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

Brookline Bancorp (NQ: BRKL )

8.810 -0.100 (-1.12%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Jul 31, 2008 5.373 5.850 5.368 5.732 1,833,181 -0.15(-2.60%)
Jul 30, 2008 5.844 5.967 5.691 5.885 3,318,399 +0.05(+0.81%)
Jul 29, 2008 5.838 5.891 5.303 5.838 2,934,473 +0.36(+6.54%)
Jul 28, 2008 5.526 5.603 5.373 5.479 1,847,872 -0.07(-1.27%)
Jul 25, 2008 5.556 5.661 5.473 5.550 1,493,539 -0.01(-0.21%)
Jul 24, 2008 5.803 5.814 5.491 5.562 1,372,369 -0.21(-3.57%)
Jul 23, 2008 5.732 5.961 5.626 5.767 1,667,074 +0.04(+0.72%)
Jul 22, 2008 5.550 5.773 5.409 5.726 2,289,356 +0.08(+1.35%)
Jul 21, 2008 5.814 6.014 5.650 5.650 1,332,275 -0.25(-4.19%)
Jul 18, 2008 5.844 5.938 5.556 5.897 1,679,828 +0.04(+0.70%)
Jul 17, 2008 5.697 5.879 5.550 5.855 2,439,503 +0.24(+4.29%)
Jul 16, 2008 5.250 5.620 5.238 5.614 1,425,527 +0.35(+6.58%)
Jul 15, 2008 5.397 5.562 5.150 5.268 1,868,815 -0.18(-3.34%)
Jul 14, 2008 5.791 5.873 5.320 5.450 1,122,310 -0.30(-5.21%)
Jul 11, 2008 5.703 5.826 5.503 5.750 1,178,662 -0.03(-0.51%)
Jul 10, 2008 5.661 5.997 5.597 5.779 1,045,256 +0.12(+2.18%)
Jul 09, 2008 5.791 5.985 5.638 5.656 1,198,138 -0.12(-2.14%)
Jul 08, 2008 5.438 5.791 5.356 5.779 1,132,992 +0.33(+6.04%)
Jul 07, 2008 5.644 5.667 5.326 5.450 1,144,382 -0.17(-3.03%)
Jul 04, 2008 5.773 5.879 5.567 5.620 566,299 +0.00(+0.00%)
Jul 03, 2008 5.773 5.879 5.567 5.620 566,299 -0.15(-2.55%)
Jul 02, 2008 5.744 5.967 5.685 5.767 2,014,421 +0.01(+0.10%)
Jul 01, 2008 5.562 5.902 5.562 5.761 1,008,342 +0.15(+2.62%)
Jun 30, 2008 5.944 6.049 5.591 5.614 1,005,404 -0.29(-4.88%)
Jun 27, 2008 5.908 6.055 5.867 5.902 1,720,396 -0.02(-0.30%)
Jun 26, 2008 5.873 5.997 5.850 5.920 808,188 -0.02(-0.30%)
Jun 25, 2008 5.932 6.238 5.879 5.938 1,379,480 +0.01(+0.20%)
Jun 24, 2008 5.697 5.997 5.673 5.926 1,145,794 +0.17(+2.96%)
Jun 23, 2008 5.991 5.991 5.756 5.756 646,915 -0.22(-3.74%)
Jun 20, 2008 5.897 6.091 5.850 5.979 2,322,076 +0.06(+1.09%)
Jun 19, 2008 5.738 5.932 5.626 5.914 1,446,284 +0.17(+2.97%)
Jun 18, 2008 5.661 5.744 5.550 5.744 1,314,859 +0.05(+0.93%)
Jun 17, 2008 5.855 5.961 5.656 5.691 492,413 -0.15(-2.52%)
Jun 16, 2008 5.638 5.891 5.573 5.838 821,093 +0.19(+3.33%)
