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

Brookline Bancorp (NQ: BRKL )

8.780 -0.130 (-1.46%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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 (%)
Apr 29, 2005 8.766 8.842 8.695 8.801 248,976 +0.01(+0.13%)
Apr 28, 2005 8.807 8.860 8.730 8.789 368,993 -0.06(-0.73%)
Apr 27, 2005 8.818 9.054 8.683 8.854 243,288 +0.08(+0.87%)
Apr 26, 2005 8.854 8.877 8.695 8.777 408,680 -0.06(-0.67%)
Apr 25, 2005 8.783 8.922 8.724 8.836 402,184 +0.02(+0.20%)
Apr 22, 2005 8.801 8.971 8.730 8.818 474,054 +0.04(+0.47%)
Apr 21, 2005 8.619 8.930 8.595 8.777 554,568 +0.16(+1.84%)
Apr 20, 2005 8.689 8.736 8.525 8.619 505,122 +0.01(+0.07%)
Apr 19, 2005 8.619 8.677 8.578 8.613 272,873 +0.02(+0.21%)
Apr 18, 2005 8.389 8.666 8.313 8.595 402,295 +0.19(+2.20%)
Apr 15, 2005 8.583 8.589 8.336 8.410 420,041 -0.11(-1.34%)
Apr 14, 2005 8.583 8.654 8.489 8.525 327,411 +0.02(+0.28%)
Apr 13, 2005 8.724 8.730 8.495 8.501 209,905 -0.21(-2.36%)
Apr 12, 2005 8.536 8.777 8.454 8.707 359,604 +0.09(+1.09%)
Apr 11, 2005 8.654 8.742 8.560 8.613 256,139 -0.07(-0.81%)
Apr 08, 2005 8.795 8.830 8.654 8.683 237,539 -0.10(-1.14%)
Apr 07, 2005 8.824 8.848 8.707 8.783 211,585 -0.02(-0.20%)
Apr 06, 2005 8.760 8.913 8.719 8.801 473,818 +0.09(+1.08%)
Apr 05, 2005 8.677 8.783 8.648 8.707 606,599 +0.09(+1.09%)
Apr 04, 2005 8.636 8.736 8.489 8.613 401,436 +0.04(+0.48%)
Apr 01, 2005 8.742 8.818 8.530 8.572 447,565 -0.19(-2.15%)
Mar 31, 2005 8.848 8.848 8.636 8.760 454,729 -0.09(-1.00%)
Mar 30, 2005 8.619 8.848 8.619 8.848 354,317 +0.18(+2.03%)
Mar 29, 2005 8.707 8.842 8.595 8.672 529,446 -0.06(-0.67%)
Mar 28, 2005 8.713 8.848 8.713 8.730 535,565 +0.00(+0.00%)
Mar 24, 2005 8.789 8.877 8.707 8.730 439,150 -0.05(-0.54%)
Mar 23, 2005 8.848 8.866 8.777 8.777 261,477 -0.10(-1.13%)
Mar 22, 2005 8.848 9.018 8.795 8.877 281,313 +0.00(+0.00%)
Mar 21, 2005 9.018 9.018 8.871 8.877 325,251 -0.11(-1.24%)
Mar 18, 2005 8.995 9.001 8.701 8.989 1,051,521 +0.06(+0.72%)
Mar 17, 2005 8.989 9.054 8.918 8.924 445,347 -0.02(-0.26%)
Mar 16, 2005 8.848 8.989 8.777 8.948 535,542 +0.10(+1.13%)
Mar 15, 2005 8.924 8.971 8.818 8.848 205,933 -0.03(-0.33%)
Mar 14, 2005 8.848 8.936 8.824 8.877 229,935 +0.00(+0.00%)
Mar 11, 2005 8.871 8.907 8.795 8.877 371,677 +0.04(+0.47%)
Mar 10, 2005 8.877 8.995 8.824 8.836 318,411 -0.05(-0.60%)
Mar 09, 2005 9.248 9.248 8.883 8.889 300,056 -0.12(-1.37%)
Mar 08, 2005 8.965 9.124 8.930 9.012 622,418 +0.01(+0.07%)
Mar 07, 2005 9.224 9.236 9.007 9.007 628,582 -0.19(-2.05%)
