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

Brookline Bancorp (NQ: BRKL )

8.830 -0.080 (-0.90%)
Streaming Delayed Price Updated: 10:51 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 (%)
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%)
May 03, 2004 8.331 8.448 8.301 8.378 1,117,879 +0.04(+0.42%)
Apr 30, 2004 8.436 8.460 8.289 8.342 476,102 -0.01(-0.14%)
Apr 29, 2004 8.395 8.536 8.266 8.354 342,746 -0.06(-0.70%)
Apr 28, 2004 8.495 8.525 8.389 8.413 325,396 -0.20(-2.32%)
Apr 27, 2004 8.525 8.666 8.525 8.613 582,073 +0.01(+0.07%)
Apr 26, 2004 8.619 8.689 8.542 8.607 421,841 -0.02(-0.27%)
Apr 23, 2004 8.672 8.672 8.551 8.630 369,281 -0.02(-0.27%)
Apr 22, 2004 8.466 8.660 8.401 8.654 481,715 +0.27(+3.23%)
Apr 21, 2004 8.319 8.419 8.166 8.383 405,852 +0.19(+2.30%)
Apr 20, 2004 8.407 8.466 8.195 8.195 431,707 -0.11(-1.34%)
Apr 19, 2004 8.519 8.525 8.307 8.307 631,061 -0.21(-2.48%)
Apr 16, 2004 8.442 8.619 8.395 8.519 837,389 +0.18(+2.19%)
Apr 15, 2004 8.436 8.589 8.266 8.336 667,972 -0.04(-0.42%)
Apr 14, 2004 8.613 8.724 8.254 8.372 1,068,721 -0.26(-3.00%)
Apr 13, 2004 9.142 9.142 8.619 8.630 1,075,015 -0.49(-5.35%)
Apr 12, 2004 9.071 9.148 9.071 9.118 262,460 +0.05(+0.52%)
Apr 08, 2004 9.224 9.224 9.060 9.071 443,613 -0.04(-0.39%)
Apr 07, 2004 9.112 9.189 9.007 9.107 349,720 +0.06(+0.72%)
Apr 06, 2004 9.112 9.177 9.036 9.042 422,861 -0.07(-0.77%)
Apr 05, 2004 9.289 9.289 9.060 9.112 605,716 -0.14(-1.46%)
Apr 02, 2004 9.430 9.553 9.195 9.248 791,973 -0.10(-1.07%)
Apr 01, 2004 9.406 9.436 9.312 9.348 498,215 -0.03(-0.31%)
Mar 31, 2004 9.342 9.424 8.971 9.377 528,662 +0.00(+0.00%)
Mar 30, 2004 9.312 9.383 9.306 9.377 500,256 +0.00(+0.00%)
Mar 29, 2004 9.195 9.377 9.142 9.377 753,531 +0.21(+2.31%)
Mar 26, 2004 9.112 9.212 9.077 9.165 599,933 -0.01(-0.06%)
Mar 25, 2004 9.060 9.171 9.036 9.171 394,285 +0.15(+1.63%)
Mar 24, 2004 9.042 9.206 8.942 9.024 1,082,159 -0.01(-0.13%)
Mar 23, 2004 8.907 9.124 8.854 9.036 826,673 +0.21(+2.33%)
Mar 22, 2004 8.913 9.012 8.830 8.830 495,493 -0.08(-0.86%)
Mar 19, 2004 8.965 9.007 8.789 8.907 921,077 +0.06(+0.66%)
Mar 18, 2004 8.936 9.048 8.801 8.848 659,977 -0.17(-1.89%)
Mar 17, 2004 9.042 9.054 8.866 9.018 1,116,518 +0.05(+0.59%)
Mar 16, 2004 8.936 9.054 8.913 8.965 419,630 +0.03(+0.33%)
