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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2004 8.792 8.957 8.751 8.904 489,896 +0.11(+1.27%)
Aug 30, 2004 8.898 8.898 8.745 8.792 329,885 -0.08(-0.93%)
Aug 27, 2004 8.815 8.880 8.645 8.874 268,669 +0.09(+1.07%)
Aug 26, 2004 8.580 8.786 8.574 8.780 235,680 +0.12(+1.43%)
Aug 25, 2004 8.574 8.686 8.545 8.657 343,998 +0.09(+1.03%)
Aug 24, 2004 8.586 8.592 8.468 8.568 211,364 +0.09(+1.11%)
Aug 23, 2004 8.633 8.657 8.468 8.474 381,918 -0.09(-1.03%)
Aug 20, 2004 8.633 8.668 8.557 8.562 404,024 -0.05(-0.61%)
Aug 19, 2004 8.621 8.692 8.568 8.615 281,252 -0.05(-0.61%)
Aug 18, 2004 8.533 8.698 8.510 8.668 451,126 +0.11(+1.31%)
Aug 17, 2004 8.627 8.627 8.498 8.557 323,423 -0.02(-0.27%)
Aug 16, 2004 8.463 8.586 8.415 8.580 256,936 +0.22(+2.60%)
Aug 13, 2004 8.545 8.580 8.339 8.363 172,764 -0.05(-0.63%)
Aug 12, 2004 8.415 8.498 8.368 8.415 179,566 -0.12(-1.45%)
Aug 11, 2004 8.562 8.562 8.392 8.539 463,029 -0.01(-0.14%)
Aug 10, 2004 8.339 8.557 8.280 8.551 318,832 +0.27(+3.27%)
Aug 09, 2004 8.339 8.368 8.239 8.280 269,179 -0.05(-0.64%)
Aug 06, 2004 8.298 8.410 8.233 8.333 288,224 -0.05(-0.56%)
Aug 05, 2004 8.386 8.480 8.321 8.380 234,150 -0.06(-0.70%)
Aug 04, 2004 8.498 8.562 8.310 8.439 267,138 +0.05(+0.63%)
Aug 03, 2004 8.492 8.504 8.351 8.386 215,445 -0.06(-0.77%)
Aug 02, 2004 8.374 8.468 8.280 8.451 355,561 +0.09(+1.05%)
Jul 30, 2004 8.515 8.515 8.357 8.363 161,541 -0.15(-1.80%)
Jul 29, 2004 8.557 8.568 8.351 8.515 217,656 +0.03(+0.35%)
Jul 28, 2004 8.468 8.562 8.351 8.486 321,892 -0.14(-1.57%)
Jul 27, 2004 8.433 8.627 8.380 8.621 261,697 +0.23(+2.73%)
Jul 26, 2004 8.415 8.468 8.351 8.392 439,053 -0.04(-0.42%)
Jul 23, 2004 8.468 8.580 8.386 8.427 389,400 -0.02(-0.28%)
Jul 22, 2004 8.615 8.762 8.415 8.451 377,157 -0.08(-0.96%)
Jul 21, 2004 8.715 8.757 8.521 8.533 609,437 -0.16(-1.83%)
Jul 20, 2004 8.833 8.839 8.638 8.692 459,798 -0.02(-0.27%)
Jul 19, 2004 8.792 8.833 8.704 8.715 327,164 -0.08(-0.87%)
Jul 16, 2004 8.851 8.886 8.727 8.792 357,092 -0.02(-0.20%)
Jul 15, 2004 8.874 8.898 8.715 8.809 288,224 +0.00(+0.00%)
Jul 14, 2004 8.892 8.968 8.804 8.809 380,728 -0.10(-1.12%)
Jul 13, 2004 8.951 9.021 8.880 8.909 516,933 -0.01(-0.07%)
Jul 12, 2004 8.833 9.004 8.786 8.915 436,502 +0.07(+0.80%)
Jul 09, 2004 8.633 8.851 8.539 8.845 534,107 +0.22(+2.59%)
Jul 08, 2004 8.545 8.786 8.539 8.621 458,608 +0.01(+0.14%)
Jul 07, 2004 8.657 8.798 8.562 8.610 472,551 -0.08(-0.95%)
Jul 06, 2004 8.592 8.786 8.557 8.692 367,124 +0.03(+0.34%)
