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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2010 6.359 6.489 6.294 6.306 508,168 -0.09(-1.48%)
Mar 30, 2010 6.424 6.448 6.306 6.400 241,566 +0.00(+0.00%)
Mar 29, 2010 6.424 6.466 6.347 6.400 235,721 +0.01(+0.19%)
Mar 26, 2010 6.454 6.537 6.377 6.388 334,756 -0.03(-0.46%)
Mar 25, 2010 6.412 6.596 6.383 6.418 454,915 +0.03(+0.46%)
Mar 24, 2010 6.489 6.531 6.377 6.388 464,500 -0.11(-1.73%)
Mar 23, 2010 6.560 6.560 6.430 6.501 338,362 -0.05(-0.81%)
Mar 22, 2010 6.454 6.560 6.418 6.554 349,221 +0.07(+1.00%)
Mar 19, 2010 6.412 6.507 6.353 6.489 953,104 +0.11(+1.77%)
Mar 18, 2010 6.448 6.519 6.359 6.377 346,934 -0.05(-0.74%)
Mar 17, 2010 6.341 6.519 6.341 6.424 455,349 +0.08(+1.21%)
Mar 16, 2010 6.329 6.353 6.217 6.347 280,741 +0.03(+0.47%)
Mar 15, 2010 6.288 6.323 6.169 6.317 437,174 +0.04(+0.57%)
Mar 12, 2010 6.270 6.329 6.217 6.282 493,984 +0.04(+0.66%)
Mar 11, 2010 6.187 6.270 6.187 6.240 461,744 +0.02(+0.29%)
Mar 10, 2010 6.134 6.258 6.134 6.223 578,938 +0.07(+1.16%)
Mar 09, 2010 6.086 6.187 6.086 6.151 348,549 +0.03(+0.48%)
Mar 08, 2010 6.199 6.223 6.116 6.122 650,289 -0.08(-1.24%)
Mar 05, 2010 6.116 6.217 6.092 6.199 574,681 +0.10(+1.65%)
Mar 04, 2010 6.104 6.187 6.063 6.098 450,347 -0.01(-0.10%)
Mar 03, 2010 6.140 6.187 6.057 6.104 530,192 -0.01(-0.10%)
Mar 02, 2010 6.134 6.163 6.074 6.110 757,490 +0.00(+0.00%)
Mar 01, 2010 6.110 6.163 6.034 6.110 622,635 +0.02(+0.29%)
Feb 26, 2010 6.199 6.199 6.068 6.092 818,410 -0.12(-1.91%)
Feb 25, 2010 6.146 6.217 6.128 6.211 620,985 -0.01(-0.19%)
Feb 24, 2010 6.205 6.228 6.116 6.223 811,858 +0.03(+0.48%)
Feb 23, 2010 5.861 6.306 5.861 6.193 2,545,291 +0.35(+5.98%)
Feb 22, 2010 5.784 5.843 5.737 5.843 300,777 +0.06(+1.02%)
Feb 19, 2010 5.790 5.849 5.731 5.784 393,040 -0.01(-0.10%)
Feb 18, 2010 5.665 5.790 5.617 5.790 529,578 +0.15(+2.73%)
Feb 17, 2010 5.713 5.713 5.624 5.636 707,041 -0.05(-0.94%)
Feb 16, 2010 5.612 5.707 5.541 5.689 1,244,812 +0.12(+2.24%)
Feb 12, 2010 5.547 5.565 5.565 5.565 1,596,290 -0.01(-0.11%)
Feb 11, 2010 5.583 5.660 5.547 5.571 1,105,604 -0.01(-0.21%)
Feb 10, 2010 5.594 5.630 5.553 5.583 821,696 -0.04(-0.74%)
Feb 09, 2010 5.707 5.743 5.600 5.624 822,730 +0.01(+0.11%)
Feb 08, 2010 5.683 5.707 5.612 5.618 405,904 -0.09(-1.56%)
Feb 05, 2010 5.665 5.820 5.588 5.707 1,012,932 +0.04(+0.63%)
Feb 04, 2010 5.719 5.784 5.588 5.671 904,354 -0.07(-1.24%)
Feb 03, 2010 5.831 5.885 5.683 5.743 559,558 -0.13(-2.22%)
Feb 02, 2010 5.920 5.950 5.814 5.873 500,637 -0.06(-1.00%)