Mar 04, 2005 8.948 9.230 8.924 9.195 607,497 +0.17(+1.89%)
Mar 03, 2005 8.965 9.130 8.965 9.024 400,854 +0.05(+0.59%)
Mar 02, 2005 8.995 9.107 8.907 8.971 530,756 -0.01(-0.07%)
Mar 01, 2005 8.883 9.042 8.883 8.977 241,886 +0.05(+0.59%)
Feb 28, 2005 8.913 8.960 8.818 8.924 286,595 -0.04(-0.39%)
Feb 25, 2005 8.960 9.012 8.818 8.960 315,074 +0.06(+0.66%)
Feb 24, 2005 8.730 8.960 8.654 8.901 570,834 +0.19(+2.16%)
Feb 23, 2005 8.883 8.907 8.713 8.713 448,509 -0.11(-1.20%)
Feb 22, 2005 8.848 8.848 8.754 8.818 803,672 -0.08(-0.86%)
Feb 18, 2005 9.024 9.030 8.842 8.895 245,149 -0.04(-0.46%)
Feb 17, 2005 9.060 9.183 8.930 8.936 325,852 -0.19(-2.03%)
Feb 16, 2005 9.107 9.142 8.971 9.121 202,805 +0.10(+1.14%)
Feb 15, 2005 9.165 9.195 8.989 9.018 535,498 -0.06(-0.65%)
Feb 14, 2005 9.112 9.124 8.989 9.077 374,697 -0.06(-0.71%)
Feb 11, 2005 9.118 9.195 9.001 9.142 364,690 +0.00(+0.00%)
Feb 10, 2005 9.318 9.318 9.124 9.142 530,727 -0.06(-0.64%)
Feb 09, 2005 9.430 9.465 9.201 9.201 291,858 -0.21(-2.25%)
Feb 08, 2005 9.418 9.465 9.377 9.412 477,694 -0.02(-0.25%)
Feb 07, 2005 9.406 9.453 9.306 9.436 232,650 +0.04(+0.38%)
Feb 04, 2005 9.295 9.406 9.224 9.400 241,255 +0.06(+0.69%)
Feb 03, 2005 9.236 9.336 9.236 9.336 216,419 +0.02(+0.19%)
Feb 02, 2005 9.342 9.348 9.183 9.318 293,223 -0.01(-0.06%)
Feb 01, 2005 9.406 9.406 9.189 9.324 329,100 -0.08(-0.81%)
Jan 31, 2005 9.295 9.406 9.218 9.400 514,549 +0.17(+1.85%)
Jan 28, 2005 9.107 9.301 8.930 9.230 775,065 +0.18(+2.01%)
Jan 27, 2005 9.118 9.206 8.960 9.048 494,573 -0.32(-3.45%)
Jan 26, 2005 9.136 9.377 9.030 9.371 434,508 +0.31(+3.44%)
Jan 25, 2005 8.965 9.195 8.866 9.060 618,131 +0.22(+2.46%)
Jan 24, 2005 8.965 8.995 8.824 8.842 357,007 -0.08(-0.92%)
Jan 21, 2005 9.206 9.206 8.871 8.924 230,963 -0.15(-1.62%)
Jan 20, 2005 9.171 9.177 9.042 9.071 264,179 -0.08(-0.84%)
Jan 19, 2005 9.201 9.277 8.960 9.148 485,592 -0.02(-0.19%)
Jan 18, 2005 9.030 9.189 8.957 9.165 398,422 +0.09(+1.04%)
Jan 14, 2005 9.024 9.083 8.948 9.071 283,943 +0.08(+0.85%)
Jan 13, 2005 9.060 9.142 8.948 8.995 363,315 -0.20(-2.17%)
Jan 12, 2005 9.083 9.206 8.907 9.195 375,380 +0.11(+1.23%)
Jan 11, 2005 9.142 9.206 9.071 9.083 237,222 -0.11(-1.15%)
Jan 10, 2005 9.224 9.277 9.112 9.189 309,643 +0.04(+0.39%)
Jan 07, 2005 9.283 9.283 9.112 9.154 380,375 -0.06(-0.64%)
Jan 06, 2005 9.324 9.353 9.142 9.212 356,888 -0.04(-0.38%)
Jan 05, 2005 9.406 9.459 9.236 9.248 359,192 -0.16(-1.75%)
Jan 04, 2005 9.553 9.595 9.400 9.412 240,611 -0.09(-0.93%)