Jun 13, 2008 5.797 5.908 5.556 5.650 1,671,912 -0.08(-1.33%)
Jun 12, 2008 5.773 5.991 5.708 5.726 903,788 +0.01(+0.21%)
Jun 11, 2008 5.914 5.950 5.691 5.714 1,002,602 -0.23(-3.86%)
Jun 10, 2008 5.908 5.997 5.720 5.944 1,171,616 +0.21(+3.69%)
Jun 09, 2008 5.738 5.826 5.597 5.732 1,123,644 +0.00(+0.00%)
Jun 06, 2008 5.879 5.897 5.732 5.732 708,623 -0.18(-3.08%)
Jun 05, 2008 5.838 6.020 5.832 5.914 1,034,239 +0.08(+1.41%)
Jun 04, 2008 5.791 5.955 5.785 5.832 585,577 +0.01(+0.10%)
Jun 03, 2008 5.826 5.879 5.744 5.826 559,681 +0.04(+0.61%)
Jun 02, 2008 5.891 5.920 5.732 5.791 501,928 -0.12(-1.99%)
May 30, 2008 5.938 5.979 5.826 5.908 551,703 -0.03(-0.50%)
May 29, 2008 5.844 6.014 5.808 5.938 434,855 +0.09(+1.51%)
May 28, 2008 5.944 5.961 5.791 5.850 605,738 -0.09(-1.49%)
May 27, 2008 5.832 5.979 5.832 5.938 478,493 +0.10(+1.71%)
May 26, 2008 5.861 5.979 5.808 5.838 442,826 +0.00(+0.00%)
May 23, 2008 5.861 5.979 5.808 5.838 442,826 -0.06(-1.10%)
May 22, 2008 5.897 5.973 5.850 5.902 691,420 +0.04(+0.70%)
May 21, 2008 5.897 5.979 5.844 5.861 773,277 -0.02(-0.30%)
May 20, 2008 5.850 5.932 5.838 5.879 799,221 -0.01(-0.10%)
May 19, 2008 5.920 6.108 5.867 5.885 1,009,906 -0.02(-0.30%)
May 16, 2008 6.108 6.173 5.879 5.902 665,220 -0.16(-2.62%)
May 15, 2008 6.038 6.102 5.914 6.061 494,039 +0.04(+0.59%)
May 14, 2008 6.149 6.226 6.002 6.026 528,681 -0.12(-1.91%)
May 13, 2008 6.185 6.185 6.055 6.144 549,281 -0.04(-0.67%)
May 12, 2008 5.944 6.202 5.944 6.185 584,437 +0.26(+4.47%)
May 09, 2008 5.938 6.020 5.832 5.920 749,249 -0.04(-0.59%)
May 08, 2008 6.044 6.102 5.944 5.955 709,101 -0.05(-0.88%)
May 07, 2008 6.232 6.291 6.002 6.008 882,844 -0.21(-3.31%)
May 06, 2008 6.208 6.343 6.026 6.214 1,167,136 -0.04(-0.56%)
May 05, 2008 6.332 6.385 6.220 6.249 721,773 -0.12(-1.94%)
May 02, 2008 6.643 6.720 6.355 6.373 847,268 -0.19(-2.87%)
May 01, 2008 6.320 6.655 6.285 6.561 1,036,795 +0.21(+3.33%)
Apr 30, 2008 6.432 6.514 6.302 6.349 736,671 -0.05(-0.83%)
Apr 29, 2008 6.385 6.532 6.302 6.402 1,035,328 +0.04(+0.55%)
Apr 28, 2008 6.420 6.473 6.285 6.367 926,906 -0.08(-1.19%)
Apr 25, 2008 6.408 6.461 6.226 6.443 786,063 +0.05(+0.83%)
Apr 24, 2008 6.232 6.437 6.132 6.390 1,575,249 +0.22(+3.62%)
Apr 23, 2008 6.161 6.238 6.061 6.167 1,112,235 +0.04(+0.67%)
