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

Brookline Bancorp (NQ: BRKL )

8.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2012 5.414 5.504 5.401 5.407 408,289 -0.06(-1.06%)
Jul 30, 2012 5.471 5.516 5.446 5.465 404,878 -0.02(-0.35%)
Jul 27, 2012 5.439 5.497 5.336 5.484 354,424 +0.04(+0.83%)
Jul 26, 2012 5.510 5.874 5.369 5.439 509,346 -0.13(-2.31%)
Jul 25, 2012 5.632 5.664 5.523 5.568 531,032 -0.03(-0.57%)
Jul 24, 2012 5.639 5.729 5.568 5.600 354,970 -0.01(-0.23%)
Jul 23, 2012 5.632 5.651 5.574 5.613 407,806 -0.09(-1.58%)
Jul 20, 2012 5.703 5.741 5.664 5.703 743,380 -0.05(-0.78%)
Jul 19, 2012 5.819 5.819 5.735 5.748 247,974 -0.07(-1.22%)
Jul 18, 2012 5.774 5.870 5.754 5.819 401,509 +0.03(+0.44%)
Jul 17, 2012 5.922 5.934 5.774 5.793 696,902 -0.08(-1.42%)
Jul 16, 2012 5.909 5.947 5.844 5.877 400,597 -0.03(-0.44%)
Jul 13, 2012 5.877 5.934 5.793 5.902 388,425 +0.06(+1.10%)
Jul 12, 2012 5.793 5.838 5.754 5.838 273,121 +0.01(+0.11%)
Jul 11, 2012 5.799 5.857 5.780 5.832 293,996 +0.01(+0.22%)
Jul 10, 2012 5.857 5.864 5.783 5.819 268,514 +0.01(+0.22%)
Jul 09, 2012 5.902 5.902 5.767 5.806 561,717 -0.09(-1.53%)
Jul 06, 2012 5.787 5.915 5.780 5.896 384,076 +0.05(+0.77%)
Jul 05, 2012 5.838 5.883 5.799 5.851 401,756 -0.03(-0.44%)
Jul 03, 2012 5.793 5.896 5.754 5.877 248,463 +0.10(+1.67%)
Jul 02, 2012 5.696 5.780 5.645 5.780 458,053 +0.09(+1.58%)
Jun 29, 2012 5.671 5.696 5.613 5.690 370,659 +0.12(+2.19%)
Jun 28, 2012 5.561 5.574 5.484 5.568 385,122 -0.02(-0.35%)
Jun 27, 2012 5.536 5.600 5.491 5.587 309,888 +0.08(+1.40%)
Jun 26, 2012 5.594 5.626 5.497 5.510 374,237 -0.06(-1.15%)
Jun 25, 2012 5.581 5.626 5.536 5.574 417,930 -0.07(-1.25%)
Jun 22, 2012 5.594 5.696 5.561 5.645 915,571 +0.08(+1.50%)
Jun 21, 2012 5.677 5.700 5.561 5.561 306,709 -0.13(-2.26%)
Jun 20, 2012 5.716 5.761 5.664 5.690 342,292 -0.01(-0.23%)
Jun 19, 2012 5.645 5.729 5.600 5.703 469,950 +0.08(+1.49%)
Jun 18, 2012 5.581 5.632 5.510 5.619 459,702 +0.00(+0.06%)
Jun 15, 2012 5.523 5.632 5.510 5.616 1,033,797 +0.07(+1.22%)
Jun 14, 2012 5.471 5.555 5.459 5.549 478,012 +0.10(+1.89%)
Jun 13, 2012 5.459 5.520 5.439 5.446 391,149 -0.03(-0.59%)
Jun 12, 2012 5.491 5.513 5.452 5.478 416,266 +0.01(+0.24%)
Jun 11, 2012 5.613 5.613 5.465 5.465 392,362 -0.08(-1.51%)
Jun 08, 2012 5.504 5.568 5.465 5.549 542,933 +0.03(+0.58%)
Jun 07, 2012 5.581 5.587 5.504 5.516 524,686 +0.01(+0.12%)
Jun 06, 2012 5.510 5.536 5.496 5.510 460,744 +0.02(+0.35%)
Jun 05, 2012 5.484 5.536 5.471 5.491 357,972 -0.01(-0.23%)
