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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 5.415 5.708 5.385 5.585 707,482 +0.25(+4.74%)
Mar 30, 2009 5.309 5.391 5.144 5.332 708,489 -0.38(-6.59%)
Mar 26, 2009 5.614 5.750 5.462 5.708 665,939 +0.16(+2.86%)
Mar 25, 2009 5.397 5.638 5.226 5.550 490,091 +0.21(+3.96%)
Mar 24, 2009 6.114 6.114 5.326 5.338 708,848 -0.48(-8.28%)
Mar 23, 2009 5.620 5.820 5.373 5.820 1,167,463 +0.52(+9.76%)
Mar 20, 2009 5.520 5.614 5.185 5.303 3,152,832 -0.16(-2.91%)
Mar 19, 2009 5.767 5.879 5.356 5.462 625,692 -0.21(-3.73%)
Mar 18, 2009 5.462 5.679 5.362 5.673 884,080 +0.21(+3.76%)
Mar 17, 2009 5.303 5.485 5.279 5.467 430,756 +0.18(+3.33%)
Mar 16, 2009 5.326 5.462 5.232 5.291 765,514 +0.03(+0.56%)
Mar 13, 2009 5.426 5.456 5.250 5.262 606,476 -0.15(-2.82%)
Mar 12, 2009 4.880 5.462 4.809 5.415 1,033,109 +0.53(+10.83%)
Mar 11, 2009 4.938 5.132 4.850 4.885 872,720 -0.02(-0.48%)
Mar 10, 2009 4.762 5.015 4.744 4.909 1,256,531 +0.20(+4.24%)
Mar 09, 2009 4.686 4.809 4.650 4.709 617,087 -0.01(-0.25%)
Mar 06, 2009 4.550 4.750 4.544 4.721 1,389,116 +0.27(+6.08%)
Mar 05, 2009 4.762 4.762 4.450 4.450 936,368 -0.38(-7.80%)
Mar 04, 2009 4.850 4.932 4.650 4.827 629,021 -0.19(-3.75%)
Mar 02, 2009 5.126 5.162 4.944 5.015 554,864 -0.15(-2.85%)
Feb 27, 2009 5.085 5.297 4.938 5.162 418,184 +0.01(+0.23%)
Feb 26, 2009 4.956 5.432 4.762 5.150 552,134 +0.25(+5.16%)
Feb 25, 2009 4.950 5.085 4.780 4.897 873,994 -0.06(-1.30%)
Feb 24, 2009 4.868 4.974 4.709 4.962 721,950 +0.14(+2.80%)
Feb 23, 2009 4.850 4.968 4.768 4.827 761,750 +0.00(+0.00%)
Feb 20, 2009 4.927 5.015 4.627 4.827 1,011,789 -0.16(-3.30%)
Feb 19, 2009 5.262 5.262 4.991 4.991 740,350 -0.22(-4.28%)
Feb 18, 2009 5.320 5.406 5.209 5.215 760,646 -0.04(-0.78%)
Feb 17, 2009 5.503 5.503 5.250 5.256 629,125 -0.31(-5.50%)
Feb 13, 2009 5.738 5.779 5.550 5.562 427,177 -0.16(-2.77%)
Feb 12, 2009 5.506 5.750 5.503 5.720 438,754 -0.05(-0.82%)
Feb 11, 2009 5.632 5.914 5.614 5.767 554,484 +0.18(+3.26%)
Feb 10, 2009 5.820 5.879 5.532 5.585 792,173 -0.25(-4.33%)
Feb 09, 2009 5.820 5.908 5.767 5.838 331,009 -0.02(-0.40%)
Feb 06, 2009 5.573 5.873 5.573 5.861 809,479 +0.26(+4.73%)
Feb 05, 2009 5.520 5.708 5.467 5.597 691,518 +0.02(+0.32%)
Feb 04, 2009 5.532 5.756 5.497 5.579 518,835 +0.04(+0.74%)
Feb 03, 2009 5.744 5.808 5.373 5.538 998,539 -0.25(-4.37%)
Feb 02, 2009 5.626 5.791 5.597 5.791 700,755 +0.11(+1.86%)
Jan 30, 2009 5.885 5.944 5.656 5.685 547,988 -0.12(-2.13%)
Jan 29, 2009 5.944 6.038 5.779 5.808 544,752 -0.19(-3.14%)