Apr 22, 2008 6.214 6.249 6.038 6.126 1,275,876 -0.16(-2.62%)
Apr 21, 2008 6.390 6.455 6.279 6.291 1,112,824 -0.14(-2.19%)
Apr 18, 2008 6.790 6.790 6.367 6.432 2,266,012 -0.38(-5.53%)
Apr 17, 2008 6.984 6.990 6.755 6.808 1,143,647 -0.19(-2.69%)
Apr 16, 2008 6.820 7.061 6.485 6.996 1,022,017 +0.25(+3.75%)
Apr 15, 2008 6.526 6.784 6.479 6.743 719,790 +0.25(+3.80%)
Apr 14, 2008 6.637 6.673 6.473 6.496 605,075 -0.16(-2.39%)
Apr 11, 2008 6.649 6.843 6.643 6.655 761,200 -0.16(-2.33%)
Apr 10, 2008 6.667 6.896 6.590 6.814 811,832 +0.16(+2.39%)
Apr 09, 2008 7.008 7.014 6.643 6.655 991,090 -0.32(-4.63%)
Apr 08, 2008 6.884 7.025 6.784 6.978 678,678 +0.02(+0.34%)
Apr 07, 2008 6.955 7.078 6.878 6.955 847,872 +0.03(+0.42%)
Apr 04, 2008 7.049 7.067 6.908 6.925 1,047,107 -0.11(-1.50%)
Apr 03, 2008 7.020 7.114 6.961 7.031 897,343 -0.06(-0.91%)
Apr 02, 2008 6.914 7.108 6.843 7.096 1,902,378 +0.16(+2.37%)
Apr 01, 2008 6.784 6.949 6.714 6.931 1,606,941 +0.18(+2.70%)
Mar 31, 2008 6.520 6.843 6.520 6.749 1,761,454 +0.21(+3.24%)
Mar 28, 2008 6.596 6.743 6.532 6.537 1,015,530 -0.14(-2.11%)
Mar 27, 2008 6.790 6.855 6.567 6.679 1,104,419 -0.08(-1.22%)
Mar 26, 2008 6.814 6.843 6.655 6.761 1,087,236 -0.10(-1.46%)
Mar 25, 2008 6.767 6.896 6.696 6.861 1,569,248 +0.08(+1.21%)
Mar 24, 2008 6.643 7.037 6.555 6.778 1,979,803 +0.19(+2.85%)
Mar 21, 2008 6.320 6.620 6.120 6.590 3,021,159 +0.00(+0.00%)
Mar 20, 2008 6.320 6.620 6.120 6.590 3,021,159 +0.36(+5.75%)
Mar 19, 2008 6.326 6.455 6.073 6.232 1,549,209 -0.05(-0.75%)
Mar 18, 2008 6.102 6.285 5.985 6.279 1,572,180 +0.27(+4.50%)
Mar 17, 2008 5.756 6.091 5.703 6.008 1,266,995 +0.08(+1.39%)
Mar 14, 2008 6.032 6.044 5.785 5.926 1,554,483 -0.06(-1.08%)
Mar 13, 2008 5.738 6.067 5.703 5.991 1,690,825 +0.18(+3.03%)
Mar 12, 2008 6.014 6.161 5.814 5.814 2,623,372 -0.20(-3.32%)
Mar 11, 2008 5.732 6.020 5.714 6.014 3,440,949 +0.49(+8.95%)
Mar 10, 2008 5.526 5.673 5.467 5.520 1,933,863 +0.02(+0.43%)
Mar 07, 2008 5.362 5.620 5.362 5.497 1,243,237 +0.09(+1.63%)
Mar 06, 2008 5.514 5.562 5.385 5.409 941,430 -0.15(-2.65%)
Mar 05, 2008 5.714 5.767 5.556 5.556 1,229,358 -0.13(-2.28%)
Mar 04, 2008 5.591 5.726 5.526 5.685 1,478,130 +0.04(+0.73%)
Mar 03, 2008 5.644 5.785 5.597 5.644 869,066 -0.01(-0.10%)
