Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.160 8.205 8.094 8.116 229,418 -0.06(-0.72%)
Mar 30, 2016 8.190 8.238 8.160 8.175 445,053 +0.01(+0.09%)
Mar 29, 2016 8.020 8.168 7.939 8.168 428,362 +0.13(+1.65%)
Mar 28, 2016 8.042 8.101 7.991 8.035 186,651 -0.01(-0.18%)
Mar 24, 2016 7.998 8.050 8.050 8.050 210,131 +0.00(+0.00%)
Mar 23, 2016 8.146 8.179 8.050 8.050 253,447 -0.10(-1.27%)
Mar 22, 2016 8.131 8.168 8.057 8.153 278,377 +0.01(+0.09%)
Mar 21, 2016 8.101 8.197 8.079 8.146 397,496 +0.04(+0.55%)
Mar 18, 2016 8.160 8.212 8.101 8.101 1,028,626 -0.01(-0.18%)
Mar 17, 2016 8.013 8.157 7.924 8.116 414,785 +0.09(+1.10%)
Mar 16, 2016 8.079 8.153 7.983 8.028 279,344 -0.06(-0.73%)
Mar 15, 2016 8.109 8.160 8.079 8.087 275,615 -0.06(-0.72%)
Mar 14, 2016 8.182 8.227 8.123 8.146 400,266 -0.04(-0.45%)
Mar 11, 2016 8.109 8.190 8.087 8.182 517,189 +0.08(+1.00%)
Mar 10, 2016 8.013 8.123 8.013 8.101 348,216 +0.10(+1.20%)
Mar 09, 2016 8.065 8.116 7.932 8.006 160,131 -0.01(-0.18%)
Mar 08, 2016 8.050 8.094 8.013 8.020 314,936 -0.11(-1.36%)
Mar 07, 2016 8.138 8.241 8.101 8.131 424,215 -0.06(-0.72%)
Mar 04, 2016 8.138 8.205 8.072 8.190 303,348 +0.07(+0.82%)
Mar 03, 2016 8.109 8.212 8.042 8.123 543,931 +0.01(+0.18%)
Mar 02, 2016 7.961 8.109 7.932 8.109 377,146 +0.13(+1.57%)
Mar 01, 2016 7.784 8.006 7.755 7.983 360,854 +0.24(+3.04%)
Feb 29, 2016 7.865 7.910 7.725 7.748 267,662 -0.10(-1.31%)
Feb 26, 2016 7.836 7.939 7.718 7.851 312,076 +0.08(+1.04%)
Feb 25, 2016 7.615 7.777 7.600 7.770 262,018 +0.18(+2.43%)
Feb 24, 2016 7.504 7.630 7.453 7.585 311,988 -0.01(-0.10%)
Feb 23, 2016 7.637 7.637 7.526 7.593 429,541 -0.04(-0.58%)
Feb 22, 2016 7.740 7.762 7.607 7.637 528,197 -0.02(-0.29%)
Feb 19, 2016 7.630 7.725 7.619 7.659 395,998 +0.01(+0.19%)
Feb 18, 2016 7.659 7.696 7.541 7.644 336,228 -0.02(-0.29%)
Feb 17, 2016 7.807 7.851 7.666 7.666 422,145 -0.13(-1.61%)
Feb 16, 2016 7.777 7.895 7.666 7.792 326,514 +0.08(+1.05%)
Feb 12, 2016 7.644 7.711 7.711 7.711 259,916 +0.17(+2.25%)
Feb 11, 2016 7.475 7.630 7.467 7.541 180,791 -0.09(-1.16%)
Feb 10, 2016 7.814 8.020 7.622 7.630 252,025 -0.15(-1.90%)
Feb 09, 2016 7.587 7.814 7.507 7.777 260,965 +0.08(+1.04%)
Feb 08, 2016 7.521 7.733 7.521 7.697 381,751 +0.07(+0.86%)
Feb 05, 2016 7.850 7.901 7.631 7.631 387,819 -0.10(-1.23%)
Feb 04, 2016 7.719 7.887 7.682 7.726 170,102 -0.03(-0.38%)
Feb 03, 2016 7.821 7.887 7.656 7.755 281,574 +0.01(+0.09%)
Feb 02, 2016 7.960 8.157 7.675 7.748 628,122 -0.28(-3.46%)