Jan 28, 2009 5.873 6.026 5.750 5.997 739,574 +0.22(+3.76%)
Jan 27, 2009 5.603 5.785 5.409 5.779 582,615 +0.18(+3.15%)
Jan 26, 2009 5.661 5.826 5.532 5.603 809,425 -0.05(-0.83%)
Jan 23, 2009 5.320 5.732 5.138 5.650 582,283 +0.18(+3.33%)
Jan 22, 2009 5.544 5.638 5.338 5.467 684,413 -0.16(-2.92%)
Jan 21, 2009 5.344 5.679 5.132 5.632 664,070 +0.38(+7.16%)
Jan 20, 2009 5.597 5.997 5.232 5.256 577,087 -0.40(-7.07%)
Jan 16, 2009 5.732 5.838 5.350 5.656 516,985 +0.02(+0.31%)
Jan 15, 2009 5.573 5.673 5.409 5.638 677,450 +0.11(+2.02%)
Jan 14, 2009 5.585 5.661 5.509 5.526 347,704 -0.19(-3.29%)
Jan 13, 2009 5.585 5.726 5.585 5.714 248,903 +0.09(+1.67%)
Jan 12, 2009 5.579 5.838 5.579 5.620 470,987 -0.19(-3.34%)
Jan 09, 2009 6.097 6.144 5.793 5.814 518,667 -0.26(-4.35%)
Jan 08, 2009 5.950 6.144 5.950 6.079 402,428 +0.15(+2.48%)
Jan 07, 2009 5.985 6.091 5.885 5.932 396,223 -0.14(-2.23%)
Jan 06, 2009 6.020 6.114 5.938 6.067 628,564 +0.05(+0.78%)
Jan 05, 2009 6.173 6.214 5.967 6.020 743,184 -0.19(-3.12%)
Jan 02, 2009 6.314 6.314 6.138 6.214 444,947 -0.05(-0.75%)
Dec 31, 2008 5.873 6.338 5.838 6.261 821,165 +0.42(+7.25%)
Dec 30, 2008 5.773 5.855 5.650 5.838 1,183,709 +0.11(+1.85%)
Dec 29, 2008 5.785 5.785 5.673 5.732 583,393 -0.05(-0.91%)
Dec 26, 2008 5.803 5.803 5.720 5.785 493,721 -0.01(-0.10%)
Dec 24, 2008 5.756 5.803 5.650 5.791 149,131 +0.04(+0.72%)
Dec 23, 2008 5.797 5.803 5.673 5.750 533,178 -0.04(-0.71%)
Dec 22, 2008 6.020 6.044 5.609 5.791 447,827 +0.02(+0.31%)
Dec 19, 2008 5.850 5.902 5.562 5.773 2,101,794 +0.03(+0.51%)
Dec 18, 2008 5.797 5.855 5.673 5.744 581,086 -0.10(-1.71%)
Dec 17, 2008 5.850 5.932 5.785 5.844 1,078,855 -0.11(-1.88%)
Dec 16, 2008 5.850 5.985 5.756 5.955 917,176 +0.21(+3.68%)
Dec 15, 2008 5.961 5.961 5.526 5.744 589,161 -0.11(-1.81%)
Dec 12, 2008 5.585 5.979 5.585 5.850 670,877 +0.08(+1.43%)
Dec 11, 2008 6.138 6.285 5.697 5.767 672,010 -0.46(-7.45%)
Dec 10, 2008 5.891 6.355 5.891 6.232 306,217 +0.12(+2.02%)
Dec 09, 2008 6.343 6.461 6.085 6.108 976,258 -0.26(-4.06%)
Dec 08, 2008 6.408 6.437 6.273 6.367 777,666 -0.01(-0.18%)
Dec 05, 2008 6.138 6.443 5.991 6.379 1,155,078 +0.14(+2.17%)
Dec 04, 2008 6.220 6.467 6.173 6.243 768,264 -0.06(-0.93%)
Dec 03, 2008 6.020 6.355 5.685 6.302 653,566 +0.25(+4.18%)
Dec 02, 2008 5.879 6.055 5.691 6.049 853,660 +0.34(+5.86%)
Dec 01, 2008 6.467 6.629 5.708 5.714 999,707 -0.92(-13.91%)
Nov 28, 2008 6.743 6.743 6.443 6.637 367,895 -0.12(-1.83%)
Nov 26, 2008 6.637 7.025 6.637 6.761 1,003,540 -0.04(-0.52%)