Feb 29, 2008 5.744 5.873 5.638 5.650 1,379,912 -0.18(-3.13%)
Feb 28, 2008 6.026 6.026 5.826 5.832 931,133 -0.24(-3.97%)
Feb 27, 2008 5.950 6.138 5.926 6.073 1,471,996 +0.05(+0.88%)
Feb 26, 2008 5.897 6.114 5.897 6.020 1,255,076 +0.09(+1.49%)
Feb 25, 2008 5.855 5.961 5.708 5.932 1,106,563 +0.09(+1.51%)
Feb 22, 2008 5.750 5.867 5.650 5.844 1,143,181 +0.09(+1.64%)
Feb 21, 2008 5.926 5.938 5.720 5.750 869,212 -0.12(-2.10%)
Feb 20, 2008 5.679 5.926 5.656 5.873 874,608 +0.16(+2.78%)
Feb 19, 2008 6.032 6.032 5.703 5.714 1,096,603 -0.22(-3.76%)
Feb 18, 2008 6.038 6.038 5.744 5.938 1,710,163 +0.00(+0.00%)
Feb 15, 2008 6.038 6.038 5.744 5.938 1,710,163 +0.09(+1.61%)
Feb 14, 2008 5.967 6.014 5.803 5.844 941,442 -0.10(-1.68%)
Feb 13, 2008 5.908 5.955 5.785 5.944 1,208,759 +0.11(+1.81%)
Feb 12, 2008 6.008 6.008 5.708 5.838 880,064 +0.10(+1.74%)
Feb 11, 2008 5.902 5.902 5.714 5.738 1,482,170 -0.17(-2.89%)
Feb 08, 2008 5.926 6.008 5.708 5.908 1,452,469 -0.02(-0.40%)
Feb 07, 2008 5.691 5.938 5.585 5.932 1,999,305 +0.22(+3.81%)
Feb 06, 2008 5.814 5.932 5.703 5.714 896,152 -0.06(-1.12%)
Feb 05, 2008 5.767 5.991 5.738 5.779 1,139,410 -0.11(-1.90%)
Feb 04, 2008 6.220 6.232 5.844 5.891 1,536,536 -0.34(-5.38%)
Feb 01, 2008 6.179 6.232 5.961 6.226 1,385,555 +0.08(+1.34%)
Jan 31, 2008 5.850 6.179 5.697 6.144 1,472,253 +0.25(+4.19%)
Jan 30, 2008 5.973 6.114 5.861 5.897 1,372,909 -0.13(-2.15%)
Jan 29, 2008 6.008 6.044 5.791 6.026 977,753 +0.06(+1.08%)
Jan 28, 2008 5.738 5.967 5.585 5.961 1,339,479 +0.19(+3.26%)
Jan 25, 2008 6.055 6.085 5.726 5.773 1,075,717 -0.23(-3.82%)
Jan 24, 2008 5.979 6.049 5.808 6.002 1,734,072 +0.08(+1.39%)
Jan 23, 2008 5.456 5.985 5.379 5.920 1,369,987 +0.31(+5.45%)
Jan 22, 2008 5.291 5.779 5.285 5.614 1,689,592 +0.29(+5.41%)
Jan 21, 2008 5.485 5.738 5.297 5.326 2,326,101 +0.00(+0.00%)
Jan 18, 2008 5.485 5.738 5.297 5.326 2,326,101 -0.27(-4.83%)
Jan 17, 2008 5.679 5.756 5.567 5.597 1,299,009 +0.00(+0.00%)
Jan 16, 2008 5.385 5.726 5.385 5.597 1,427,734 +0.19(+3.48%)
Jan 15, 2008 5.373 5.544 5.303 5.409 1,016,338 +0.00(+0.00%)
Jan 14, 2008 5.432 5.603 5.356 5.409 1,365,653 +0.01(+0.11%)
Jan 11, 2008 5.532 5.603 5.401 5.403 1,582,491 -0.16(-2.96%)
Jan 10, 2008 5.450 5.714 5.362 5.567 1,664,130 +0.05(+0.96%)