Feb 01, 2016 8.091 8.121 7.938 8.026 302,436 -0.13(-1.61%)
Jan 29, 2016 7.989 8.157 7.887 8.157 954,881 +0.18(+2.20%)
Jan 28, 2016 7.894 8.040 7.857 7.982 482,533 +0.18(+2.25%)
Jan 27, 2016 7.865 7.971 7.770 7.806 249,836 -0.09(-1.11%)
Jan 26, 2016 7.653 7.923 7.638 7.894 359,320 +0.26(+3.35%)
Jan 25, 2016 7.711 7.938 7.602 7.638 308,861 -0.10(-1.23%)
Jan 22, 2016 7.726 7.821 7.616 7.733 385,668 +0.08(+1.05%)
Jan 21, 2016 7.799 7.843 7.244 7.653 337,670 -0.14(-1.78%)
Jan 20, 2016 7.660 7.879 7.594 7.792 270,197 +0.02(+0.28%)
Jan 19, 2016 7.843 7.843 7.719 7.770 253,571 +0.01(+0.09%)
Jan 15, 2016 7.682 7.762 7.762 7.762 354,619 -0.12(-1.48%)
Jan 14, 2016 7.967 8.406 7.872 7.879 278,254 -0.02(-0.28%)
Jan 13, 2016 8.150 8.150 7.865 7.901 696,153 -0.18(-2.17%)
Jan 12, 2016 8.113 8.113 7.996 8.077 375,571 +0.04(+0.45%)
Jan 11, 2016 7.952 8.121 7.938 8.040 315,191 +0.12(+1.57%)
Jan 08, 2016 8.040 8.121 7.901 7.916 404,310 -0.09(-1.10%)
Jan 07, 2016 8.047 8.194 7.996 8.004 296,369 -0.19(-2.32%)
Jan 06, 2016 8.062 8.252 7.803 8.194 451,803 +0.01(+0.18%)
Jan 05, 2016 8.084 8.208 7.843 8.179 325,649 +0.10(+1.27%)
Jan 04, 2016 8.267 8.493 8.069 8.077 474,848 -0.33(-3.91%)
Dec 31, 2015 8.559 8.406 8.406 8.406 229,299 -0.15(-1.79%)
Dec 30, 2015 8.581 8.640 8.559 8.559 164,279 -0.04(-0.51%)
Dec 29, 2015 8.471 8.625 8.442 8.603 185,925 +0.14(+1.64%)
Dec 28, 2015 8.457 8.523 8.347 8.464 202,363 -0.01(-0.09%)
Dec 24, 2015 8.471 8.471 8.471 8.471 129,151 +0.00(+0.00%)
Dec 23, 2015 8.501 8.530 8.398 8.471 237,011 +0.00(+0.00%)
Dec 22, 2015 8.566 8.566 8.362 8.471 558,025 -0.07(-0.86%)
Dec 21, 2015 8.471 8.544 8.435 8.544 352,693 +0.12(+1.39%)
Dec 18, 2015 8.581 8.592 8.354 8.428 962,386 -0.19(-2.21%)
Dec 17, 2015 8.749 8.753 8.603 8.618 503,784 -0.07(-0.84%)
Dec 16, 2015 8.559 8.705 8.471 8.691 364,101 +0.16(+1.89%)
Dec 15, 2015 8.333 8.574 8.333 8.530 328,154 +0.22(+2.64%)
Dec 14, 2015 8.201 8.384 8.164 8.311 413,908 +0.11(+1.34%)
Dec 11, 2015 8.369 8.398 8.157 8.201 469,831 -0.18(-2.09%)
Dec 10, 2015 8.333 8.406 8.281 8.376 249,740 +0.01(+0.17%)
Dec 09, 2015 8.333 8.428 8.281 8.362 529,430 +0.01(+0.18%)
Dec 08, 2015 8.384 8.464 8.325 8.347 146,606 -0.07(-0.78%)
Dec 07, 2015 8.559 8.574 8.398 8.413 354,968 -0.15(-1.79%)
Dec 04, 2015 8.428 8.596 8.428 8.566 201,427 +0.13(+1.56%)
Dec 03, 2015 8.566 8.618 8.428 8.435 429,017 -0.12(-1.37%)
Dec 02, 2015 8.632 8.661 8.544 8.552 215,255 -0.09(-1.02%)
Dec 01, 2015 8.596 8.669 8.523 8.640 273,066 +0.06(+0.68%)
Nov 30, 2015 8.603 8.661 8.559 8.581 275,006 -0.02(-0.25%)