Mar 15, 2004 8.977 9.054 8.901 8.936 422,181 -0.09(-0.98%)
Mar 12, 2004 8.930 9.042 8.842 9.024 649,771 +0.17(+1.93%)
Mar 11, 2004 8.971 9.024 8.830 8.854 663,379 -0.18(-1.95%)
Mar 10, 2004 9.183 9.183 9.001 9.030 791,462 -0.14(-1.54%)
Mar 09, 2004 9.306 9.318 9.136 9.171 612,520 -0.09(-1.02%)
Mar 08, 2004 9.318 9.377 9.254 9.265 330,329 -0.03(-0.32%)
Mar 05, 2004 9.301 9.406 9.289 9.295 265,692 -0.11(-1.19%)
Mar 04, 2004 9.301 9.406 9.295 9.406 473,721 +0.05(+0.57%)
Mar 03, 2004 9.295 9.377 9.171 9.353 339,514 +0.02(+0.19%)
Mar 02, 2004 9.377 9.395 9.306 9.336 411,295 -0.05(-0.50%)
Mar 01, 2004 9.289 9.395 9.248 9.383 314,339 +0.12(+1.33%)
Feb 27, 2004 9.230 9.324 9.212 9.259 204,627 -0.06(-0.69%)
Feb 26, 2004 9.254 9.324 9.142 9.324 310,597 +0.08(+0.83%)
Feb 25, 2004 9.259 9.259 9.154 9.248 550,264 -0.01(-0.06%)
Feb 24, 2004 9.142 9.259 8.960 9.254 412,486 +0.18(+2.01%)
Feb 23, 2004 9.239 9.242 9.060 9.071 342,065 -0.04(-0.45%)
Feb 20, 2004 9.206 9.265 9.095 9.112 307,535 -0.15(-1.59%)
Feb 19, 2004 9.359 9.395 9.230 9.259 281,340 -0.06(-0.63%)
Feb 18, 2004 9.395 9.406 9.312 9.318 275,217 -0.07(-0.75%)
Feb 17, 2004 9.336 9.406 9.277 9.389 333,730 +0.19(+2.04%)
Feb 13, 2004 9.348 9.377 9.201 9.201 300,221 -0.11(-1.20%)
Feb 12, 2004 9.359 9.389 9.248 9.312 318,422 -0.09(-1.00%)
Feb 11, 2004 9.418 9.418 9.342 9.406 686,682 +0.01(+0.13%)
Feb 10, 2004 9.365 9.406 9.230 9.395 364,688 +0.12(+1.27%)
Feb 09, 2004 9.342 9.365 9.224 9.277 169,076 -0.01(-0.06%)
Feb 06, 2004 9.189 9.318 9.112 9.283 283,892 +0.11(+1.22%)
Feb 05, 2004 9.265 9.265 9.060 9.171 390,033 -0.02(-0.26%)
Feb 04, 2004 9.336 9.389 9.189 9.195 630,380 -0.18(-1.94%)
Feb 03, 2004 9.236 9.406 9.236 9.377 741,964 -0.03(-0.31%)
Feb 02, 2004 9.359 9.406 9.277 9.406 553,836 +0.08(+0.88%)
Jan 30, 2004 9.171 9.359 9.077 9.324 607,247 +0.14(+1.47%)
Jan 29, 2004 9.330 9.348 9.089 9.189 392,754 -0.04(-0.38%)
Jan 28, 2004 9.406 9.406 9.130 9.224 550,264 -0.21(-2.24%)
Jan 27, 2004 9.318 9.436 9.230 9.436 728,356 +0.09(+1.01%)
Jan 26, 2004 9.165 9.377 9.154 9.342 1,368,603 +0.12(+1.34%)
Jan 23, 2004 9.060 9.254 9.060 9.218 735,500 +0.16(+1.82%)
Jan 22, 2004 9.171 9.218 9.036 9.054 506,039 -0.12(-1.28%)
Jan 21, 2004 9.154 9.236 9.101 9.171 716,449 -0.05(-0.57%)