Jun 04, 2012 5.504 5.549 5.459 5.504 311,568 +0.01(+0.12%)
Jun 01, 2012 5.574 5.594 5.465 5.497 488,846 -0.15(-2.73%)
May 31, 2012 5.671 5.703 5.626 5.651 416,311 -0.01(-0.11%)
May 30, 2012 5.735 5.754 5.658 5.658 423,047 -0.10(-1.79%)
May 29, 2012 5.812 5.812 5.709 5.761 229,855 +0.01(+0.11%)
May 25, 2012 5.748 5.793 5.735 5.754 436,510 -0.02(-0.33%)
May 24, 2012 5.703 5.774 5.651 5.774 697,664 +0.06(+1.13%)
May 23, 2012 5.677 5.729 5.613 5.709 492,154 +0.01(+0.11%)
May 22, 2012 5.799 5.838 5.671 5.703 549,534 -0.08(-1.44%)
May 21, 2012 5.787 5.838 5.748 5.787 589,020 +0.03(+0.45%)
May 18, 2012 5.787 5.812 5.729 5.761 775,045 -0.03(-0.44%)
May 17, 2012 5.787 5.851 5.761 5.787 522,342 -0.01(-0.22%)
May 16, 2012 5.787 5.851 5.757 5.799 537,619 +0.04(+0.67%)
May 15, 2012 5.787 5.793 5.709 5.761 584,332 -0.01(-0.11%)
May 14, 2012 5.767 5.806 5.754 5.767 514,134 -0.03(-0.55%)
May 11, 2012 5.819 5.832 5.767 5.799 406,341 -0.04(-0.66%)
May 10, 2012 5.793 5.883 5.774 5.838 683,843 +0.07(+1.23%)
May 09, 2012 5.767 5.799 5.722 5.767 522,031 -0.02(-0.28%)
May 08, 2012 5.739 5.815 5.688 5.783 365,582 +0.01(+0.22%)
May 07, 2012 5.630 5.796 5.630 5.771 356,949 +0.11(+2.03%)
May 04, 2012 5.694 5.713 5.637 5.656 504,197 -0.05(-0.89%)
May 03, 2012 5.739 5.764 5.675 5.707 546,013 -0.03(-0.44%)
May 02, 2012 5.624 5.751 5.618 5.732 535,486 +0.06(+1.01%)
May 01, 2012 5.707 5.771 5.675 5.675 557,821 -0.04(-0.78%)
Apr 30, 2012 5.796 5.796 5.707 5.720 388,599 -0.08(-1.32%)
Apr 27, 2012 5.751 5.809 5.739 5.796 580,656 +0.05(+0.89%)
Apr 26, 2012 5.745 5.751 5.637 5.745 531,795 -0.03(-0.55%)
Apr 25, 2012 5.796 5.863 5.751 5.777 320,508 +0.03(+0.55%)
Apr 24, 2012 5.662 5.758 5.650 5.745 578,780 +0.08(+1.35%)
Apr 23, 2012 5.662 5.707 5.620 5.669 477,198 -0.06(-1.00%)
Apr 20, 2012 5.720 5.751 5.637 5.726 863,923 +0.06(+1.12%)
Apr 19, 2012 5.777 5.782 5.624 5.662 538,419 -0.08(-1.39%)
Apr 18, 2012 5.802 5.802 5.713 5.742 388,709 -0.09(-1.58%)
Apr 17, 2012 5.828 5.904 5.790 5.834 517,311 +0.06(+1.10%)
Apr 16, 2012 5.700 5.802 5.681 5.771 335,587 +0.08(+1.46%)
Apr 13, 2012 5.739 5.745 5.675 5.688 568,245 -0.08(-1.44%)
Apr 12, 2012 5.726 5.783 5.675 5.771 359,282 +0.06(+1.00%)
Apr 11, 2012 5.713 5.732 5.643 5.713 518,991 +0.06(+1.13%)
Apr 10, 2012 5.751 5.783 5.643 5.650 510,125 -0.10(-1.66%)
Apr 09, 2012 5.707 5.790 5.688 5.745 414,723 -0.06(-1.10%)
Apr 05, 2012 5.809 5.860 5.771 5.809 332,090 -0.04(-0.65%)
Apr 04, 2012 5.898 5.904 5.815 5.847 379,642 -0.13(-2.24%)