Jul 02, 2004 8.539 8.692 8.527 8.662 191,639 +0.12(+1.45%)
Jul 01, 2004 8.668 8.815 8.515 8.539 416,607 -0.09(-1.02%)
Jun 30, 2004 8.745 8.809 8.568 8.627 546,690 -0.02(-0.20%)
Jun 29, 2004 8.592 8.786 8.592 8.645 463,709 -0.01(-0.14%)
Jun 28, 2004 8.610 8.762 8.568 8.657 531,046 -0.05(-0.54%)
Jun 25, 2004 8.521 8.704 8.468 8.704 781,521 +0.11(+1.27%)
Jun 24, 2004 8.351 8.639 8.351 8.595 263,227 +0.11(+1.28%)
Jun 23, 2004 8.345 8.504 8.345 8.486 415,927 +0.09(+1.12%)
Jun 22, 2004 8.474 8.586 8.321 8.392 530,876 -0.10(-1.18%)
Jun 21, 2004 8.463 8.645 8.386 8.492 393,821 +0.01(+0.14%)
Jun 18, 2004 8.251 8.480 8.210 8.480 652,968 +0.16(+1.98%)
Jun 17, 2004 8.515 8.527 8.257 8.316 652,798 -0.18(-2.08%)
Jun 16, 2004 8.474 8.545 8.363 8.492 691,908 +0.15(+1.76%)
Jun 15, 2004 8.251 8.345 8.180 8.345 488,535 +0.15(+1.87%)
Jun 14, 2004 8.192 8.345 8.157 8.192 577,128 -0.13(-1.55%)
Jun 10, 2004 8.268 8.421 8.239 8.321 319,682 +0.07(+0.86%)
Jun 09, 2004 8.357 8.463 8.227 8.251 168,683 -0.16(-1.96%)
Jun 08, 2004 8.463 8.463 8.321 8.415 224,627 -0.02(-0.28%)
Jun 07, 2004 8.421 8.451 8.304 8.439 197,590 +0.11(+1.27%)
Jun 04, 2004 8.274 8.451 8.192 8.333 514,382 +0.16(+2.02%)
Jun 03, 2004 8.439 8.439 8.157 8.168 379,367 -0.30(-3.54%)
Jun 02, 2004 8.533 8.580 8.327 8.468 299,957 -0.01(-0.14%)
Jun 01, 2004 8.510 8.545 8.333 8.480 294,685 -0.02(-0.28%)
May 28, 2004 8.545 8.657 8.498 8.504 286,013 -0.13(-1.50%)
May 27, 2004 8.674 8.686 8.468 8.633 220,716 +0.02(+0.27%)
May 26, 2004 8.498 8.627 8.486 8.610 188,578 +0.06(+0.69%)
May 25, 2004 8.292 8.574 8.292 8.551 353,861 +0.15(+1.82%)
May 24, 2004 8.410 8.410 8.263 8.398 289,584 +0.04(+0.42%)
May 21, 2004 8.357 8.363 8.204 8.363 225,988 +0.12(+1.43%)
May 20, 2004 8.351 8.351 8.174 8.245 262,887 -0.02(-0.21%)
May 19, 2004 8.410 8.410 8.198 8.263 423,919 -0.05(-0.64%)
May 18, 2004 8.186 8.316 8.157 8.316 258,636 +0.11(+1.36%)
May 17, 2004 8.145 8.327 8.145 8.204 305,738 -0.06(-0.71%)
May 14, 2004 8.445 8.445 8.174 8.263 336,516 -0.06(-0.71%)
May 13, 2004 8.351 8.463 8.251 8.321 364,914 +0.02(+0.28%)
May 12, 2004 8.239 8.374 8.145 8.298 432,251 +0.04(+0.50%)
May 11, 2004 8.292 8.298 8.204 8.257 523,224 +0.11(+1.37%)
May 10, 2004 8.221 8.280 8.086 8.145 597,704 -0.08(-1.00%)
May 07, 2004 8.321 8.586 8.216 8.227 444,664 -0.27(-3.18%)
May 06, 2004 8.374 8.557 8.239 8.498 385,149 +0.04(+0.49%)
May 05, 2004 8.398 8.557 8.380 8.457 332,435 +0.01(+0.14%)
May 04, 2004 8.327 8.533 8.321 8.445 339,917 +0.06(+0.77%)
