
Jul 12, 2013
4.464
4.479
4.456
4.479
51,842
+0.02(+0.40%)
Jul 11, 2013
4.475
4.498
4.420
4.461
148,706
-0.00(-0.11%)
Jul 10, 2013
4.464
4.500
4.417
4.465
85,259
+0.00(+0.04%)
Jul 09, 2013
4.456
4.483
4.444
4.464
172,910
+0.00(+0.00%)
Jul 08, 2013
4.456
4.501
4.443
4.464
192,403
-0.03(-0.58%)
Jul 05, 2013
4.506
4.509
4.443
4.490
96,661
-0.02(-0.49%)
Jul 03, 2013
4.598
4.598
4.507
4.512
73,163
-0.02(-0.45%)
Jul 02, 2013
4.798
4.798
4.516
4.532
492,797
-0.18(-3.91%)
Jul 01, 2013
4.598
4.746
4.581
4.717
186,717
+0.17(+3.68%)
Jun 28, 2013
4.500
4.565
4.464
4.549
252,734
-0.02(-0.35%)
Jun 26, 2013
4.483
4.638
4.483
4.565
303,129
+0.06(+1.41%)
Jun 25, 2013
4.329
4.509
4.329
4.501
359,707
+0.03(+0.66%)
Jun 24, 2013
4.565
4.565
4.402
4.472
326,726
+0.00(+0.04%)
Jun 21, 2013
4.728
4.891
4.444
4.470
1,810,030
+0.13(+3.08%)
Jun 20, 2013
4.434
4.516
4.337
4.337
2,156,390
-0.17(-3.80%)
Jun 19, 2013
4.567
4.612
4.508
4.508
859,275
-0.10(-2.09%)
Jun 18, 2013
4.736
4.748
4.567
4.604
865,299
-0.15(-3.06%)
Jun 17, 2013
4.674
4.783
4.674
4.749
117,350
+0.09(+2.00%)
Jun 14, 2013
4.669
4.712
4.637
4.656
83,934
-0.01(-0.31%)
Jun 13, 2013
4.718
4.718
4.671
4.671
70,151
-0.05(-0.97%)
Jun 12, 2013
4.790
4.792
4.715
4.717
105,972
-0.01(-0.24%)
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
.