Nov 27, 2015 8.581 8.647 8.530 8.603 141,118 +0.01(+0.17%)
Nov 25, 2015 8.566 8.588 8.588 8.588 174,984 +0.01(+0.09%)
Nov 24, 2015 8.479 8.596 8.464 8.581 203,742 +0.04(+0.43%)
Nov 23, 2015 8.530 8.713 8.493 8.544 210,078 +0.01(+0.17%)
Nov 20, 2015 8.566 8.626 8.479 8.530 360,608 +0.01(+0.17%)
Nov 19, 2015 8.544 8.566 8.457 8.515 150,051 -0.07(-0.77%)
Nov 18, 2015 8.530 8.592 8.449 8.581 339,180 +0.11(+1.29%)
Nov 17, 2015 8.479 8.591 8.384 8.471 318,330 +0.00(+0.00%)
Nov 16, 2015 8.384 8.471 8.113 8.471 238,209 +0.06(+0.70%)
Nov 13, 2015 8.413 8.515 8.113 8.413 341,600 -0.07(-0.78%)
Nov 12, 2015 8.632 8.727 8.471 8.479 315,303 -0.17(-1.94%)
Nov 11, 2015 8.705 8.749 8.618 8.647 446,882 -0.01(-0.17%)
Nov 10, 2015 8.574 8.669 8.552 8.661 539,208 +0.10(+1.20%)
Nov 09, 2015 8.676 8.676 8.501 8.559 396,951 -0.12(-1.35%)
Nov 06, 2015 8.544 8.727 8.530 8.676 338,233 +0.20(+2.33%)
Nov 05, 2015 8.333 8.526 8.296 8.479 340,468 +0.18(+2.20%)
Nov 04, 2015 8.252 8.420 8.252 8.296 539,246 +0.05(+0.62%)
Nov 03, 2015 8.339 8.357 8.209 8.245 1,015,168 -0.13(-1.56%)
Nov 02, 2015 8.259 8.426 8.238 8.375 360,856 +0.15(+1.76%)
Oct 30, 2015 8.441 8.441 8.151 8.230 465,439 -0.18(-2.16%)
Oct 29, 2015 8.455 8.528 8.354 8.412 468,032 -0.04(-0.51%)
Oct 28, 2015 8.368 8.455 8.346 8.455 887,627 +0.08(+0.95%)
Oct 27, 2015 8.281 8.419 8.245 8.375 737,681 +0.07(+0.87%)
Oct 26, 2015 8.325 8.332 8.194 8.303 621,447 +0.04(+0.44%)
Oct 23, 2015 8.303 8.506 8.180 8.267 900,441 +0.15(+1.79%)
Oct 22, 2015 7.969 8.462 7.737 8.122 1,374,403 +0.51(+6.77%)
Oct 21, 2015 7.752 7.777 7.607 7.607 185,101 -0.14(-1.78%)
Oct 20, 2015 7.628 7.773 7.592 7.744 305,324 +0.10(+1.33%)
Oct 19, 2015 7.570 7.701 7.570 7.643 351,798 +0.02(+0.29%)
Oct 16, 2015 7.665 7.665 7.549 7.621 247,932 -0.01(-0.10%)
Oct 15, 2015 7.440 7.636 7.440 7.628 319,467 +0.22(+2.94%)
Oct 14, 2015 7.592 7.628 7.404 7.411 260,973 -0.20(-2.57%)
Oct 13, 2015 7.636 7.759 7.592 7.607 167,037 -0.09(-1.13%)
Oct 12, 2015 7.650 7.737 7.607 7.694 317,570 +0.07(+0.95%)
Oct 09, 2015 7.781 7.781 7.599 7.621 326,896 -0.13(-1.68%)
Oct 08, 2015 7.628 7.752 7.621 7.752 553,949 +0.07(+0.85%)
Oct 07, 2015 7.512 7.694 7.498 7.686 838,759 +0.16(+2.12%)
Oct 06, 2015 7.534 7.607 7.411 7.527 563,715 -0.04(-0.48%)
Oct 05, 2015 7.411 7.599 7.382 7.563 526,326 +0.17(+2.36%)
Oct 02, 2015 7.353 7.396 7.150 7.389 558,117 -0.01(-0.20%)
Oct 01, 2015 7.331 7.447 7.273 7.404 446,095 +0.05(+0.69%)
Sep 30, 2015 7.382 7.425 7.309 7.353 446,080 +0.01(+0.20%)