Feb 01, 2010 5.932 5.962 5.808 5.932 437,479 +0.00(+0.00%)
Jan 29, 2010 6.110 6.234 5.914 5.932 1,646,792 -0.17(-2.82%)
Jan 28, 2010 6.311 6.365 6.086 6.104 641,043 -0.16(-2.60%)
Jan 27, 2010 6.049 6.285 5.985 6.267 766,973 +0.18(+2.90%)
Jan 26, 2010 6.079 6.214 6.055 6.091 666,844 +0.01(+0.19%)
Jan 25, 2010 6.049 6.108 5.855 6.079 589,502 +0.10(+1.67%)
Jan 22, 2010 5.950 6.332 5.920 5.979 982,062 +0.02(+0.39%)
Jan 21, 2010 5.773 6.014 5.726 5.955 1,264,260 +0.18(+3.05%)
Jan 20, 2010 5.697 5.850 5.585 5.779 953,535 +0.01(+0.20%)
Jan 19, 2010 5.650 5.779 5.609 5.767 695,362 +0.11(+1.98%)
Jan 15, 2010 5.697 5.656 5.656 5.656 939,957 -0.01(-0.21%)
Jan 14, 2010 5.632 5.738 5.603 5.667 643,707 -0.01(-0.21%)
Jan 13, 2010 5.638 5.694 5.538 5.679 426,354 +0.07(+1.26%)
Jan 12, 2010 5.579 5.632 5.550 5.609 474,901 +0.00(+0.00%)
Jan 11, 2010 5.732 5.750 5.579 5.609 479,565 -0.08(-1.45%)
Jan 08, 2010 5.644 5.767 5.638 5.691 837,234 +0.02(+0.42%)
Jan 07, 2010 5.467 5.673 5.456 5.667 462,773 +0.20(+3.66%)
Jan 06, 2010 5.661 5.661 5.438 5.467 1,413,888 -0.18(-3.23%)
Jan 05, 2010 5.885 5.914 5.556 5.650 1,184,367 -0.22(-3.80%)
Jan 04, 2010 5.879 5.938 5.820 5.873 380,705 +0.05(+0.81%)
Dec 31, 2009 5.785 5.826 5.826 5.826 483,756 +0.00(+0.00%)
Dec 30, 2009 5.808 5.861 5.744 5.826 289,471 +0.01(+0.10%)
Dec 29, 2009 5.838 5.844 5.685 5.820 190,076 +0.01(+0.10%)
Dec 28, 2009 5.820 5.820 5.750 5.814 202,284 +0.00(+0.00%)
Dec 24, 2009 5.767 5.814 5.744 5.814 66,242 +0.05(+0.92%)
Dec 23, 2009 5.820 5.832 5.732 5.761 361,210 -0.04(-0.71%)
Dec 22, 2009 5.761 5.844 5.747 5.803 316,146 +0.04(+0.61%)
Dec 21, 2009 5.738 5.773 5.667 5.767 479,836 +0.08(+1.34%)
Dec 18, 2009 5.667 5.691 5.573 5.691 1,664,211 +0.09(+1.57%)
Dec 17, 2009 5.597 5.650 5.550 5.603 411,610 -0.02(-0.31%)
Dec 16, 2009 5.708 5.714 5.585 5.620 278,935 -0.03(-0.52%)
Dec 15, 2009 5.803 5.814 5.626 5.650 476,685 -0.14(-2.44%)
Dec 14, 2009 5.661 5.803 5.620 5.791 353,981 +0.11(+1.86%)
Dec 11, 2009 5.691 5.761 5.591 5.685 301,779 -0.01(-0.10%)
Dec 10, 2009 5.750 5.820 5.656 5.691 321,102 -0.06(-1.12%)
Dec 09, 2009 5.714 5.797 5.650 5.756 326,986 +0.03(+0.51%)
Dec 08, 2009 5.720 5.850 5.703 5.726 503,790 -0.05(-0.81%)
Dec 07, 2009 5.756 5.820 5.708 5.773 413,144 +0.00(+0.00%)
Dec 04, 2009 5.703 5.779 5.626 5.773 603,359 +0.19(+3.37%)
Dec 03, 2009 5.697 5.820 5.585 5.585 433,043 -0.10(-1.76%)
Dec 02, 2009 5.585 5.708 5.538 5.685 347,466 +0.09(+1.58%)
Dec 01, 2009 5.644 5.650 5.514 5.597 510,118 +0.01(+0.11%)