Jan 09, 2008 5.585 5.732 5.362 5.514 1,819,944 -0.08(-1.47%)
Jan 08, 2008 5.914 6.002 5.591 5.597 1,082,075 -0.29(-4.90%)
Jan 07, 2008 5.756 6.061 5.632 5.885 1,034,397 +0.17(+2.98%)
Jan 04, 2008 5.814 5.879 5.644 5.714 851,854 -0.19(-3.28%)
Jan 03, 2008 5.932 6.055 5.855 5.908 1,051,568 +0.00(+0.00%)
Jan 02, 2008 5.950 6.055 5.850 5.908 859,496 -0.06(-1.08%)
Jan 01, 2008 5.820 6.243 5.785 5.973 939,017 +0.00(+0.00%)
Dec 31, 2007 5.820 6.243 5.785 5.973 939,017 +0.12(+2.01%)
Dec 28, 2007 6.061 6.144 5.855 5.855 714,384 -0.13(-2.16%)
Dec 27, 2007 6.285 6.285 5.979 5.985 881,796 -0.31(-4.86%)
Dec 26, 2007 6.255 6.314 6.073 6.291 645,932 -0.02(-0.28%)
Dec 24, 2007 6.155 6.320 6.126 6.308 314,630 +0.07(+1.13%)
Dec 21, 2007 6.114 6.249 6.067 6.238 1,914,377 +0.22(+3.61%)
Dec 20, 2007 5.961 6.020 5.785 6.020 1,001,431 +0.11(+1.79%)
Dec 19, 2007 5.838 5.944 5.750 5.914 1,035,982 +0.08(+1.31%)
Dec 18, 2007 5.679 5.867 5.585 5.838 1,133,499 +0.24(+4.31%)
Dec 17, 2007 5.673 5.744 5.597 5.597 1,081,934 -0.13(-2.26%)
Dec 14, 2007 5.885 5.932 5.714 5.726 854,344 -0.22(-3.75%)
Dec 13, 2007 5.779 5.961 5.726 5.950 897,113 +0.11(+1.91%)
Dec 12, 2007 6.144 6.220 5.744 5.838 1,034,244 -0.11(-1.78%)
Dec 11, 2007 6.314 6.373 5.926 5.944 1,110,866 -0.33(-5.25%)
Dec 10, 2007 6.132 6.320 6.085 6.273 785,017 +0.14(+2.30%)
Dec 07, 2007 6.220 6.249 6.073 6.132 768,707 -0.08(-1.32%)
Dec 06, 2007 5.944 6.220 5.944 6.214 1,495,534 +0.24(+4.04%)
Dec 05, 2007 5.991 6.067 5.861 5.973 971,886 +0.08(+1.40%)
Dec 04, 2007 5.938 6.002 5.832 5.891 1,371,237 -0.09(-1.47%)
Dec 03, 2007 5.979 6.073 5.891 5.979 1,322,683 -0.05(-0.78%)
Nov 30, 2007 5.938 6.132 5.902 6.026 1,827,855 +0.18(+3.12%)
Nov 29, 2007 5.985 5.985 5.785 5.844 1,291,008 -0.14(-2.36%)
Nov 28, 2007 5.679 6.002 5.603 5.985 2,021,773 +0.38(+6.71%)
Nov 27, 2007 5.626 5.726 5.591 5.609 1,465,216 -0.01(-0.10%)
Nov 26, 2007 5.832 5.832 5.591 5.614 1,056,115 -0.22(-3.83%)
Nov 23, 2007 5.708 5.926 5.609 5.838 504,767 +0.18(+3.22%)
Nov 21, 2007 5.532 5.808 5.467 5.656 1,284,852 +0.08(+1.48%)
Nov 20, 2007 5.579 5.679 5.432 5.573 1,366,983 -0.02(-0.32%)
Nov 19, 2007 5.703 5.726 5.503 5.591 936,821 -0.18(-3.16%)
Nov 16, 2007 5.744 5.861 5.620 5.773 1,118,218 +0.03(+0.51%)
Nov 15, 2007 5.938 5.938 5.714 5.744 1,166,187 -0.20(-3.36%)