Sep 29, 2015 7.396 7.476 7.331 7.338 433,534 -0.08(-1.08%)
Sep 28, 2015 7.483 7.549 7.418 7.418 478,045 -0.09(-1.16%)
Sep 25, 2015 7.512 7.618 7.483 7.505 508,758 +0.06(+0.78%)
Sep 24, 2015 7.338 7.469 7.302 7.447 554,256 +0.09(+1.28%)
Sep 23, 2015 7.324 7.382 7.284 7.353 593,960 +0.00(+0.00%)
Sep 22, 2015 7.382 7.404 7.317 7.353 533,435 -0.07(-0.98%)
Sep 21, 2015 7.353 7.433 7.317 7.425 670,438 +0.11(+1.49%)
Sep 18, 2015 7.346 7.418 7.317 7.317 899,983 -0.13(-1.75%)
Sep 17, 2015 7.578 7.621 7.411 7.447 609,240 -0.12(-1.63%)
Sep 16, 2015 7.701 7.744 7.570 7.570 566,235 -0.15(-1.88%)
Sep 15, 2015 7.679 7.730 7.650 7.715 427,551 +0.05(+0.66%)
Sep 14, 2015 7.657 7.701 7.607 7.665 301,353 +0.01(+0.19%)
Sep 11, 2015 7.556 7.665 7.534 7.650 683,591 +0.04(+0.48%)
Sep 10, 2015 7.578 7.665 7.570 7.614 504,040 +0.04(+0.48%)
Sep 09, 2015 7.737 7.737 7.570 7.578 491,821 -0.09(-1.14%)
Sep 08, 2015 7.657 7.686 7.614 7.665 406,005 +0.10(+1.29%)
Sep 04, 2015 7.549 7.567 7.567 7.567 313,457 -0.03(-0.43%)
Sep 03, 2015 7.643 7.872 7.454 7.599 725,168 +0.25(+3.46%)
Sep 02, 2015 7.396 7.447 7.288 7.346 989,064 +0.02(+0.30%)
Sep 01, 2015 7.541 7.650 7.309 7.324 796,863 -0.33(-4.27%)
Aug 31, 2015 7.607 7.665 7.592 7.650 343,373 +0.03(+0.38%)
Aug 28, 2015 7.592 7.679 7.563 7.621 466,749 +0.01(+0.10%)
Aug 27, 2015 7.708 7.744 7.596 7.614 521,449 -0.03(-0.38%)
Aug 26, 2015 7.578 7.694 7.476 7.643 420,895 +0.19(+2.53%)
Aug 25, 2015 7.628 7.628 7.447 7.454 558,791 -0.03(-0.39%)
Aug 24, 2015 7.527 7.701 7.360 7.483 652,535 -0.32(-4.13%)
Aug 21, 2015 7.759 7.915 7.694 7.806 592,527 -0.08(-0.97%)
Aug 20, 2015 7.882 7.926 7.795 7.882 377,779 -0.04(-0.55%)
Aug 19, 2015 7.839 7.998 7.810 7.926 607,342 +0.02(+0.28%)
Aug 18, 2015 7.904 7.977 7.831 7.904 536,113 +0.02(+0.28%)
Aug 17, 2015 7.846 7.948 7.744 7.882 325,232 +0.05(+0.65%)
Aug 14, 2015 7.737 7.847 7.686 7.831 274,407 +0.06(+0.75%)
Aug 13, 2015 7.831 7.911 7.766 7.773 290,001 -0.01(-0.19%)
Aug 12, 2015 7.991 7.998 7.752 7.788 455,376 -0.25(-3.16%)
Aug 11, 2015 8.056 8.093 7.980 8.042 323,559 -0.04(-0.54%)
Aug 10, 2015 8.136 8.216 8.071 8.085 281,632 +0.01(+0.18%)
Aug 07, 2015 8.006 8.164 7.988 8.071 641,782 -0.01(-0.18%)
Aug 06, 2015 8.151 8.151 8.013 8.085 206,324 -0.03(-0.36%)
Aug 05, 2015 8.122 8.238 8.071 8.114 255,988 +0.04(+0.54%)
Aug 04, 2015 8.013 8.150 8.013 8.071 432,933 +0.04(+0.54%)
Aug 03, 2015 8.092 8.168 7.963 8.028 573,801 -0.08(-0.98%)
Jul 31, 2015 8.186 8.229 8.071 8.107 426,924 -0.04(-0.53%)