Nov 30, 2009 5.415 5.603 5.350 5.591 723,316 +0.18(+3.37%)
Nov 27, 2009 5.409 5.509 5.409 5.409 234,802 -0.08(-1.50%)
Nov 25, 2009 5.585 5.591 5.491 5.491 217,108 -0.07(-1.27%)
Nov 24, 2009 5.579 5.591 5.450 5.562 280,136 -0.03(-0.53%)
Nov 23, 2009 5.591 5.708 5.526 5.591 440,548 +0.06(+1.17%)
Nov 20, 2009 5.526 5.673 5.456 5.526 503,277 -0.03(-0.53%)
Nov 19, 2009 5.673 5.761 5.512 5.556 427,173 -0.18(-3.08%)
Nov 18, 2009 5.785 5.808 5.679 5.732 315,382 -0.07(-1.22%)
Nov 17, 2009 5.673 5.870 5.673 5.803 421,147 +0.11(+1.86%)
Nov 16, 2009 5.626 5.803 5.573 5.697 686,101 +0.14(+2.43%)
Nov 13, 2009 5.585 5.750 5.497 5.562 713,577 -0.03(-0.53%)
Nov 12, 2009 5.562 5.685 5.562 5.591 1,002,555 +0.00(+0.00%)
Nov 11, 2009 5.591 5.679 5.526 5.591 713,585 +0.07(+1.28%)
Nov 10, 2009 5.632 5.803 5.520 5.520 726,795 -0.13(-2.29%)
Nov 09, 2009 5.679 5.738 5.597 5.650 411,929 +0.04(+0.73%)
Nov 06, 2009 5.503 5.661 5.479 5.609 480,353 +0.02(+0.42%)
Nov 05, 2009 5.620 5.738 5.482 5.585 655,772 +0.00(+0.00%)
Nov 04, 2009 5.638 5.667 5.497 5.585 1,054,424 -0.04(-0.73%)
Nov 03, 2009 5.467 5.632 5.438 5.626 847,067 +0.12(+2.13%)
Nov 02, 2009 5.779 5.855 5.450 5.509 993,759 -0.25(-4.29%)
Oct 30, 2009 5.867 5.950 5.673 5.756 1,110,101 -0.18(-2.97%)
Oct 29, 2009 5.902 5.955 5.791 5.932 691,724 +0.11(+1.82%)
Oct 28, 2009 5.808 5.985 5.744 5.826 759,644 -0.01(-0.20%)
Oct 27, 2009 5.750 5.979 5.661 5.838 945,948 +0.14(+2.37%)
Oct 26, 2009 5.656 5.703 5.491 5.703 906,506 +0.05(+0.83%)
Oct 23, 2009 5.661 5.867 5.609 5.656 687,455 -0.11(-1.94%)
Oct 22, 2009 5.567 5.791 5.467 5.767 721,833 +0.24(+4.36%)
Oct 21, 2009 5.673 5.761 5.509 5.526 911,117 -0.15(-2.59%)
Oct 20, 2009 5.650 5.832 5.638 5.673 697,477 -0.10(-1.73%)
Oct 19, 2009 5.779 5.885 5.650 5.773 399,941 +0.06(+1.03%)
Oct 16, 2009 5.567 5.861 5.567 5.714 793,017 +0.12(+2.21%)
Oct 15, 2009 5.644 5.644 5.585 5.591 481,497 -0.04(-0.63%)
Oct 14, 2009 5.685 5.714 5.585 5.626 671,571 +0.01(+0.10%)
Oct 13, 2009 5.626 5.667 5.532 5.620 367,146 -0.02(-0.42%)
Oct 12, 2009 5.638 5.726 5.609 5.644 332,746 -0.01(-0.10%)
Oct 09, 2009 5.544 5.667 5.520 5.650 693,080 +0.09(+1.59%)
Oct 08, 2009 5.667 5.667 5.503 5.562 922,424 -0.06(-1.05%)
Oct 07, 2009 5.638 5.638 5.438 5.620 455,236 -0.02(-0.42%)
Oct 06, 2009 5.526 5.673 5.503 5.644 929,655 +0.13(+2.35%)
Oct 05, 2009 5.644 5.673 5.473 5.514 755,449 -0.13(-2.29%)
Oct 02, 2009 5.550 5.679 5.420 5.644 1,085,406 +0.09(+1.59%)
Oct 01, 2009 5.685 5.797 5.532 5.556 473,248 -0.16(-2.78%)