Nov 25, 2008 7.202 7.202 6.543 6.796 883,189 -0.39(-5.48%)
Nov 24, 2008 6.584 7.290 6.379 7.190 1,092,363 +0.66(+10.08%)
Nov 21, 2008 6.285 6.537 5.785 6.532 1,268,172 +0.38(+6.21%)
Nov 20, 2008 6.408 6.485 6.026 6.149 955,494 -0.28(-4.39%)
Nov 19, 2008 6.690 6.967 6.420 6.432 1,000,721 -0.34(-5.03%)
Nov 18, 2008 6.614 6.884 6.455 6.773 850,561 +0.22(+3.32%)
Nov 17, 2008 6.443 6.731 6.326 6.555 447,755 +0.05(+0.72%)
Nov 14, 2008 6.767 6.943 6.490 6.508 755,107 -0.38(-5.55%)
Nov 13, 2008 6.243 6.961 6.173 6.890 1,012,863 +0.72(+11.62%)
Nov 12, 2008 6.426 6.761 6.155 6.173 576,453 -0.39(-6.00%)
Nov 11, 2008 6.396 6.784 6.396 6.567 453,316 +0.08(+1.18%)
Nov 10, 2008 6.773 6.837 6.467 6.490 499,711 -0.18(-2.65%)
Nov 07, 2008 6.614 6.726 6.449 6.667 474,916 +0.12(+1.80%)
Nov 06, 2008 6.579 6.837 6.479 6.549 562,358 -0.11(-1.68%)
Nov 05, 2008 6.978 7.137 6.596 6.661 500,429 -0.43(-6.05%)
Nov 04, 2008 6.984 7.208 6.931 7.090 857,273 +0.19(+2.73%)
Nov 03, 2008 6.820 6.990 6.684 6.902 519,307 +0.02(+0.34%)
Oct 31, 2008 6.543 6.984 6.279 6.878 1,075,931 +0.26(+4.00%)
Oct 30, 2008 6.326 6.631 6.061 6.614 1,166,435 +0.50(+8.17%)
Oct 29, 2008 6.208 6.408 5.850 6.114 644,668 -0.09(-1.42%)
Oct 28, 2008 6.020 6.202 5.738 6.202 707,912 +0.36(+6.14%)
Oct 27, 2008 5.914 6.196 5.761 5.844 594,136 -0.11(-1.88%)
Oct 24, 2008 5.609 6.255 5.609 5.955 857,028 -0.08(-1.36%)
Oct 23, 2008 6.238 6.338 5.797 6.038 1,018,806 -0.17(-2.75%)
Oct 22, 2008 6.002 6.332 6.002 6.208 605,376 -0.01(-0.19%)
Oct 21, 2008 6.390 6.543 6.202 6.220 684,594 -0.33(-5.03%)
Oct 20, 2008 6.437 6.714 6.343 6.549 712,655 +0.21(+3.24%)
Oct 17, 2008 6.120 6.573 5.556 6.343 979,769 -0.07(-1.10%)
Oct 16, 2008 6.537 6.590 5.950 6.414 1,112,552 -0.04(-0.55%)
Oct 15, 2008 6.449 7.008 6.373 6.449 1,086,091 -0.26(-3.94%)
Oct 14, 2008 6.120 7.202 6.120 6.714 1,403,860 +0.36(+5.74%)
Oct 13, 2008 6.249 6.367 6.032 6.349 992,157 +0.32(+5.37%)
Oct 10, 2008 5.315 6.432 5.232 6.026 1,673,017 +0.53(+9.63%)
Oct 09, 2008 6.120 6.467 5.497 5.497 1,382,469 -0.58(-9.49%)
Oct 08, 2008 6.032 6.314 5.738 6.073 990,231 -0.15(-2.36%)
Oct 07, 2008 6.179 6.749 6.091 6.220 947,021 -0.21(-3.20%)
Oct 06, 2008 6.396 6.543 6.085 6.426 1,428,428 -0.02(-0.27%)
Oct 03, 2008 7.208 7.566 6.437 6.443 613,632 -0.59(-8.36%)
Oct 02, 2008 7.237 7.466 7.031 7.031 377,997 -0.33(-4.47%)
Oct 01, 2008 7.496 7.649 6.914 7.360 472,312 -0.16(-2.11%)
Sep 30, 2008 6.990 7.672 6.873 7.519 858,584 +0.56(+8.02%)
Sep 29, 2008 7.290 7.643 6.349 6.961 822,310 -0.79(-10.23%)