Apr 03, 2012 5.987 6.044 5.936 5.981 359,535 -0.02(-0.32%)
Apr 02, 2012 5.936 6.019 5.904 6.000 348,023 +0.03(+0.53%)
Mar 30, 2012 6.032 6.032 5.917 5.968 300,528 -0.02(-0.32%)
Mar 29, 2012 6.038 6.064 5.904 5.987 440,732 -0.09(-1.47%)
Mar 28, 2012 6.025 6.108 6.006 6.076 429,613 +0.07(+1.17%)
Mar 27, 2012 6.083 6.083 5.993 6.006 367,837 -0.06(-0.95%)
Mar 26, 2012 6.076 6.114 6.025 6.064 455,042 +0.04(+0.63%)
Mar 23, 2012 5.981 6.032 5.911 6.025 298,810 +0.05(+0.85%)
Mar 22, 2012 5.974 6.013 5.923 5.974 277,877 -0.08(-1.37%)
Mar 21, 2012 6.127 6.153 6.032 6.057 206,215 -0.07(-1.14%)
Mar 20, 2012 6.089 6.153 6.038 6.127 308,846 -0.01(-0.21%)
Mar 19, 2012 6.057 6.191 5.955 6.140 410,577 +0.08(+1.26%)
Mar 16, 2012 6.083 6.108 5.955 6.064 842,932 +0.01(+0.21%)
Mar 15, 2012 5.930 6.064 5.898 6.051 396,547 +0.13(+2.15%)
Mar 14, 2012 5.917 5.974 5.879 5.923 718,760 -0.01(-0.21%)
Mar 13, 2012 5.777 5.949 5.764 5.936 519,346 +0.20(+3.56%)
Mar 12, 2012 5.802 5.802 5.694 5.732 683,028 -0.08(-1.32%)
Mar 09, 2012 5.758 5.882 5.751 5.809 433,287 +0.05(+0.88%)
Mar 08, 2012 5.802 5.860 5.688 5.758 545,754 +0.00(+0.00%)
Mar 07, 2012 5.700 5.771 5.669 5.758 400,486 +0.10(+1.69%)
Mar 06, 2012 5.726 5.764 5.656 5.662 454,230 -0.10(-1.77%)
Mar 05, 2012 5.745 6.089 5.707 5.764 408,141 +0.02(+0.33%)
Mar 02, 2012 5.860 5.866 5.732 5.745 867,817 -0.10(-1.64%)
Mar 01, 2012 5.885 5.949 5.828 5.841 537,756 -0.01(-0.11%)
Feb 29, 2012 5.962 6.044 5.847 5.847 509,756 -0.11(-1.92%)
Feb 28, 2012 5.923 5.993 5.892 5.962 365,538 +0.04(+0.75%)
Feb 27, 2012 5.847 5.930 5.809 5.917 485,642 +0.03(+0.54%)
Feb 24, 2012 5.974 5.974 5.860 5.885 362,102 -0.07(-1.18%)
Feb 23, 2012 5.892 5.974 5.860 5.955 494,748 +0.08(+1.41%)
Feb 22, 2012 6.006 6.019 5.866 5.872 300,430 -0.17(-2.74%)
Feb 21, 2012 6.051 6.093 5.965 6.038 306,340 -0.01(-0.21%)
Feb 17, 2012 6.057 6.057 5.949 6.051 317,682 +0.01(+0.21%)
Feb 16, 2012 5.923 6.038 5.923 6.038 258,394 +0.10(+1.72%)
Feb 15, 2012 5.917 6.000 5.904 5.936 477,991 +0.06(+0.98%)
Feb 14, 2012 5.936 5.936 5.834 5.879 250,688 -0.08(-1.39%)
Feb 13, 2012 5.949 5.962 5.872 5.962 345,924 +0.08(+1.30%)
Feb 10, 2012 5.885 5.943 5.860 5.885 290,847 -0.06(-1.07%)
Feb 09, 2012 5.987 6.032 5.923 5.949 260,718 -0.04(-0.64%)
Feb 08, 2012 6.000 6.083 5.936 5.987 360,577 -0.01(-0.16%)
Feb 07, 2012 5.997 6.072 5.965 5.997 305,815 -0.02(-0.31%)
Feb 06, 2012 6.142 6.154 5.997 6.016 487,138 -0.14(-2.26%)
Feb 03, 2012 5.984 6.173 5.971 6.154 1,165,584 +0.18(+3.07%)
Feb 02, 2012 5.927 5.984 5.877 5.971 539,101 +0.02(+0.34%)