May 03, 2004 8.333 8.451 8.304 8.380 1,117,528 +0.04(+0.42%)
Apr 30, 2004 8.439 8.463 8.292 8.345 475,952 -0.01(-0.14%)
Apr 29, 2004 8.398 8.539 8.268 8.357 342,638 -0.06(-0.70%)
Apr 28, 2004 8.498 8.527 8.392 8.415 325,293 -0.20(-2.32%)
Apr 27, 2004 8.527 8.668 8.527 8.615 581,890 +0.01(+0.07%)
Apr 26, 2004 8.621 8.692 8.545 8.610 421,708 -0.02(-0.27%)
Apr 23, 2004 8.674 8.674 8.554 8.633 369,165 -0.02(-0.27%)
Apr 22, 2004 8.468 8.662 8.404 8.657 481,564 +0.27(+3.23%)
Apr 21, 2004 8.321 8.421 8.168 8.386 405,724 +0.19(+2.30%)
Apr 20, 2004 8.410 8.468 8.198 8.198 431,571 -0.11(-1.34%)
Apr 19, 2004 8.521 8.527 8.310 8.310 630,862 -0.21(-2.48%)
Apr 16, 2004 8.445 8.621 8.398 8.521 837,125 +0.18(+2.19%)
Apr 15, 2004 8.439 8.592 8.268 8.339 667,762 -0.04(-0.42%)
Apr 14, 2004 8.615 8.727 8.257 8.374 1,068,385 -0.26(-3.00%)
Apr 13, 2004 9.145 9.145 8.621 8.633 1,074,677 -0.49(-5.35%)
Apr 12, 2004 9.074 9.151 9.074 9.121 262,377 +0.05(+0.52%)
Apr 08, 2004 9.227 9.227 9.062 9.074 443,474 -0.04(-0.39%)
Apr 07, 2004 9.115 9.192 9.009 9.109 349,610 +0.06(+0.72%)
Apr 06, 2004 9.115 9.180 9.039 9.045 422,728 -0.07(-0.77%)
Apr 05, 2004 9.292 9.292 9.062 9.115 605,526 -0.14(-1.46%)
Apr 02, 2004 9.433 9.556 9.198 9.251 791,724 -0.10(-1.07%)
Apr 01, 2004 9.409 9.439 9.315 9.351 498,058 -0.03(-0.31%)
Mar 31, 2004 9.345 9.427 8.974 9.380 528,496 +0.00(+0.00%)
Mar 30, 2004 9.315 9.386 9.309 9.380 500,098 +0.00(+0.00%)
Mar 29, 2004 9.198 9.380 9.145 9.380 753,294 +0.21(+2.31%)
Mar 26, 2004 9.115 9.215 9.080 9.168 599,744 -0.01(-0.06%)
Mar 25, 2004 9.062 9.174 9.039 9.174 394,161 +0.15(+1.63%)
Mar 24, 2004 9.045 9.209 8.945 9.027 1,081,818 -0.01(-0.13%)
Mar 23, 2004 8.909 9.127 8.857 9.039 826,413 +0.21(+2.33%)
Mar 22, 2004 8.915 9.015 8.833 8.833 495,337 -0.08(-0.86%)
Mar 19, 2004 8.968 9.009 8.792 8.909 920,787 +0.06(+0.66%)
Mar 18, 2004 8.939 9.051 8.804 8.851 659,770 -0.17(-1.89%)
Mar 17, 2004 9.045 9.056 8.868 9.021 1,116,167 +0.05(+0.59%)
Mar 16, 2004 8.939 9.056 8.915 8.968 419,498 +0.03(+0.33%)
Mar 15, 2004 8.980 9.056 8.904 8.939 422,048 -0.09(-0.98%)
Mar 12, 2004 8.933 9.045 8.845 9.027 649,567 +0.17(+1.93%)
Mar 11, 2004 8.974 9.027 8.833 8.857 663,170 -0.18(-1.95%)
Mar 10, 2004 9.186 9.186 9.004 9.033 791,213 -0.14(-1.54%)
Mar 09, 2004 9.309 9.321 9.139 9.174 612,327 -0.09(-1.02%)
Mar 08, 2004 9.321 9.380 9.256 9.268 330,225 -0.03(-0.32%)
Mar 05, 2004 9.303 9.409 9.292 9.298 265,608 -0.11(-1.19%)
Mar 04, 2004 9.303 9.409 9.298 9.409 473,572 +0.05(+0.57%)