Sep 26, 2008 7.296 7.778 6.626 7.754 512,242 +0.33(+4.43%)
Sep 25, 2008 7.408 7.784 7.384 7.425 381,565 +0.01(+0.08%)
Sep 24, 2008 7.225 7.690 7.084 7.419 724,121 +0.31(+4.38%)
Sep 23, 2008 6.614 7.349 6.537 7.108 937,527 +0.35(+5.22%)
Sep 22, 2008 6.949 7.125 6.620 6.755 602,688 -0.19(-2.79%)
Sep 19, 2008 8.883 9.406 6.532 6.949 3,027,441 -0.45(-6.12%)
Sep 18, 2008 6.726 7.696 6.479 7.402 2,760,723 +0.83(+12.61%)
Sep 17, 2008 6.643 6.861 6.408 6.573 1,355,105 -0.23(-3.37%)
Sep 16, 2008 6.196 6.896 6.161 6.802 1,958,114 +0.31(+4.80%)
Sep 15, 2008 6.320 6.714 6.267 6.490 1,150,822 -0.15(-2.30%)
Sep 12, 2008 6.473 6.731 6.414 6.643 1,704,951 +0.04(+0.62%)
Sep 11, 2008 6.285 6.614 6.220 6.602 1,583,612 +0.05(+0.81%)
Sep 10, 2008 6.773 6.773 6.349 6.549 1,323,294 -0.15(-2.19%)
Sep 09, 2008 6.631 6.849 6.449 6.696 2,095,696 +0.11(+1.70%)
Sep 08, 2008 6.455 7.020 6.332 6.584 1,797,115 +0.29(+4.58%)
Sep 05, 2008 6.032 6.390 5.997 6.296 957,232 +0.21(+3.48%)
Sep 04, 2008 6.196 6.243 6.002 6.085 875,308 -0.19(-3.00%)
Sep 03, 2008 6.026 6.285 5.938 6.273 926,288 +0.23(+3.79%)
Sep 02, 2008 6.091 6.114 5.850 6.044 1,077,520 +0.00(+0.00%)
Aug 29, 2008 5.973 6.079 5.914 6.044 683,580 +0.02(+0.29%)
Aug 28, 2008 5.791 6.026 5.756 6.026 496,622 +0.19(+3.33%)
Aug 27, 2008 5.791 5.920 5.756 5.832 630,207 +0.03(+0.51%)
Aug 26, 2008 5.744 5.850 5.650 5.803 789,610 +0.05(+0.82%)
Aug 25, 2008 5.897 5.961 5.708 5.756 648,540 -0.18(-3.07%)
Aug 22, 2008 5.791 5.961 5.656 5.938 584,294 +0.25(+4.34%)
Aug 21, 2008 5.726 5.791 5.673 5.691 948,600 -0.13(-2.22%)
Aug 20, 2008 5.991 6.044 5.714 5.820 953,371 -0.15(-2.56%)
Aug 19, 2008 6.032 6.114 5.838 5.973 902,572 -0.11(-1.74%)
Aug 18, 2008 6.243 6.255 6.032 6.079 646,614 -0.16(-2.64%)
Aug 15, 2008 6.285 6.396 6.073 6.243 1,228,032 +0.16(+2.71%)
Aug 14, 2008 5.950 6.226 5.873 6.079 695,943 +0.08(+1.27%)
Aug 13, 2008 6.173 6.285 5.844 6.002 1,515,710 -0.18(-2.85%)
Aug 12, 2008 6.285 6.338 6.008 6.179 969,318 -0.12(-1.96%)
Aug 11, 2008 6.055 6.320 5.932 6.302 1,235,626 +0.24(+3.98%)
Aug 08, 2008 5.955 6.073 5.932 6.061 1,152,817 +0.09(+1.48%)
Aug 07, 2008 5.926 6.085 5.879 5.973 1,374,151 +0.01(+0.10%)
Aug 06, 2008 6.008 6.014 5.850 5.967 1,021,703 -0.06(-1.07%)
Aug 05, 2008 5.985 6.085 5.944 6.032 1,083,414 +0.11(+1.89%)
Aug 04, 2008 5.926 5.991 5.720 5.920 1,050,832 -0.02(-0.40%)
Aug 01, 2008 5.750 5.950 5.650 5.944 1,161,574 +0.21(+3.69%)
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%)
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.