Feb 01, 2012 5.883 5.997 5.833 5.951 1,050,876 +0.10(+1.70%)
Jan 31, 2012 5.902 5.940 5.750 5.851 451,254 +0.01(+0.22%)
Jan 30, 2012 5.795 5.896 5.725 5.839 485,907 -0.01(-0.22%)
Jan 27, 2012 5.820 5.964 5.782 5.851 634,551 -0.04(-0.64%)
Jan 26, 2012 5.681 5.902 5.681 5.889 1,215,636 +0.14(+2.41%)
Jan 25, 2012 5.814 5.826 5.656 5.750 582,182 -0.06(-1.09%)
Jan 24, 2012 5.757 5.864 5.750 5.814 421,105 +0.03(+0.55%)
Jan 23, 2012 5.839 5.883 5.769 5.782 327,617 -0.07(-1.19%)
Jan 20, 2012 5.687 5.858 5.637 5.851 577,052 +0.16(+2.89%)
Jan 19, 2012 5.700 5.725 5.612 5.687 333,938 -0.01(-0.11%)
Jan 18, 2012 5.612 5.700 5.580 5.694 546,307 +0.08(+1.35%)
Jan 17, 2012 5.662 5.662 5.567 5.618 697,743 -0.01(-0.22%)
Jan 13, 2012 5.574 5.631 5.542 5.631 317,008 -0.02(-0.34%)
Jan 12, 2012 5.555 5.649 5.489 5.649 364,259 +0.08(+1.47%)
Jan 11, 2012 5.561 5.574 5.466 5.567 600,511 -0.03(-0.45%)
Jan 10, 2012 5.643 5.681 5.542 5.593 711,399 -0.01(-0.11%)
Jan 09, 2012 5.536 5.599 5.479 5.599 877,764 +0.06(+1.14%)
Jan 06, 2012 5.435 5.555 5.378 5.536 1,014,078 +0.10(+1.86%)
Jan 05, 2012 5.334 5.454 5.283 5.435 1,232,174 +0.08(+1.41%)
Jan 04, 2012 5.391 5.460 5.359 5.359 874,929 +0.03(+0.59%)
Dec 30, 2011 5.384 5.403 5.309 5.328 2,264,465 -0.06(-1.06%)
Dec 29, 2011 5.290 5.403 5.277 5.384 468,240 +0.10(+1.91%)
Dec 28, 2011 5.334 5.346 5.271 5.283 423,272 -0.05(-0.95%)
Dec 27, 2011 5.176 5.334 5.132 5.334 479,434 +0.13(+2.55%)
Dec 23, 2011 5.182 5.220 5.107 5.201 331,435 +0.08(+1.60%)
Dec 21, 2011 5.144 5.151 5.025 5.119 847,039 -0.03(-0.61%)
Dec 20, 2011 5.037 5.157 4.974 5.151 574,400 +0.20(+3.95%)
Dec 19, 2011 4.980 5.100 4.924 4.955 558,970 +0.02(+0.38%)
Dec 16, 2011 4.905 5.113 4.898 4.936 1,238,918 -0.06(-1.14%)
Dec 15, 2011 4.974 5.043 4.936 4.993 306,439 +0.06(+1.28%)
Dec 14, 2011 4.936 5.069 4.924 4.930 445,640 -0.04(-0.89%)
Dec 13, 2011 5.081 5.220 4.942 4.974 474,770 -0.08(-1.50%)
Dec 12, 2011 4.936 5.056 4.917 5.050 386,049 +0.05(+1.01%)
Dec 09, 2011 4.942 5.043 4.886 4.999 810,713 +0.10(+2.06%)
Dec 08, 2011 5.018 5.025 4.898 4.898 357,541 -0.15(-3.00%)
Dec 07, 2011 5.157 5.157 4.993 5.050 595,168 -0.13(-2.56%)
Dec 06, 2011 5.176 5.252 5.138 5.182 282,317 +0.00(+0.00%)
Dec 05, 2011 5.189 5.259 5.094 5.182 387,863 +0.07(+1.36%)
Dec 02, 2011 5.069 5.157 5.018 5.113 277,738 +0.11(+2.27%)
Dec 01, 2011 5.050 5.107 4.974 4.999 394,910 -0.08(-1.49%)
Nov 30, 2011 5.006 5.119 5.006 5.075 1,292,201 +0.23(+4.69%)
Nov 29, 2011 4.879 4.917 4.797 4.848 346,704 -0.03(-0.52%)