Jan 20, 2004 8.818 9.224 8.754 9.224 1,253,957 +0.41(+4.60%)
Jan 16, 2004 8.854 9.071 8.760 8.818 1,080,628 -0.03(-0.33%)
Jan 15, 2004 8.724 8.942 8.713 8.848 718,875 +0.06(+0.74%)
Jan 14, 2004 8.730 8.783 8.648 8.783 726,431 +0.09(+1.01%)
Jan 13, 2004 8.824 8.848 8.648 8.695 564,372 -0.05(-0.60%)
Jan 12, 2004 8.783 8.848 8.648 8.748 452,033 +0.02(+0.20%)
Jan 09, 2004 8.730 8.833 8.701 8.730 487,771 -0.02(-0.20%)
Jan 08, 2004 8.818 8.907 8.742 8.748 357,673 +0.02(+0.20%)
Jan 07, 2004 8.701 8.848 8.672 8.730 525,587 +0.03(+0.34%)
Jan 06, 2004 8.824 8.842 8.677 8.701 646,880 -0.12(-1.40%)
Jan 05, 2004 9.142 9.142 8.713 8.824 1,429,838 -0.29(-3.22%)
Jan 02, 2004 9.007 9.230 8.995 9.118 304,984 +0.10(+1.11%)
Dec 31, 2003 9.289 9.295 9.018 9.018 789,931 -0.27(-2.91%)
Dec 30, 2003 9.165 9.289 9.159 9.289 440,732 +0.11(+1.22%)
Dec 29, 2003 8.989 9.177 8.989 9.177 545,085 +0.19(+2.09%)
Dec 26, 2003 8.936 9.012 8.930 8.989 129,583 +0.06(+0.66%)
Dec 24, 2003 8.989 9.001 8.848 8.930 202,728 -0.11(-1.17%)
Dec 23, 2003 8.854 9.036 8.824 9.036 591,316 +0.15(+1.65%)
Dec 22, 2003 8.777 8.913 8.771 8.889 432,293 +0.06(+0.67%)
Dec 19, 2003 8.701 8.839 8.689 8.830 553,011 +0.04(+0.47%)
Dec 18, 2003 8.777 8.818 8.677 8.789 314,020 -0.01(-0.13%)
Dec 17, 2003 8.824 8.877 8.672 8.801 373,384 -0.11(-1.19%)
Dec 16, 2003 8.701 8.907 8.677 8.907 472,615 +0.24(+2.78%)
Dec 15, 2003 9.018 9.018 8.624 8.666 515,939 -0.12(-1.40%)
Dec 12, 2003 8.895 8.895 8.695 8.789 350,839 -0.08(-0.93%)
Dec 11, 2003 8.677 8.907 8.672 8.871 437,150 +0.20(+2.31%)
Dec 10, 2003 8.672 8.771 8.642 8.672 398,980 +0.00(+0.00%)
Dec 09, 2003 8.754 8.818 8.648 8.672 681,826 -0.07(-0.81%)
Dec 08, 2003 8.677 8.848 8.672 8.742 384,532 -0.01(-0.07%)
Dec 05, 2003 8.760 8.777 8.677 8.748 352,412 -0.01(-0.13%)
Dec 04, 2003 8.707 8.807 8.672 8.760 584,459 +0.04(+0.40%)
Dec 03, 2003 8.789 8.836 8.660 8.724 434,515 -0.02(-0.20%)
Dec 02, 2003 8.848 8.901 8.724 8.742 601,722 -0.08(-0.87%)
Dec 01, 2003 8.907 8.948 8.783 8.818 466,263 -0.01(-0.13%)
Nov 28, 2003 8.871 8.918 8.830 8.830 217,644 +0.01(+0.13%)
Nov 26, 2003 8.877 8.901 8.789 8.818 360,983 -0.05(-0.53%)
Nov 25, 2003 8.877 8.877 8.818 8.866 319,670 +0.00(+0.00%)
Nov 24, 2003 8.818 8.907 8.760 8.866 365,797 +0.08(+0.87%)