Jul 30, 2015 8.128 8.215 8.107 8.150 188,406 +0.02(+0.27%)
Jul 29, 2015 8.128 8.179 8.100 8.128 394,880 +0.00(+0.00%)
Jul 28, 2015 8.193 8.193 8.028 8.128 449,258 -0.04(-0.53%)
Jul 27, 2015 8.272 8.272 8.136 8.171 334,629 -0.05(-0.61%)
Jul 24, 2015 8.243 8.337 8.164 8.222 338,896 -0.04(-0.44%)
Jul 23, 2015 8.308 8.445 8.107 8.258 375,380 -0.05(-0.61%)
Jul 22, 2015 8.265 8.366 8.265 8.308 596,839 +0.05(+0.61%)
Jul 21, 2015 8.402 8.466 8.243 8.258 230,201 -0.13(-1.54%)
Jul 20, 2015 8.344 8.394 8.288 8.387 179,346 +0.04(+0.52%)
Jul 17, 2015 8.423 8.466 8.272 8.344 166,757 -0.04(-0.51%)
Jul 16, 2015 8.416 8.459 8.384 8.387 177,873 +0.02(+0.26%)
Jul 15, 2015 8.380 8.422 8.258 8.366 236,364 +0.04(+0.43%)
Jul 14, 2015 8.301 8.365 8.236 8.330 160,134 +0.06(+0.70%)
Jul 13, 2015 8.243 8.330 8.236 8.272 256,493 +0.04(+0.52%)
Jul 10, 2015 8.279 8.291 8.186 8.229 258,599 +0.05(+0.62%)
Jul 09, 2015 8.330 8.333 8.164 8.179 382,214 -0.04(-0.52%)
Jul 08, 2015 8.128 8.279 8.071 8.222 716,072 +0.06(+0.79%)
Jul 07, 2015 8.164 8.277 8.028 8.157 406,152 -0.02(-0.26%)
Jul 06, 2015 8.020 8.266 7.987 8.179 289,739 +0.06(+0.80%)
Jul 02, 2015 8.186 8.114 8.114 8.114 356,030 -0.04(-0.44%)
Jul 01, 2015 8.157 8.323 8.136 8.150 810,727 +0.03(+0.35%)
Jun 30, 2015 8.186 8.215 8.071 8.121 536,702 +0.04(+0.44%)
Jun 29, 2015 8.251 8.251 8.078 8.085 405,727 -0.17(-2.09%)
Jun 26, 2015 8.258 8.337 8.215 8.258 1,055,814 +0.00(+0.00%)
Jun 25, 2015 8.279 8.330 8.222 8.258 416,066 -0.02(-0.26%)
Jun 24, 2015 8.308 8.373 8.258 8.279 240,198 -0.02(-0.26%)
Jun 23, 2015 8.243 8.315 8.243 8.301 196,679 +0.07(+0.87%)
Jun 22, 2015 8.258 8.265 8.200 8.229 316,381 +0.06(+0.70%)
Jun 19, 2015 8.179 8.243 8.150 8.171 794,051 +0.00(+0.00%)
Jun 18, 2015 8.136 8.207 8.049 8.171 240,903 +0.10(+1.25%)
Jun 17, 2015 8.171 8.171 8.042 8.071 248,077 -0.09(-1.15%)
Jun 16, 2015 8.100 8.164 7.984 8.164 232,647 +0.07(+0.89%)
Jun 15, 2015 8.114 8.157 8.006 8.092 425,644 -0.05(-0.62%)
Jun 12, 2015 8.150 8.164 8.078 8.143 187,155 -0.01(-0.09%)
Jun 11, 2015 8.186 8.186 8.085 8.150 231,768 -0.03(-0.35%)
Jun 10, 2015 8.092 8.236 8.056 8.179 379,462 +0.10(+1.25%)
Jun 09, 2015 8.056 8.136 7.970 8.078 341,399 +0.07(+0.90%)
Jun 08, 2015 8.078 8.085 7.999 8.006 242,972 -0.06(-0.71%)
Jun 05, 2015 7.970 8.071 7.884 8.064 367,003 +0.12(+1.45%)
Jun 04, 2015 8.013 8.049 7.920 7.949 173,637 -0.09(-1.16%)
Jun 03, 2015 7.927 8.089 7.927 8.042 341,911 +0.10(+1.27%)
Jun 02, 2015 7.841 8.006 7.819 7.941 381,839 +0.07(+0.91%)