Jan 03, 2005 9.589 9.600 9.495 9.500 454,355 -0.09(-0.98%)
Dec 31, 2004 9.553 9.659 9.530 9.595 276,748 +0.04(+0.43%)
Dec 30, 2004 9.524 9.671 9.524 9.553 423,712 +0.02(+0.18%)
Dec 29, 2004 9.536 9.618 9.518 9.536 161,252 -0.08(-0.86%)
Dec 28, 2004 9.553 9.618 9.506 9.618 196,292 +0.09(+0.99%)
Dec 27, 2004 9.477 9.542 9.453 9.524 201,735 +0.05(+0.50%)
Dec 23, 2004 9.547 9.547 9.471 9.477 139,479 -0.02(-0.19%)
Dec 22, 2004 9.365 9.536 9.365 9.495 222,827 +0.11(+1.13%)
Dec 21, 2004 9.453 9.483 9.359 9.389 206,328 -0.01(-0.13%)
Dec 20, 2004 9.412 9.553 9.336 9.400 234,564 -0.08(-0.81%)
Dec 17, 2004 9.547 9.553 9.412 9.477 256,846 -0.05(-0.49%)
Dec 16, 2004 9.536 9.612 9.407 9.524 273,516 -0.07(-0.74%)
Dec 15, 2004 9.424 9.606 9.412 9.595 590,748 +0.08(+0.87%)
Dec 14, 2004 9.547 9.547 9.436 9.512 185,746 -0.02(-0.25%)
Dec 13, 2004 9.489 9.547 9.289 9.536 199,524 +0.06(+0.62%)
Dec 10, 2004 9.406 9.477 9.295 9.477 201,055 +0.08(+0.81%)
Dec 09, 2004 9.295 9.430 9.230 9.400 193,570 +0.02(+0.25%)
Dec 08, 2004 9.206 9.406 9.206 9.377 239,497 +0.15(+1.59%)
Dec 07, 2004 9.348 9.400 9.201 9.230 263,140 -0.12(-1.26%)
Dec 06, 2004 9.442 9.524 9.330 9.348 313,659 -0.16(-1.73%)
Dec 03, 2004 9.606 9.606 9.448 9.512 174,519 +0.00(+0.00%)
Dec 02, 2004 9.530 9.606 9.495 9.512 307,706 -0.09(-0.98%)
Dec 01, 2004 9.524 9.618 9.477 9.606 602,654 +0.08(+0.86%)
Nov 30, 2004 9.547 9.553 9.483 9.524 306,515 +0.00(+0.00%)
Nov 29, 2004 9.383 9.524 9.383 9.524 388,842 +0.13(+1.38%)
Nov 26, 2004 9.424 9.459 9.389 9.395 75,523 +0.01(+0.06%)
Nov 24, 2004 9.453 9.465 9.377 9.389 318,762 -0.05(-0.50%)
Nov 23, 2004 9.312 9.436 9.265 9.436 307,365 +0.04(+0.44%)
Nov 22, 2004 9.254 9.395 9.206 9.395 273,516 +0.16(+1.78%)
Nov 19, 2004 9.318 9.348 9.230 9.230 278,279 -0.10(-1.07%)
Nov 18, 2004 9.400 9.400 9.295 9.330 307,535 -0.02(-0.19%)
Nov 17, 2004 9.406 9.418 9.342 9.348 853,378 +0.02(+0.25%)
Nov 16, 2004 9.318 9.377 9.295 9.324 736,861 -0.02(-0.25%)
Nov 15, 2004 9.406 9.430 9.318 9.348 427,964 -0.06(-0.63%)
Nov 12, 2004 9.406 9.406 9.236 9.406 265,011 +0.00(+0.00%)
Nov 11, 2004 9.236 9.412 9.230 9.406 210,240 +0.14(+1.52%)
Nov 10, 2004 9.248 9.312 9.183 9.265 293,077 -0.01(-0.13%)
Nov 09, 2004 9.165 9.289 9.060 9.277 447,015 +0.16(+1.74%)
Nov 08, 2004 9.171 9.171 9.030 9.118 279,469 -0.05(-0.51%)
Nov 05, 2004 9.248 9.248 9.083 9.165 293,928 +0.01(+0.06%)
Nov 04, 2004 9.060 9.210 9.048 9.159 341,725 +0.01(+0.13%)
Nov 03, 2004 9.118 9.201 9.048 9.148 258,718 +0.09(+0.97%)
Nov 02, 2004 9.165 9.171 8.983 9.060 395,816 -0.05(-0.58%)