Nov 14, 2007 6.097 6.214 5.891 5.944 850,991 -0.12(-1.94%)
Nov 13, 2007 5.879 6.073 5.832 6.061 819,154 +0.24(+4.14%)
Nov 12, 2007 5.791 5.955 5.673 5.820 1,304,995 +0.04(+0.61%)
Nov 09, 2007 5.679 5.902 5.585 5.785 1,567,361 +0.04(+0.72%)
Nov 08, 2007 5.609 5.761 5.497 5.744 1,279,791 +0.18(+3.28%)
Nov 07, 2007 5.791 5.861 5.556 5.562 1,434,896 -0.31(-5.21%)
Nov 06, 2007 5.879 5.938 5.791 5.867 1,542,357 -0.01(-0.10%)
Nov 05, 2007 5.814 5.926 5.750 5.873 1,009,556 -0.01(-0.10%)
Nov 02, 2007 6.091 6.179 5.761 5.879 2,093,506 -0.12(-2.06%)
Nov 01, 2007 6.238 6.238 5.997 6.002 1,072,091 -0.32(-5.11%)
Oct 31, 2007 6.373 6.420 6.232 6.326 929,638 -0.02(-0.28%)
Oct 30, 2007 6.343 6.402 6.232 6.343 752,838 -0.04(-0.64%)
Oct 29, 2007 6.573 6.584 6.314 6.385 829,125 -0.14(-2.16%)
Oct 26, 2007 6.543 6.620 6.390 6.526 983,717 +0.09(+1.37%)
Oct 25, 2007 6.373 6.608 6.320 6.437 1,116,682 +0.10(+1.58%)
Oct 24, 2007 6.173 6.361 6.026 6.338 1,534,218 +0.11(+1.79%)
Oct 23, 2007 6.114 6.238 5.879 6.226 1,485,684 +0.14(+2.22%)
Oct 22, 2007 6.002 6.185 5.879 6.091 2,429,670 +0.02(+0.29%)
Oct 19, 2007 6.379 6.379 6.073 6.073 1,141,504 -0.28(-4.35%)
Oct 18, 2007 6.502 6.502 6.349 6.349 509,956 -0.14(-2.17%)
Oct 17, 2007 6.667 6.849 6.408 6.490 825,754 -0.10(-1.52%)
Oct 16, 2007 6.849 6.884 6.579 6.590 662,396 -0.26(-3.86%)
Oct 15, 2007 6.937 7.020 6.767 6.855 984,727 -0.06(-0.93%)
Oct 12, 2007 7.020 7.102 6.884 6.920 343,812 -0.11(-1.51%)
Oct 11, 2007 7.078 7.172 6.990 7.025 643,889 -0.03(-0.42%)
Oct 10, 2007 7.102 7.166 7.031 7.055 330,858 -0.08(-1.07%)
Oct 09, 2007 7.078 7.166 7.025 7.131 428,425 +0.04(+0.58%)
Oct 08, 2007 7.149 7.184 7.072 7.090 406,777 -0.06(-0.82%)
Oct 05, 2007 7.143 7.202 7.037 7.149 395,229 +0.09(+1.25%)
Oct 04, 2007 7.049 7.137 6.978 7.061 200,153 +0.05(+0.76%)
Oct 03, 2007 7.102 7.178 6.937 7.008 400,065 -0.15(-2.05%)
Oct 02, 2007 7.031 7.184 7.020 7.155 401,674 +0.12(+1.67%)
Oct 01, 2007 6.825 7.090 6.825 7.037 538,242 +0.22(+3.28%)
Sep 28, 2007 6.996 7.049 6.790 6.814 654,449 -0.21(-2.93%)
Sep 27, 2007 6.978 7.031 6.902 7.020 467,396 +0.06(+0.84%)
Sep 26, 2007 6.937 7.055 6.884 6.961 361,518 +0.08(+1.11%)
Sep 25, 2007 7.025 7.025 6.796 6.884 438,444 -0.09(-1.26%)