Sep 30, 2009 5.826 5.832 5.620 5.714 337,685 -0.11(-1.92%)
Sep 29, 2009 5.855 5.908 5.732 5.826 259,660 -0.04(-0.70%)
Sep 28, 2009 5.803 5.926 5.703 5.867 375,197 +0.06(+1.11%)
Sep 25, 2009 5.797 5.861 5.656 5.803 560,616 -0.01(-0.10%)
Sep 24, 2009 5.997 6.049 5.738 5.808 619,275 -0.18(-3.04%)
Sep 23, 2009 6.008 6.120 5.920 5.991 210,896 -0.02(-0.29%)
Sep 22, 2009 6.108 6.155 5.879 6.008 340,495 -0.04(-0.68%)
Sep 21, 2009 6.079 6.173 6.026 6.049 307,245 -0.11(-1.72%)
Sep 18, 2009 6.361 6.361 6.132 6.155 918,454 -0.19(-2.97%)
Sep 17, 2009 6.461 6.543 6.285 6.343 462,622 -0.12(-1.82%)
Sep 16, 2009 6.202 6.526 6.126 6.461 499,019 +0.26(+4.17%)
Sep 15, 2009 6.002 6.220 5.826 6.202 759,265 +0.20(+3.33%)
Sep 14, 2009 5.997 6.026 5.944 6.002 258,891 -0.02(-0.39%)
Sep 11, 2009 6.208 6.208 6.020 6.026 413,283 -0.15(-2.47%)
Sep 10, 2009 6.185 6.220 5.985 6.179 417,056 -0.03(-0.47%)
Sep 09, 2009 6.185 6.308 6.120 6.208 467,680 +0.00(+0.00%)
Sep 08, 2009 6.097 6.208 6.026 6.208 678,652 +0.15(+2.42%)
Sep 04, 2009 5.938 6.061 5.861 6.061 574,644 +0.10(+1.68%)
Sep 03, 2009 5.885 5.973 5.797 5.961 447,002 +0.09(+1.50%)
Sep 02, 2009 5.897 5.926 5.772 5.873 760,586 -0.02(-0.40%)
Sep 01, 2009 6.097 6.167 5.855 5.897 592,389 -0.24(-3.93%)
Aug 31, 2009 6.196 6.226 6.038 6.138 463,246 -0.09(-1.51%)
Aug 28, 2009 6.385 6.437 6.173 6.232 369,128 -0.08(-1.30%)
Aug 27, 2009 6.373 6.443 6.155 6.314 278,736 -0.09(-1.38%)
Aug 26, 2009 6.402 6.579 6.373 6.402 499,213 -0.02(-0.27%)
Aug 25, 2009 6.514 6.579 6.396 6.420 264,933 -0.08(-1.18%)
Aug 24, 2009 6.637 6.696 6.449 6.496 349,512 -0.14(-2.04%)
Aug 21, 2009 6.485 6.637 6.402 6.631 649,215 +0.24(+3.77%)
Aug 20, 2009 6.408 6.426 6.338 6.390 347,481 -0.02(-0.37%)
Aug 19, 2009 6.343 6.502 6.314 6.414 310,029 +0.05(+0.83%)
Aug 18, 2009 6.367 6.502 6.326 6.361 335,421 +0.01(+0.19%)
Aug 17, 2009 6.526 6.526 6.220 6.349 681,309 -0.26(-4.00%)
Aug 14, 2009 6.702 6.755 6.467 6.614 598,506 -0.12(-1.75%)
Aug 13, 2009 6.996 7.014 6.579 6.731 980,742 -0.25(-3.54%)
Aug 12, 2009 6.937 7.096 6.823 6.978 406,665 +0.03(+0.42%)
Aug 11, 2009 7.184 7.219 6.855 6.949 337,673 -0.25(-3.51%)
Aug 10, 2009 7.149 7.349 7.114 7.202 669,389 +0.02(+0.33%)
Aug 07, 2009 6.984 7.331 6.896 7.178 864,206 +0.31(+4.45%)
Aug 06, 2009 6.984 7.049 6.784 6.873 342,604 -0.06(-0.85%)
Aug 05, 2009 7.025 7.025 6.855 6.931 580,535 -0.09(-1.34%)
Aug 04, 2009 6.890 7.114 6.873 7.025 544,649 +0.06(+0.93%)
Aug 03, 2009 6.878 6.996 6.773 6.961 410,415 +0.11(+1.63%)
Jul 31, 2009 6.784 6.908 6.708 6.849 541,834 -0.01(-0.17%)