Mar 03, 2004 9.298 9.380 9.174 9.356 339,407 +0.02(+0.19%)
Mar 02, 2004 9.380 9.398 9.309 9.339 411,165 -0.05(-0.50%)
Mar 01, 2004 9.292 9.398 9.251 9.386 314,241 +0.12(+1.33%)
Feb 27, 2004 9.233 9.327 9.215 9.262 204,562 -0.06(-0.69%)
Feb 26, 2004 9.256 9.327 9.145 9.327 310,500 +0.08(+0.83%)
Feb 25, 2004 9.262 9.262 9.156 9.251 550,091 -0.01(-0.06%)
Feb 24, 2004 9.145 9.262 8.962 9.256 412,356 +0.18(+2.01%)
Feb 23, 2004 9.242 9.245 9.062 9.074 341,958 -0.04(-0.45%)
Feb 20, 2004 9.209 9.268 9.098 9.115 307,439 -0.15(-1.59%)
Feb 19, 2004 9.362 9.398 9.233 9.262 281,252 -0.06(-0.63%)
Feb 18, 2004 9.398 9.409 9.315 9.321 275,130 -0.07(-0.75%)
Feb 17, 2004 9.339 9.409 9.280 9.392 333,626 +0.19(+2.04%)
Feb 13, 2004 9.351 9.380 9.204 9.204 300,127 -0.11(-1.20%)
Feb 12, 2004 9.362 9.392 9.251 9.315 318,322 -0.09(-1.00%)
Feb 11, 2004 9.421 9.421 9.345 9.409 686,466 +0.01(+0.13%)
Feb 10, 2004 9.368 9.409 9.233 9.398 364,573 +0.12(+1.27%)
Feb 09, 2004 9.345 9.368 9.227 9.280 169,023 -0.01(-0.06%)
Feb 06, 2004 9.192 9.321 9.115 9.286 283,803 +0.11(+1.22%)
Feb 05, 2004 9.268 9.268 9.062 9.174 389,910 -0.02(-0.26%)
Feb 04, 2004 9.339 9.392 9.192 9.198 630,182 -0.18(-1.94%)
Feb 03, 2004 9.239 9.409 9.239 9.380 741,731 -0.03(-0.31%)
Feb 02, 2004 9.362 9.409 9.280 9.409 553,662 +0.08(+0.88%)
Jan 30, 2004 9.174 9.362 9.080 9.327 607,056 +0.14(+1.47%)
Jan 29, 2004 9.333 9.351 9.092 9.192 392,631 -0.04(-0.38%)
Jan 28, 2004 9.409 9.409 9.133 9.227 550,091 -0.21(-2.24%)
Jan 27, 2004 9.321 9.439 9.233 9.439 728,127 +0.09(+1.01%)
Jan 26, 2004 9.168 9.380 9.156 9.345 1,368,172 +0.12(+1.34%)
Jan 23, 2004 9.062 9.256 9.062 9.221 735,269 +0.16(+1.82%)
Jan 22, 2004 9.174 9.221 9.039 9.056 505,880 -0.12(-1.28%)
Jan 21, 2004 9.156 9.239 9.104 9.174 716,224 -0.05(-0.57%)
Jan 20, 2004 8.821 9.227 8.757 9.227 1,253,563 +0.41(+4.60%)
Jan 16, 2004 8.857 9.074 8.762 8.821 1,080,288 -0.03(-0.33%)
Jan 15, 2004 8.727 8.945 8.715 8.851 718,649 +0.06(+0.74%)
Jan 14, 2004 8.733 8.786 8.651 8.786 726,202 +0.09(+1.01%)
Jan 13, 2004 8.827 8.851 8.651 8.698 564,195 -0.05(-0.60%)
Jan 12, 2004 8.786 8.851 8.651 8.751 451,891 +0.02(+0.20%)
Jan 09, 2004 8.733 8.836 8.704 8.733 487,617 -0.02(-0.20%)
Jan 08, 2004 8.821 8.909 8.745 8.751 357,561 +0.02(+0.20%)
Jan 07, 2004 8.704 8.851 8.674 8.733 525,421 +0.03(+0.34%)
Jan 06, 2004 8.827 8.845 8.680 8.704 646,676 -0.12(-1.40%)
Jan 05, 2004 9.145 9.145 8.715 8.827 1,429,388 -0.29(-3.22%)
Jan 02, 2004 9.009 9.233 8.998 9.121 304,888 +0.10(+1.11%)