Nov 28, 2011 4.791 4.873 4.778 4.873 505,225 +0.21(+4.47%)
Nov 25, 2011 4.684 4.772 4.658 4.665 209,343 -0.03(-0.67%)
Nov 23, 2011 4.835 4.867 4.696 4.696 289,189 -0.18(-3.63%)
Nov 22, 2011 4.873 4.949 4.860 4.873 463,407 +0.01(+0.13%)
Nov 21, 2011 4.867 4.955 4.860 4.867 581,163 -0.07(-1.41%)
Nov 18, 2011 4.867 4.980 4.867 4.936 380,292 +0.08(+1.56%)
Nov 17, 2011 4.924 5.006 4.842 4.860 393,502 -0.05(-1.03%)
Nov 16, 2011 4.860 5.043 4.860 4.911 467,264 +0.00(+0.00%)
Nov 15, 2011 4.766 4.942 4.747 4.911 429,809 +0.14(+2.91%)
Nov 14, 2011 4.778 4.785 4.703 4.772 606,829 -0.04(-0.79%)
Nov 11, 2011 4.734 4.829 4.734 4.810 882,622 +0.08(+1.60%)
Nov 10, 2011 4.860 4.911 4.696 4.734 1,050,887 -0.06(-1.19%)
Nov 09, 2011 4.955 5.031 4.791 4.791 665,299 -0.31(-6.06%)
Nov 08, 2011 5.037 5.132 4.942 5.100 339,877 +0.09(+1.89%)
Nov 07, 2011 4.949 5.037 4.860 5.006 271,179 +0.04(+0.89%)
Nov 04, 2011 5.018 5.100 4.924 4.961 410,375 -0.12(-2.36%)
Nov 03, 2011 5.069 5.107 4.949 5.081 544,074 +0.05(+1.00%)
Nov 02, 2011 5.018 5.081 4.942 5.031 529,377 +0.12(+2.38%)
Nov 01, 2011 5.058 5.126 4.889 4.914 841,616 -0.31(-5.86%)
Oct 31, 2011 5.214 5.301 5.208 5.220 420,022 -0.07(-1.42%)
Oct 28, 2011 5.282 5.376 5.226 5.295 631,113 -0.01(-0.24%)
Oct 27, 2011 5.289 5.457 5.151 5.307 2,130,933 +0.16(+3.03%)
Oct 26, 2011 5.114 5.183 5.002 5.151 552,283 +0.11(+2.23%)
Oct 25, 2011 5.258 5.276 5.020 5.039 851,453 -0.22(-4.27%)
Oct 24, 2011 5.276 5.345 5.201 5.264 1,083,600 -0.02(-0.35%)
Oct 21, 2011 5.245 5.289 5.108 5.282 5,251,886 +0.14(+2.67%)
Oct 20, 2011 5.089 5.339 4.877 5.145 1,552,837 -0.11(-2.02%)
Oct 19, 2011 5.233 5.320 5.139 5.251 1,384,829 +0.01(+0.12%)
Oct 18, 2011 5.008 5.332 4.977 5.245 722,049 +0.27(+5.40%)
Oct 17, 2011 5.176 5.264 4.958 4.977 496,908 -0.24(-4.55%)
Oct 14, 2011 5.220 5.270 5.114 5.214 333,483 +0.03(+0.60%)
Oct 13, 2011 5.264 5.345 5.126 5.183 313,147 -0.11(-2.12%)
Oct 12, 2011 5.245 5.364 5.139 5.295 534,917 +0.11(+2.05%)
Oct 11, 2011 5.108 5.239 5.076 5.189 444,271 +0.04(+0.73%)
Oct 10, 2011 5.026 5.164 4.953 5.151 716,400 +0.22(+4.56%)
Oct 07, 2011 5.183 5.183 4.920 4.927 529,009 -0.24(-4.71%)
Oct 06, 2011 5.158 5.183 5.033 5.170 585,092 +0.06(+1.22%)
Oct 05, 2011 5.014 5.133 4.902 5.108 546,816 +0.09(+1.74%)
Oct 04, 2011 4.614 5.051 4.558 5.020 865,716 +0.39(+8.50%)
Oct 03, 2011 4.777 4.933 4.627 4.627 752,312 -0.19(-3.89%)
Sep 30, 2011 4.858 4.939 4.789 4.814 727,167 -0.11(-2.28%)
Sep 29, 2011 4.820 4.939 4.752 4.927 661,507 +0.21(+4.37%)