Jul 30, 2009 6.773 6.949 6.620 6.861 504,149 +0.14(+2.01%)
Jul 29, 2009 6.643 6.773 6.590 6.726 555,925 -0.01(-0.09%)
Jul 28, 2009 6.608 6.796 6.596 6.731 712,797 +0.10(+1.51%)
Jul 27, 2009 6.473 6.643 6.355 6.631 673,182 +0.19(+3.01%)
Jul 24, 2009 6.426 6.502 6.379 6.437 379,823 -0.05(-0.82%)
Jul 23, 2009 6.296 6.514 6.243 6.490 893,497 +0.17(+2.70%)
Jul 22, 2009 6.120 6.385 6.067 6.320 356,988 +0.15(+2.38%)
Jul 21, 2009 6.338 6.338 6.038 6.173 582,909 -0.12(-1.87%)
Jul 20, 2009 6.202 6.379 6.202 6.291 514,063 +0.14(+2.29%)
Jul 17, 2009 6.255 6.467 6.020 6.149 1,016,835 -0.08(-1.23%)
Jul 16, 2009 6.173 6.267 6.014 6.226 630,972 +0.00(+0.00%)
Jul 15, 2009 6.079 6.338 6.032 6.226 860,663 +0.21(+3.52%)
Jul 14, 2009 6.097 6.097 5.973 6.014 556,286 -0.08(-1.35%)
Jul 13, 2009 5.908 6.097 5.832 6.097 837,890 +0.25(+4.22%)
Jul 10, 2009 5.732 5.908 5.732 5.850 868,045 +0.10(+1.74%)
Jul 09, 2009 5.673 5.844 5.656 5.750 802,070 +0.09(+1.66%)
Jul 08, 2009 5.526 5.679 5.509 5.656 956,683 +0.17(+3.11%)
Jul 07, 2009 5.520 5.579 5.456 5.485 492,265 -0.02(-0.32%)
Jul 06, 2009 5.409 5.562 5.385 5.503 573,717 +0.11(+1.96%)
Jul 02, 2009 5.567 5.609 5.332 5.397 777,106 -0.25(-4.47%)
Jul 01, 2009 5.538 5.650 5.532 5.650 431,844 +0.17(+3.11%)
Jun 30, 2009 5.632 5.650 5.467 5.479 573,061 -0.14(-2.51%)
Jun 29, 2009 5.720 5.720 5.385 5.620 516,667 -0.09(-1.65%)
Jun 26, 2009 5.579 5.727 5.467 5.714 2,087,085 +0.09(+1.57%)
Jun 25, 2009 5.417 5.626 5.309 5.626 684,401 +0.25(+4.70%)
Jun 24, 2009 5.473 5.579 5.350 5.373 370,606 -0.04(-0.65%)
Jun 23, 2009 5.485 5.585 5.320 5.409 553,653 -0.02(-0.32%)
Jun 22, 2009 5.532 5.632 5.420 5.426 882,874 -0.15(-2.64%)
Jun 19, 2009 5.538 5.597 5.462 5.573 1,694,946 +0.15(+2.71%)
Jun 18, 2009 5.426 5.520 5.356 5.426 739,770 +0.01(+0.11%)
Jun 17, 2009 5.514 5.573 5.338 5.420 1,085,124 -0.10(-1.81%)
Jun 16, 2009 5.656 5.656 5.520 5.520 423,316 -0.06(-1.16%)
Jun 15, 2009 5.761 5.761 5.497 5.585 617,397 -0.21(-3.65%)
Jun 12, 2009 5.791 5.838 5.720 5.797 524,275 -0.02(-0.40%)
Jun 11, 2009 5.620 5.914 5.573 5.820 873,334 +0.20(+3.56%)
Jun 10, 2009 5.691 5.691 5.506 5.620 655,973 -0.04(-0.73%)
Jun 09, 2009 5.708 5.750 5.614 5.661 423,248 -0.01(-0.21%)
Jun 08, 2009 5.691 5.750 5.626 5.673 279,056 -0.01(-0.21%)
Jun 05, 2009 5.955 5.955 5.562 5.685 726,087 -0.24(-3.97%)
Jun 04, 2009 5.791 5.920 5.703 5.920 655,866 +0.15(+2.65%)
Jun 03, 2009 5.767 5.826 5.714 5.767 321,159 -0.06(-1.11%)
Jun 02, 2009 5.850 5.891 5.726 5.832 519,742 -0.03(-0.50%)