Nov 01, 2004 9.189 9.189 8.965 9.112 304,304 +0.01(+0.06%)
Oct 29, 2004 9.136 9.242 9.089 9.107 307,876 -0.12(-1.34%)
Oct 28, 2004 9.330 9.330 9.071 9.230 373,363 -0.06(-0.63%)
Oct 27, 2004 9.236 9.342 9.130 9.289 345,807 +0.00(+0.00%)
Oct 26, 2004 9.124 9.306 9.007 9.289 437,660 +0.18(+1.94%)
Oct 25, 2004 9.118 9.236 9.101 9.112 541,079 -0.03(-0.32%)
Oct 22, 2004 9.236 9.277 9.130 9.142 348,529 -0.16(-1.77%)
Oct 21, 2004 9.089 9.348 9.089 9.306 346,318 +0.14(+1.47%)
Oct 20, 2004 9.148 9.212 9.107 9.171 320,293 -0.03(-0.32%)
Oct 19, 2004 9.277 9.306 9.177 9.201 461,303 -0.04(-0.38%)
Oct 18, 2004 9.148 9.306 9.148 9.236 409,764 +0.02(+0.26%)
Oct 15, 2004 9.230 9.359 9.118 9.212 390,543 +0.09(+0.97%)
Oct 14, 2004 9.118 9.195 9.095 9.124 155,128 -0.02(-0.19%)
Oct 13, 2004 9.171 9.259 9.136 9.142 210,410 -0.06(-0.64%)
Oct 12, 2004 9.095 9.236 9.001 9.201 153,087 +0.05(+0.51%)
Oct 11, 2004 9.060 9.165 8.965 9.154 127,913 +0.11(+1.17%)
Oct 08, 2004 9.124 9.236 9.018 9.048 197,482 -0.12(-1.35%)
Oct 07, 2004 9.248 9.289 9.171 9.171 209,730 -0.09(-0.95%)
Oct 06, 2004 9.165 9.259 9.165 9.259 187,617 +0.09(+0.96%)
Oct 05, 2004 9.154 9.312 9.154 9.171 211,260 -0.06(-0.64%)
Oct 04, 2004 9.112 9.312 9.112 9.230 261,949 +0.02(+0.19%)
Oct 01, 2004 9.254 9.254 8.965 9.212 252,764 +0.00(+0.00%)
Sep 30, 2004 9.024 9.248 9.024 9.212 241,198 +0.04(+0.45%)
Sep 29, 2004 9.024 9.183 8.954 9.171 241,538 +0.19(+2.09%)
Sep 28, 2004 9.030 9.054 8.918 8.983 160,231 +0.06(+0.73%)
Sep 27, 2004 9.077 9.077 8.895 8.918 189,148 -0.05(-0.59%)
Sep 24, 2004 9.036 9.077 8.948 8.971 112,094 -0.01(-0.07%)
Sep 23, 2004 8.989 9.048 8.936 8.977 114,645 +0.03(+0.33%)
Sep 22, 2004 9.171 9.254 8.930 8.948 292,567 -0.26(-2.87%)
Sep 21, 2004 9.001 9.230 9.001 9.212 167,715 +0.19(+2.15%)
Sep 20, 2004 9.183 9.201 9.018 9.018 235,754 -0.20(-2.17%)
Sep 17, 2004 9.159 9.336 9.130 9.218 412,486 +0.01(+0.06%)
Sep 16, 2004 9.166 9.283 9.136 9.212 347,849 +0.08(+0.84%)
Sep 15, 2004 9.289 9.336 9.113 9.136 310,597 -0.15(-1.65%)
Sep 14, 2004 9.295 9.324 9.206 9.289 207,348 -0.06(-0.63%)
Sep 13, 2004 9.342 9.348 9.265 9.348 355,333 +0.01(+0.06%)
Sep 10, 2004 9.248 9.342 9.195 9.342 195,101 +0.06(+0.63%)
Sep 09, 2004 9.342 9.348 9.206 9.283 649,601 -0.01(-0.06%)
Sep 08, 2004 9.400 9.400 9.189 9.289 486,478 -0.11(-1.19%)
Sep 07, 2004 9.336 9.448 9.295 9.400 475,762 +0.08(+0.88%)
Sep 03, 2004 9.254 9.377 9.212 9.318 525,600 +0.07(+0.76%)
Sep 02, 2004 8.989 9.248 8.930 9.248 341,555 +0.19(+2.08%)