Sep 28, 2011 4.958 5.014 4.721 4.721 691,085 -0.24(-4.79%)
Sep 27, 2011 4.933 5.051 4.889 4.958 702,489 +0.10(+2.06%)
Sep 26, 2011 4.783 4.902 4.689 4.858 627,217 +0.11(+2.37%)
Sep 23, 2011 4.664 4.808 4.633 4.746 644,475 +0.09(+1.88%)
Sep 22, 2011 4.602 4.727 4.571 4.658 1,002,917 -0.03(-0.67%)
Sep 21, 2011 4.977 5.020 4.671 4.689 1,157,909 -0.27(-5.42%)
Sep 20, 2011 5.083 5.158 4.958 4.958 661,409 -0.12(-2.34%)
Sep 19, 2011 5.164 5.189 5.039 5.076 537,384 -0.15(-2.87%)
Sep 16, 2011 5.183 5.226 5.039 5.226 1,132,570 +0.07(+1.33%)
Sep 15, 2011 5.120 5.158 5.039 5.158 474,752 +0.09(+1.72%)
Sep 14, 2011 5.008 5.120 4.942 5.070 722,319 +0.06(+1.25%)
Sep 13, 2011 4.927 5.052 4.914 5.008 1,034,844 +0.07(+1.39%)
Sep 12, 2011 4.770 4.939 4.770 4.939 637,420 +0.11(+2.20%)
Sep 09, 2011 4.927 4.995 4.777 4.833 786,848 -0.16(-3.13%)
Sep 08, 2011 5.095 5.226 4.870 4.989 953,391 -0.14(-2.80%)
Sep 07, 2011 5.033 5.133 4.989 5.133 1,037,063 +0.16(+3.14%)
Sep 06, 2011 4.758 4.989 4.721 4.977 1,642,971 +0.09(+1.92%)
Sep 02, 2011 5.070 5.120 4.861 4.883 1,167,928 -0.31(-6.01%)
Sep 01, 2011 5.245 5.295 5.133 5.195 1,369,070 -0.06(-1.19%)
Aug 31, 2011 5.176 5.276 5.020 5.258 1,137,973 +0.11(+2.18%)
Aug 30, 2011 5.114 5.201 5.008 5.145 654,665 -0.01(-0.24%)
Aug 29, 2011 4.895 5.158 4.877 5.158 524,937 +0.32(+6.58%)
Aug 26, 2011 4.789 4.895 4.683 4.839 477,701 +0.02(+0.39%)
Aug 25, 2011 5.002 5.320 4.814 4.820 887,876 -0.07(-1.53%)
Aug 24, 2011 4.721 4.927 4.721 4.895 649,679 +0.18(+3.84%)
Aug 23, 2011 4.583 4.758 4.489 4.714 1,021,987 +0.15(+3.28%)
Aug 22, 2011 4.614 4.764 4.446 4.564 784,170 +0.06(+1.25%)
Aug 19, 2011 4.546 4.677 4.496 4.508 1,029,570 -0.12(-2.50%)
Aug 18, 2011 4.808 4.889 4.608 4.624 1,103,715 -0.27(-5.43%)
Aug 17, 2011 4.933 4.995 4.858 4.889 671,010 +0.00(+0.00%)
Aug 16, 2011 4.877 4.945 4.814 4.889 775,017 +0.02(+0.38%)
Aug 15, 2011 4.802 4.883 4.739 4.870 712,774 +0.12(+2.63%)
Aug 12, 2011 4.820 4.880 4.683 4.746 1,011,875 -0.03(-0.65%)
Aug 11, 2011 4.633 4.845 4.627 4.777 1,885,735 +0.15(+3.24%)
Aug 10, 2011 5.008 5.101 4.602 4.627 2,074,159 -0.46(-8.97%)
Aug 09, 2011 4.939 5.095 4.696 5.083 1,549,329 +0.31(+6.54%)
Aug 08, 2011 5.058 5.276 4.770 4.770 1,382,326 -0.36(-6.94%)
Aug 05, 2011 5.239 5.301 5.058 5.126 1,187,908 -0.09(-1.79%)
Aug 04, 2011 5.239 5.326 5.220 5.220 900,214 -0.06(-1.07%)
Aug 03, 2011 5.270 5.339 5.189 5.276 833,705 +0.02(+0.36%)
Aug 02, 2011 5.307 5.370 5.258 5.258 645,424 -0.07(-1.29%)
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.