Dec 31, 2003 9.292 9.298 9.021 9.021 789,683 -0.27(-2.91%)
Dec 30, 2003 9.168 9.292 9.162 9.292 440,593 +0.11(+1.22%)
Dec 29, 2003 8.992 9.180 8.992 9.180 544,913 +0.19(+2.09%)
Dec 26, 2003 8.939 9.015 8.933 8.992 129,542 +0.06(+0.66%)
Dec 24, 2003 8.992 9.004 8.851 8.933 202,665 -0.11(-1.17%)
Dec 23, 2003 8.857 9.039 8.827 9.039 591,130 +0.15(+1.65%)
Dec 22, 2003 8.780 8.915 8.774 8.892 432,157 +0.06(+0.67%)
Dec 19, 2003 8.704 8.842 8.692 8.833 552,838 +0.04(+0.47%)
Dec 18, 2003 8.780 8.821 8.680 8.792 313,921 -0.01(-0.13%)
Dec 17, 2003 8.827 8.880 8.674 8.804 373,266 -0.11(-1.19%)
Dec 16, 2003 8.704 8.909 8.680 8.909 472,466 +0.24(+2.78%)
Dec 15, 2003 9.021 9.021 8.627 8.668 515,776 -0.12(-1.40%)
Dec 12, 2003 8.898 8.898 8.698 8.792 350,729 -0.08(-0.93%)
Dec 11, 2003 8.680 8.909 8.674 8.874 437,012 +0.20(+2.31%)
Dec 10, 2003 8.674 8.774 8.645 8.674 398,854 +0.00(+0.00%)
Dec 09, 2003 8.757 8.821 8.651 8.674 681,612 -0.07(-0.81%)
Dec 08, 2003 8.680 8.851 8.674 8.745 384,411 -0.01(-0.07%)
Dec 05, 2003 8.762 8.780 8.680 8.751 352,301 -0.01(-0.13%)
Dec 04, 2003 8.710 8.809 8.674 8.762 584,275 +0.04(+0.40%)
Dec 03, 2003 8.792 8.839 8.662 8.727 434,378 -0.02(-0.20%)
Dec 02, 2003 8.851 8.904 8.727 8.745 601,533 -0.08(-0.87%)
Dec 01, 2003 8.909 8.951 8.786 8.821 466,117 -0.01(-0.13%)
Nov 28, 2003 8.874 8.921 8.833 8.833 217,576 +0.01(+0.13%)
Nov 26, 2003 8.880 8.904 8.792 8.821 360,870 -0.05(-0.53%)
Nov 25, 2003 8.880 8.880 8.821 8.868 319,570 +0.00(+0.00%)
Nov 24, 2003 8.821 8.909 8.762 8.868 365,682 +0.08(+0.87%)
Nov 21, 2003 8.851 8.815 8.733 8.792 468,389 -0.06(-0.66%)
Nov 20, 2003 8.938 8.939 8.680 8.851 601,033 -0.08(-0.86%)
Nov 19, 2003 8.762 8.945 8.680 8.927 484,558 +0.24(+2.71%)
Nov 18, 2003 8.921 8.945 8.645 8.692 443,127 -0.14(-1.53%)
Nov 17, 2003 8.733 8.827 8.545 8.827 310,306 +0.06(+0.74%)
Nov 14, 2003 8.839 8.921 8.762 8.762 282,782 -0.04(-0.47%)
Nov 13, 2003 8.851 8.909 8.762 8.804 252,559 -0.09(-1.06%)
Nov 12, 2003 8.904 8.957 8.762 8.898 259,968 +0.14(+1.54%)
Nov 11, 2003 8.868 8.868 8.733 8.762 134,140 -0.03(-0.33%)
Nov 10, 2003 8.915 8.974 8.792 8.792 366,663 -0.09(-1.06%)
Nov 07, 2003 9.062 9.086 8.833 8.886 290,235 -0.14(-1.50%)
Nov 06, 2003 8.998 9.062 8.851 9.021 388,196 +0.06(+0.72%)
Nov 05, 2003 9.062 9.133 8.874 8.957 350,888 +0.03(+0.33%)
Nov 04, 2003 8.974 9.086 8.821 8.927 367,507 +0.01(+0.07%)
Nov 03, 2003 8.821 8.986 8.768 8.921 496,318 +0.15(+1.74%)
Oct 31, 2003 8.733 8.833 8.715 8.768 321,302 -0.04(-0.40%)
Oct 30, 2003 9.068 9.121 8.857 8.804 756,062 -0.26(-2.92%)