Jun 01, 2015 7.913 7.927 7.783 7.869 221,254 +0.00(+0.00%)
May 29, 2015 7.927 7.927 7.783 7.869 258,887 -0.07(-0.91%)
May 28, 2015 7.934 7.963 7.884 7.941 336,157 -0.01(-0.18%)
May 27, 2015 7.984 8.013 7.848 7.956 361,724 +0.01(+0.09%)
May 26, 2015 7.913 7.963 7.783 7.949 330,973 -0.01(-0.18%)
May 22, 2015 8.064 7.963 7.963 7.963 236,890 -0.07(-0.90%)
May 21, 2015 8.056 8.082 7.970 8.035 229,715 -0.02(-0.22%)
May 20, 2015 8.136 8.136 8.013 8.053 402,300 -0.04(-0.49%)
May 19, 2015 7.999 8.114 7.949 8.092 316,252 +0.12(+1.44%)
May 18, 2015 7.862 8.024 7.848 7.977 370,327 +0.12(+1.46%)
May 15, 2015 7.934 7.934 7.833 7.862 385,224 -0.06(-0.73%)
May 14, 2015 7.833 7.927 7.761 7.920 250,822 +0.13(+1.66%)
May 13, 2015 7.841 7.841 7.747 7.790 195,086 +0.00(+0.00%)
May 12, 2015 7.733 7.826 7.590 7.790 253,735 +0.02(+0.28%)
May 11, 2015 7.690 7.819 7.628 7.769 272,861 +0.10(+1.31%)
May 08, 2015 7.668 7.733 7.625 7.668 216,790 +0.02(+0.28%)
May 07, 2015 7.632 7.697 7.560 7.646 191,101 -0.02(-0.28%)
May 06, 2015 7.481 7.700 7.403 7.668 337,615 +0.13(+1.72%)
May 05, 2015 7.546 7.663 7.496 7.538 295,151 -0.04(-0.56%)
May 04, 2015 7.596 7.674 7.521 7.581 334,941 -0.04(-0.47%)
May 01, 2015 7.681 7.738 7.529 7.617 542,584 -0.06(-0.84%)
Apr 30, 2015 7.752 7.845 7.598 7.681 435,242 -0.11(-1.46%)
Apr 29, 2015 7.752 7.881 7.588 7.795 415,706 -0.04(-0.46%)
Apr 28, 2015 7.745 7.888 7.576 7.831 471,779 +0.11(+1.48%)
Apr 27, 2015 7.852 7.881 7.695 7.717 541,994 -0.11(-1.46%)
Apr 24, 2015 7.831 7.924 7.717 7.831 349,090 +0.01(+0.18%)
Apr 23, 2015 7.524 7.988 7.389 7.817 933,359 +0.40(+5.38%)
Apr 22, 2015 7.389 7.424 7.282 7.417 365,883 +0.01(+0.19%)
Apr 21, 2015 7.403 7.460 7.325 7.403 229,220 +0.00(+0.00%)
Apr 20, 2015 7.253 7.410 7.210 7.403 323,732 +0.20(+2.77%)
Apr 17, 2015 7.332 7.374 7.168 7.203 229,711 -0.18(-2.42%)
Apr 16, 2015 7.410 7.410 7.296 7.382 285,289 -0.01(-0.10%)
Apr 15, 2015 7.360 7.446 7.246 7.389 401,616 +0.05(+0.68%)
Apr 14, 2015 7.346 7.374 7.289 7.339 276,430 -0.01(-0.19%)
Apr 13, 2015 7.275 7.367 7.232 7.353 261,860 +0.09(+1.28%)
Apr 10, 2015 7.289 7.332 7.196 7.260 119,107 +0.03(+0.39%)
Apr 09, 2015 7.232 7.325 7.125 7.232 127,239 -0.04(-0.49%)
Apr 08, 2015 7.282 7.325 7.246 7.267 417,335 +0.01(+0.10%)
Apr 07, 2015 7.339 7.362 7.246 7.260 295,964 -0.09(-1.26%)
Apr 06, 2015 7.310 7.424 7.246 7.353 382,234 -0.04(-0.48%)
Apr 02, 2015 7.317 7.389 7.389 7.389 579,363 +0.06(+0.78%)
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.