Brooks Macdonald Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 1,801.80 1,806.71 1,765.00 1,765.00 6,111
Apr 18, 2019 1,801.80 1,806.71 1,765.00 1,765.00 6,111
Apr 17, 2019 1,891.20 1,891.20 1,800.00 1,800.00 5,828
Apr 16, 2019 1,804.50 1,903.55 1,804.50 1,815.00 3,598
Apr 15, 2019 1,735.00 1,823.60 1,735.00 1,807.50 10,599
Apr 12, 2019 1,775.00 1,820.00 1,735.00 1,767.50 1,981
Apr 11, 2019 1,730.00 1,790.00 1,690.00 1,707.50 5,184
Apr 10, 2019 1,734.00 1,735.00 1,690.00 1,705.00 1,226
Apr 9, 2019 1,735.00 1,735.00 1,700.00 1,700.00 1,038
Apr 8, 2019 1,710.00 1,747.80 1,695.00 1,695.00 10,532
Apr 5, 2019 1,730.00 1,735.00 1,695.00 1,702.50 55,987
Apr 4, 2019 1,739.00 1,739.00 1,695.00 1,710.00 18,824
Apr 3, 2019 1,700.00 1,716.00 1,695.00 1,702.50 20,817
Apr 2, 2019 1,700.00 1,720.00 1,690.00 1,690.00 2,550
Apr 1, 2019 1,785.00 1,785.00 1,695.00 1,702.50 13,756
Mar 29, 2019 1,720.20 1,720.20 1,690.00 1,707.50 4,950
Mar 28, 2019 1,735.00 1,755.00 1,695.00 1,695.00 13,884
Mar 27, 2019 1,740.00 1,740.00 1,690.00 1,690.00 35,748
Mar 26, 2019 1,700.00 1,700.00 1,695.00 1,707.50 10,992
Mar 25, 2019 1,700.00 1,720.00 1,700.00 1,705.00 63,271
Mar 22, 2019 1,720.50 1,726.80 1,695.00 1,720.00 5,061
Mar 21, 2019 1,783.89 1,783.89 1,700.00 1,700.00 7,972
Mar 20, 2019 1,700.00 1,783.60 1,650.00 1,737.50 4,628
Mar 19, 2019 1,650.50 1,685.50 1,600.00 1,600.00 164,881
Mar 18, 2019 1,684.80 1,700.00 1,625.00 1,645.00 18,895
Mar 15, 2019 1,680.00 1,695.00 1,600.00 1,695.00 8,628
Mar 14, 2019 1,630.00 1,630.00 1,575.00 1,587.50 2,820
Mar 13, 2019 1,602.50 1,619.00 1,575.00 1,587.50 12,298
Mar 12, 2019 1,610.00 1,625.00 1,585.00 1,600.00 4,293
Mar 11, 2019 1,620.00 1,625.00 1,620.00 1,600.00 30,566
Mar 8, 2019 1,680.00 1,680.00 1,595.00 1,600.00 984
Mar 7, 2019 1,625.00 1,640.00 1,590.00 1,612.50 1,285
Mar 6, 2019 1,625.00 1,625.00 1,625.00 1,600.00 571
Mar 5, 2019 1,680.00 1,680.00 1,594.00 1,592.50 50,412
Mar 4, 2019 1,675.80 1,675.80 1,601.00 1,600.00 3,729
Mar 1, 2019 1,650.00 1,691.00 1,650.00 1,620.00 4,933
Feb 28, 2019 1,590.00 1,651.40 1,580.00 1,622.50 4,172
Feb 27, 2019 1,605.00 1,605.00 1,600.00 1,612.50 4,091
Feb 26, 2019 1,585.00 1,655.40 1,585.00 1,632.50 2,674
Feb 25, 2019 1,600.00 1,637.80 1,600.00 1,622.50 2,108
Feb 22, 2019 1,595.00 1,609.50 1,580.00 1,600.00 375,512
Feb 21, 2019 1,605.00 1,620.00 1,600.00 1,605.00 5,962
Feb 20, 2019 1,600.00 1,630.00 1,525.00 1,525.00 5,301
Feb 19, 2019 1,616.80 1,616.80 1,615.00 1,615.00 2,434
Feb 18, 2019 1,600.00 1,600.00 1,595.00 1,615.00 361
Feb 15, 2019 1,602.00 1,618.00 1,595.00 1,595.00 158,466
Feb 14, 2019 1,675.00 1,675.00 1,590.00 1,615.00 60,781
Feb 13, 2019 1,689.50 1,689.50 1,650.00 1,650.00 43,744
Feb 12, 2019 1,675.00 1,701.00 1,670.00 1,682.50 36,164
Feb 11, 2019 1,700.00 1,701.00 1,680.00 1,700.00 1,619
Showing 1 to 50 of 260