Oct 29, 2003 8.792 9.074 8.774 9.068 395,513 +0.19(+2.12%)
Oct 28, 2003 8.710 8.880 8.704 8.880 456,321 +0.14(+1.62%)
Oct 27, 2003 8.721 8.951 8.704 8.739 521,694 +0.05(+0.61%)
Oct 24, 2003 8.662 8.710 8.410 8.686 486,495 +0.08(+0.96%)
Oct 23, 2003 8.410 8.721 8.410 8.604 1,057,842 +0.08(+0.90%)
Oct 22, 2003 8.468 8.557 8.374 8.527 1,087,430 +0.05(+0.62%)
Oct 21, 2003 8.527 8.586 8.439 8.474 1,213,364 -0.06(-0.69%)
Oct 20, 2003 8.615 8.698 8.521 8.533 1,006,725 -0.05(-0.62%)
Oct 17, 2003 8.745 8.768 8.562 8.586 889,737 -0.20(-2.28%)
Oct 16, 2003 8.880 8.886 8.733 8.786 467,350 -0.09(-1.06%)
Oct 15, 2003 8.968 8.968 8.880 8.880 277,052 -0.06(-0.66%)
Oct 14, 2003 8.968 8.968 8.909 8.939 593,315 -0.03(-0.33%)
Oct 13, 2003 8.968 9.009 8.898 8.968 375,060 +0.00(+0.00%)
Oct 10, 2003 8.945 8.998 8.815 8.968 219,365 +0.02(+0.26%)
Oct 09, 2003 8.951 9.045 8.862 8.945 725,167 -0.08(-0.91%)
Oct 08, 2003 9.109 9.192 8.898 9.027 387,553 -0.06(-0.71%)
Oct 07, 2003 8.998 9.104 8.904 9.092 417,804 +0.12(+1.31%)
Oct 06, 2003 8.857 9.051 8.762 8.974 779,982 +0.12(+1.40%)
Oct 03, 2003 8.751 8.968 8.751 8.851 537,306 +0.01(+0.13%)
Oct 02, 2003 9.004 9.004 8.804 8.839 433,548 -0.16(-1.76%)
Oct 01, 2003 8.657 8.998 8.657 8.998 500,394 +0.31(+3.59%)
Sep 30, 2003 8.792 8.821 8.657 8.686 991,733 -0.12(-1.40%)
Sep 29, 2003 8.821 8.933 8.792 8.809 844,172 -0.01(-0.13%)
Sep 26, 2003 8.986 9.009 8.821 8.821 383,248 -0.15(-1.64%)
Sep 25, 2003 8.980 9.086 8.968 8.968 559,619 -0.01(-0.13%)
Sep 24, 2003 9.115 9.156 8.968 8.980 541,247 -0.14(-1.48%)
Sep 23, 2003 9.168 9.168 8.992 9.115 595,590 +0.00(+0.00%)
Sep 22, 2003 9.251 9.256 9.068 9.115 396,015 -0.16(-1.77%)
Sep 19, 2003 9.262 9.351 9.204 9.280 673,184 -0.07(-0.75%)
Sep 18, 2003 9.351 9.421 8.986 9.351 1,064,630 -0.21(-2.15%)
Sep 17, 2003 9.233 9.556 9.168 9.556 2,299,529 +0.24(+2.52%)
Sep 16, 2003 8.998 9.321 8.998 9.321 1,303,681 +0.30(+3.32%)
Sep 15, 2003 9.027 9.209 9.021 9.021 311,690 -0.01(-0.07%)
Sep 12, 2003 9.133 9.133 8.968 9.027 229,729 -0.02(-0.26%)
Sep 11, 2003 8.974 9.156 8.968 9.051 350,630 +0.08(+0.92%)
Sep 10, 2003 9.086 9.174 8.966 8.968 469,150 -0.15(-1.68%)
Sep 09, 2003 9.121 9.192 9.004 9.121 384,299 +0.01(+0.13%)
Sep 08, 2003 8.968 9.215 8.968 9.109 499,418 +0.14(+1.57%)
Sep 05, 2003 9.074 9.074 8.927 8.968 462,689 -0.14(-1.49%)
Sep 04, 2003 9.056 9.151 8.974 9.104 370,865 -0.01(-0.13%)
Sep 03, 2003 9.180 9.215 9.080 9.115 442,794 -0.02(-0.19%)
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.