Nov 21, 2003 8.848 8.813 8.730 8.789 468,536 -0.06(-0.66%)
Nov 20, 2003 8.935 8.936 8.677 8.848 601,222 -0.08(-0.86%)
Nov 19, 2003 8.760 8.942 8.677 8.924 484,711 +0.24(+2.71%)
Nov 18, 2003 8.918 8.942 8.642 8.689 443,266 -0.14(-1.53%)
Nov 17, 2003 8.730 8.824 8.542 8.824 310,403 +0.06(+0.74%)
Nov 14, 2003 8.836 8.918 8.760 8.760 282,871 -0.04(-0.47%)
Nov 13, 2003 8.848 8.907 8.760 8.801 252,638 -0.09(-1.06%)
Nov 12, 2003 8.901 8.954 8.760 8.895 260,049 +0.14(+1.54%)
Nov 11, 2003 8.866 8.866 8.730 8.760 134,182 -0.03(-0.33%)
Nov 10, 2003 8.913 8.971 8.789 8.789 366,779 -0.09(-1.06%)
Nov 07, 2003 9.060 9.083 8.830 8.883 290,327 -0.14(-1.50%)
Nov 06, 2003 8.995 9.060 8.848 9.018 388,318 +0.06(+0.72%)
Nov 05, 2003 9.060 9.130 8.871 8.954 350,999 +0.03(+0.33%)
Nov 04, 2003 8.971 9.083 8.818 8.924 367,622 +0.01(+0.07%)
Nov 03, 2003 8.818 8.983 8.766 8.918 496,474 +0.15(+1.74%)
Oct 31, 2003 8.730 8.830 8.713 8.766 321,404 -0.04(-0.40%)
Oct 30, 2003 9.065 9.118 8.854 8.801 756,300 -0.26(-2.92%)
Oct 29, 2003 8.789 9.071 8.771 9.065 395,637 +0.19(+2.12%)
Oct 28, 2003 8.707 8.877 8.701 8.877 456,464 +0.14(+1.62%)
Oct 27, 2003 8.719 8.948 8.701 8.736 521,858 +0.05(+0.61%)
Oct 24, 2003 8.660 8.707 8.407 8.683 486,648 +0.08(+0.96%)
Oct 23, 2003 8.407 8.719 8.407 8.601 1,058,175 +0.08(+0.90%)
Oct 22, 2003 8.466 8.554 8.372 8.525 1,087,772 +0.05(+0.62%)
Oct 21, 2003 8.525 8.583 8.436 8.472 1,213,746 -0.06(-0.69%)
Oct 20, 2003 8.613 8.695 8.519 8.530 1,007,042 -0.05(-0.62%)
Oct 17, 2003 8.742 8.766 8.560 8.583 890,017 -0.20(-2.28%)
Oct 16, 2003 8.877 8.883 8.730 8.783 467,497 -0.09(-1.06%)
Oct 15, 2003 8.965 8.965 8.877 8.877 277,139 -0.06(-0.66%)
Oct 14, 2003 8.965 8.965 8.907 8.936 593,501 -0.03(-0.33%)
Oct 13, 2003 8.965 9.007 8.895 8.965 375,178 +0.00(+0.00%)
Oct 10, 2003 8.942 8.995 8.813 8.965 219,434 +0.02(+0.26%)
Oct 09, 2003 8.948 9.042 8.860 8.942 725,395 -0.08(-0.91%)
Oct 08, 2003 9.107 9.189 8.895 9.024 387,675 -0.06(-0.71%)
Oct 07, 2003 8.995 9.101 8.901 9.089 417,935 +0.12(+1.31%)
Oct 06, 2003 8.854 9.048 8.760 8.971 780,227 +0.12(+1.40%)
Oct 03, 2003 8.748 8.965 8.748 8.848 537,475 +0.01(+0.13%)
Oct 02, 2003 9.001 9.001 8.801 8.836 433,685 -0.16(-1.76%)
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.