Jun 01, 2009 5.820 5.949 5.767 5.861 502,720 +0.08(+1.32%)
May 29, 2009 5.673 5.791 5.609 5.785 555,197 +0.11(+1.97%)
May 28, 2009 5.679 5.726 5.509 5.673 600,504 +0.01(+0.21%)
May 27, 2009 5.808 5.873 5.632 5.661 1,136,088 -0.21(-3.51%)
May 26, 2009 5.532 5.897 5.456 5.867 709,157 +0.31(+5.61%)
May 22, 2009 5.609 5.656 5.538 5.556 424,175 -0.04(-0.63%)
May 21, 2009 5.485 5.603 5.409 5.591 1,196,177 +0.05(+0.85%)
May 20, 2009 5.573 5.632 5.456 5.544 1,402,261 -0.02(-0.42%)
May 19, 2009 5.697 5.785 5.462 5.567 1,207,444 -0.16(-2.87%)
May 18, 2009 5.520 5.744 5.520 5.732 575,478 +0.30(+5.52%)
May 15, 2009 5.526 5.556 5.432 5.432 1,257,495 -0.11(-1.91%)
May 14, 2009 5.573 5.603 5.467 5.538 986,482 +0.01(+0.11%)
May 13, 2009 5.879 5.955 5.532 5.532 1,242,555 -0.40(-6.74%)
May 12, 2009 6.196 6.255 5.873 5.932 513,052 -0.21(-3.35%)
May 11, 2009 6.196 6.255 6.026 6.138 573,831 -0.09(-1.51%)
May 08, 2009 5.985 6.243 5.879 6.232 859,078 +0.35(+6.00%)
May 07, 2009 6.055 6.108 5.838 5.879 865,689 -0.09(-1.48%)
May 06, 2009 5.938 6.108 5.791 5.967 836,421 +0.11(+1.91%)
May 05, 2009 5.967 6.014 5.773 5.855 537,038 -0.12(-2.06%)
May 04, 2009 5.902 6.008 5.750 5.979 821,355 +0.24(+4.09%)
May 01, 2009 5.832 5.885 5.732 5.744 639,275 -0.09(-1.51%)
Apr 30, 2009 6.102 6.132 5.779 5.832 650,766 -0.24(-3.88%)
Apr 29, 2009 6.026 6.126 5.961 6.067 704,924 +0.11(+1.88%)
Apr 28, 2009 5.997 6.102 5.932 5.955 859,745 +0.01(+0.10%)
Apr 27, 2009 6.026 6.155 5.879 5.950 823,036 -0.15(-2.41%)
Apr 24, 2009 6.049 6.226 5.938 6.097 864,266 +0.12(+1.97%)
Apr 23, 2009 5.926 6.038 5.750 5.979 1,172,809 +0.08(+1.40%)
Apr 22, 2009 5.891 6.085 5.826 5.897 1,153,101 -0.11(-1.76%)
Apr 21, 2009 5.708 6.002 5.579 6.002 949,821 +0.28(+4.83%)
Apr 20, 2009 5.879 5.973 5.714 5.726 1,031,859 -0.22(-3.75%)
Apr 17, 2009 6.008 6.014 5.738 5.950 810,704 -0.14(-2.32%)
Apr 16, 2009 6.055 6.126 5.873 6.091 447,689 +0.12(+1.97%)
Apr 15, 2009 5.873 5.979 5.732 5.973 534,362 +0.10(+1.70%)
Apr 14, 2009 6.396 6.449 5.867 5.873 803,185 -0.59(-9.18%)
Apr 13, 2009 6.214 6.467 6.167 6.467 509,803 +0.18(+2.80%)
Apr 09, 2009 5.967 6.308 5.950 6.291 784,216 +0.38(+6.36%)
Apr 08, 2009 5.879 5.920 5.800 5.914 460,819 +0.09(+1.62%)
Apr 07, 2009 5.756 5.944 5.714 5.820 687,189 +0.00(+0.00%)
Apr 06, 2009 5.814 5.838 5.673 5.820 674,611 -0.05(-0.90%)
Apr 03, 2009 5.850 5.879 5.644 5.873 405,134 +0.02(+0.30%)
Apr 02, 2009 5.791 5.897 5.738 5.855 883,970 +0.17(+3.00%)
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.