Sep 01, 2004 8.960 9.371 8.913 9.060 718,150 +0.16(+1.78%)
Aug 31, 2004 8.789 8.954 8.748 8.901 490,050 +0.11(+1.27%)
Aug 30, 2004 8.895 8.895 8.742 8.789 329,988 -0.08(-0.93%)
Aug 27, 2004 8.813 8.877 8.642 8.871 268,753 +0.09(+1.07%)
Aug 26, 2004 8.577 8.783 8.572 8.777 235,754 +0.12(+1.43%)
Aug 25, 2004 8.572 8.683 8.542 8.654 344,106 +0.09(+1.03%)
Aug 24, 2004 8.583 8.589 8.466 8.566 211,430 +0.09(+1.11%)
Aug 23, 2004 8.630 8.654 8.466 8.472 382,038 -0.09(-1.03%)
Aug 20, 2004 8.630 8.666 8.554 8.560 404,151 -0.05(-0.61%)
Aug 19, 2004 8.619 8.689 8.566 8.613 281,340 -0.05(-0.61%)
Aug 18, 2004 8.530 8.695 8.507 8.666 451,268 +0.11(+1.31%)
Aug 17, 2004 8.624 8.624 8.495 8.554 323,525 -0.02(-0.27%)
Aug 16, 2004 8.460 8.583 8.413 8.577 257,017 +0.22(+2.60%)
Aug 13, 2004 8.542 8.577 8.336 8.360 172,818 -0.05(-0.63%)
Aug 12, 2004 8.413 8.495 8.366 8.413 179,622 -0.12(-1.45%)
Aug 11, 2004 8.560 8.560 8.389 8.536 463,175 -0.01(-0.14%)
Aug 10, 2004 8.336 8.554 8.278 8.548 318,932 +0.27(+3.27%)
Aug 09, 2004 8.336 8.366 8.236 8.278 269,264 -0.05(-0.64%)
Aug 06, 2004 8.295 8.407 8.231 8.331 288,314 -0.05(-0.56%)
Aug 05, 2004 8.383 8.477 8.319 8.378 234,224 -0.06(-0.70%)
Aug 04, 2004 8.495 8.560 8.307 8.436 267,222 +0.05(+0.63%)
Aug 03, 2004 8.489 8.501 8.348 8.383 215,513 -0.06(-0.77%)
Aug 02, 2004 8.372 8.466 8.278 8.448 355,673 +0.09(+1.05%)
Jul 30, 2004 8.513 8.513 8.354 8.360 161,592 -0.15(-1.80%)
Jul 29, 2004 8.554 8.566 8.348 8.513 217,724 +0.03(+0.35%)
Jul 28, 2004 8.466 8.560 8.348 8.483 321,994 -0.14(-1.57%)
Jul 27, 2004 8.430 8.624 8.378 8.619 261,779 +0.23(+2.73%)
Jul 26, 2004 8.413 8.466 8.348 8.389 439,191 -0.04(-0.42%)
Jul 23, 2004 8.466 8.577 8.383 8.425 389,522 -0.02(-0.28%)
Jul 22, 2004 8.613 8.760 8.413 8.448 377,275 -0.08(-0.96%)
Jul 21, 2004 8.713 8.754 8.519 8.530 609,628 -0.16(-1.83%)
Jul 20, 2004 8.830 8.836 8.636 8.689 459,943 -0.02(-0.27%)
Jul 19, 2004 8.789 8.830 8.701 8.713 327,267 -0.08(-0.87%)
Jul 16, 2004 8.848 8.883 8.724 8.789 357,204 -0.02(-0.20%)
Jul 15, 2004 8.871 8.895 8.713 8.807 288,314 +0.00(+0.00%)
Jul 14, 2004 8.889 8.965 8.801 8.807 380,847 -0.10(-1.12%)
Jul 13, 2004 8.948 9.018 8.877 8.907 517,095 -0.01(-0.07%)
Jul 12, 2004 8.830 9.001 8.783 8.913 436,639 +0.07(+0.80%)
Jul 09, 2004 8.630 8.848 8.536 8.842 534,275 +0.22(+2.59%)
Jul 08, 2004 8.542 8.783 8.536 8.619 458,752 +0.01(+0.14%)
Jul 07, 2004 8.654 8.795 8.560 8.607 472,700 -0.08(-0.95%)
Jul 06, 2004 8.589 8.783 8.554 8.689 367,240 +0.03(+0.34%)