Sep 24, 2007 7.055 7.090 6.943 6.972 512,353 -0.12(-1.66%)
Sep 21, 2007 7.261 7.278 7.020 7.090 1,101,779 -0.10(-1.39%)
Sep 20, 2007 7.231 7.266 7.096 7.190 609,394 -0.06(-0.89%)
Sep 19, 2007 7.190 7.337 7.166 7.255 755,754 +0.14(+1.90%)
Sep 18, 2007 6.808 7.149 6.761 7.119 1,277,141 +0.34(+4.94%)
Sep 17, 2007 6.867 6.867 6.761 6.784 1,126,074 -0.09(-1.28%)
Sep 14, 2007 6.802 6.908 6.790 6.873 850,029 +0.00(+0.00%)
Sep 13, 2007 6.937 6.937 6.808 6.873 661,959 -0.05(-0.68%)
Sep 12, 2007 6.943 7.049 6.867 6.920 632,496 -0.04(-0.51%)
Sep 11, 2007 7.043 7.055 6.873 6.955 947,357 -0.05(-0.76%)
Sep 10, 2007 7.084 7.114 6.920 7.008 500,291 -0.05(-0.67%)
Sep 07, 2007 6.990 7.114 6.920 7.055 835,465 -0.04(-0.50%)
Sep 06, 2007 7.125 7.272 6.984 7.090 653,311 -0.04(-0.58%)
Sep 05, 2007 7.114 7.178 6.996 7.131 1,209,733 -0.22(-3.04%)
Sep 04, 2007 7.319 7.484 7.208 7.355 666,303 +0.00(+0.00%)
Aug 31, 2007 7.402 7.549 7.284 7.355 504,251 +0.08(+1.05%)
Aug 30, 2007 7.272 7.396 7.166 7.278 438,764 -0.07(-0.96%)
Aug 29, 2007 7.278 7.390 7.225 7.349 989,406 +0.10(+1.38%)
Aug 28, 2007 7.255 7.296 7.102 7.249 1,020,614 -0.06(-0.88%)
Aug 27, 2007 7.272 7.360 7.131 7.313 920,299 +0.01(+0.08%)
Aug 24, 2007 7.360 7.402 7.084 7.308 635,798 -0.04(-0.48%)
Aug 23, 2007 7.478 7.525 7.331 7.343 494,796 -0.13(-1.73%)
Aug 22, 2007 7.578 7.672 7.290 7.472 894,051 -0.06(-0.78%)
Aug 21, 2007 7.384 7.649 7.384 7.531 787,150 +0.12(+1.59%)
Aug 20, 2007 7.543 7.584 7.284 7.413 912,694 -0.18(-2.32%)
Aug 17, 2007 7.584 7.931 7.355 7.590 2,996,723 +0.26(+3.53%)
Aug 16, 2007 6.690 7.343 6.614 7.331 2,259,258 +0.65(+9.67%)
Aug 15, 2007 6.537 6.855 6.437 6.684 865,276 +0.21(+3.27%)
Aug 14, 2007 6.532 6.620 6.467 6.473 491,450 -0.06(-0.90%)
Aug 13, 2007 6.931 6.931 6.426 6.532 1,293,268 -0.32(-4.72%)
Aug 10, 2007 6.972 7.231 6.655 6.855 1,575,478 -0.16(-2.26%)
Aug 09, 2007 7.143 7.360 6.972 7.014 2,424,489 -0.21(-2.85%)
Aug 08, 2007 6.937 7.337 6.837 7.219 3,517,357 +0.31(+4.42%)
Aug 07, 2007 6.526 6.949 6.520 6.914 2,740,407 +0.35(+5.28%)
Aug 06, 2007 6.202 6.655 6.132 6.567 2,690,176 +0.58(+9.62%)
Aug 03, 2007 6.014 6.232 5.979 5.991 1,530,653 -0.16(-2.67%)
Aug 02, 2007 6.108 6.232 6.067 6.155 1,158,839 +0.06(+0.96%)
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.