Jul 02, 2004 8.536 8.689 8.525 8.660 191,699 +0.12(+1.45%)
Jul 01, 2004 8.666 8.813 8.513 8.536 416,738 -0.09(-1.02%)
Jun 30, 2004 8.742 8.807 8.566 8.624 546,862 -0.02(-0.20%)
Jun 29, 2004 8.589 8.783 8.589 8.642 463,855 -0.01(-0.14%)
Jun 28, 2004 8.607 8.760 8.566 8.654 531,213 -0.05(-0.54%)
Jun 25, 2004 8.519 8.701 8.466 8.701 781,767 +0.11(+1.27%)
Jun 24, 2004 8.348 8.636 8.348 8.592 263,310 +0.11(+1.28%)
Jun 23, 2004 8.342 8.501 8.342 8.483 416,058 +0.09(+1.12%)
Jun 22, 2004 8.472 8.583 8.319 8.389 531,043 -0.10(-1.18%)
Jun 21, 2004 8.460 8.642 8.383 8.489 393,945 +0.01(+0.14%)
Jun 18, 2004 8.248 8.477 8.207 8.477 653,173 +0.16(+1.98%)
Jun 17, 2004 8.513 8.525 8.254 8.313 653,003 -0.18(-2.08%)
Jun 16, 2004 8.472 8.542 8.360 8.489 692,126 +0.15(+1.76%)
Jun 15, 2004 8.248 8.342 8.178 8.342 488,689 +0.15(+1.87%)
Jun 14, 2004 8.189 8.342 8.154 8.189 577,310 -0.13(-1.55%)
Jun 10, 2004 8.266 8.419 8.236 8.319 319,782 +0.07(+0.86%)
Jun 09, 2004 8.354 8.460 8.225 8.248 168,736 -0.16(-1.96%)
Jun 08, 2004 8.460 8.460 8.319 8.413 224,698 -0.02(-0.28%)
Jun 07, 2004 8.418 8.448 8.301 8.436 197,653 +0.11(+1.27%)
Jun 04, 2004 8.272 8.448 8.189 8.331 514,544 +0.16(+2.02%)
Jun 03, 2004 8.436 8.436 8.154 8.166 379,487 -0.30(-3.54%)
Jun 02, 2004 8.530 8.577 8.325 8.466 300,051 -0.01(-0.14%)
Jun 01, 2004 8.507 8.542 8.331 8.477 294,778 -0.02(-0.28%)
May 28, 2004 8.542 8.654 8.495 8.501 286,103 -0.13(-1.50%)
May 27, 2004 8.672 8.683 8.466 8.630 220,786 +0.02(+0.27%)
May 26, 2004 8.496 8.624 8.483 8.607 188,637 +0.06(+0.69%)
May 25, 2004 8.289 8.572 8.289 8.548 353,972 +0.15(+1.82%)
May 24, 2004 8.407 8.407 8.260 8.395 289,675 +0.04(+0.42%)
May 21, 2004 8.354 8.360 8.201 8.360 226,059 +0.12(+1.43%)
May 20, 2004 8.348 8.348 8.172 8.242 262,970 -0.02(-0.21%)
May 19, 2004 8.407 8.407 8.195 8.260 424,052 -0.05(-0.64%)
May 18, 2004 8.184 8.313 8.154 8.313 258,718 +0.11(+1.36%)
May 17, 2004 8.142 8.325 8.142 8.201 305,835 -0.06(-0.71%)
May 14, 2004 8.442 8.442 8.172 8.260 336,622 -0.06(-0.71%)
May 13, 2004 8.348 8.460 8.248 8.319 365,028 +0.02(+0.28%)
May 12, 2004 8.236 8.372 8.142 8.295 432,387 +0.04(+0.50%)
May 11, 2004 8.289 8.295 8.201 8.254 523,389 +0.11(+1.37%)
May 10, 2004 8.219 8.278 8.084 8.142 597,892 -0.08(-1.00%)
May 07, 2004 8.319 8.583 8.213 8.225 444,804 -0.27(-3.18%)
May 06, 2004 8.372 8.554 8.236 8.495 385,270 +0.04(+0.49%)
May 05, 2004 8.395 8.554 8.378 8.454 332,540 +0.01(+0.14%)
May 04, 2004 8.325 8.530 8.319 8.442 340,024 +0.06(+0.77%)
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.