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, 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%)
Sep 02, 2003 9.056 9.186 8.821 9.133 536,148 +0.14(+1.57%)
Aug 29, 2003 9.092 9.127 8.904 8.992 260,677 -0.06(-0.65%)
Aug 28, 2003 9.145 9.145 8.974 9.051 454,697 -0.07(-0.77%)
Aug 27, 2003 9.180 9.204 9.086 9.121 466,770 -0.01(-0.13%)
Aug 26, 2003 9.074 9.174 8.945 9.133 449,255 +0.11(+1.24%)
Aug 25, 2003 9.109 9.151 8.968 9.021 377,837 -0.09(-0.97%)
Aug 22, 2003 9.462 9.468 9.092 9.109 393,651 -0.32(-3.37%)
Aug 21, 2003 9.398 9.433 9.351 9.427 362,873 +0.04(+0.38%)
Aug 20, 2003 9.380 9.415 9.280 9.392 451,806 -0.01(-0.13%)
Aug 19, 2003 9.292 9.436 9.262 9.403 623,210 +0.12(+1.27%)
Aug 18, 2003 9.086 9.286 9.056 9.286 662,490 +0.11(+1.22%)
Aug 15, 2003 9.115 9.174 9.039 9.174 304,038 +0.06(+0.65%)
Aug 14, 2003 8.986 9.168 8.968 9.115 600,594 +0.14(+1.51%)
Aug 13, 2003 8.968 8.998 8.968 8.980 490,576 -0.01(-0.07%)
Aug 12, 2003 9.021 9.021 8.933 8.986 633,243 +0.02(+0.20%)
Aug 11, 2003 8.909 8.974 8.645 8.968 1,015,161 +0.06(+0.66%)
Aug 08, 2003 8.945 8.986 8.880 8.909 1,403,541 -0.11(-1.17%)
Aug 07, 2003 8.762 9.027 8.733 9.015 10,122,369 +0.27(+3.09%)
Aug 06, 2003 8.704 8.804 8.674 8.745 615,898 +0.06(+0.68%)
Aug 05, 2003 8.645 8.798 8.645 8.686 616,068 -0.03(-0.34%)
Aug 04, 2003 8.745 8.804 8.615 8.715 738,840 -0.03(-0.34%)
Aug 01, 2003 8.821 8.821 8.668 8.745 748,022 -0.01(-0.13%)
Jul 31, 2003 9.033 9.098 8.725 8.757 3,255,319 +0.05(+0.61%)
Jul 30, 2003 8.804 8.862 8.698 8.704 427,320 -0.12(-1.40%)
Jul 29, 2003 8.792 8.868 8.710 8.827 698,199 +0.06(+0.74%)
Jul 28, 2003 8.686 8.851 8.686 8.762 308,119 +0.06(+0.74%)
Jul 25, 2003 8.833 8.968 8.633 8.698 306,078 -0.06(-0.67%)
Jul 24, 2003 8.809 9.009 8.686 8.757 900,722 -0.06(-0.67%)
Jul 23, 2003 8.762 8.827 8.674 8.815 1,132,151 +0.05(+0.60%)
Jul 22, 2003 8.615 8.762 8.586 8.762 664,531 +0.19(+2.19%)
Jul 21, 2003 8.757 8.815 8.527 8.574 596,343 -0.24(-2.67%)
Jul 18, 2003 8.604 8.821 8.604 8.809 1,068,045 +0.19(+2.25%)
Jul 17, 2003 8.657 8.751 8.615 8.615 634,943 -0.06(-0.68%)
Jul 16, 2003 8.645 8.804 8.627 8.674 979,962 +0.05(+0.55%)
Jul 15, 2003 8.586 8.645 8.527 8.627 552,132 +0.08(+0.89%)
Jul 14, 2003 8.457 8.562 8.415 8.551 764,687 +0.14(+1.68%)
Jul 11, 2003 8.421 8.521 8.374 8.410 346,379 +0.02(+0.21%)
Jul 10, 2003 8.551 8.551 8.310 8.392 862,972 -0.15(-1.72%)
Jul 09, 2003 8.586 8.651 8.468 8.539 703,641 -0.07(-0.82%)
Jul 08, 2003 8.551 8.615 8.492 8.610 503,159 +0.01(+0.14%)
Jul 07, 2003 8.604 8.657 8.521 8.598 516,763 +0.06(+0.76%)
Jul 03, 2003 8.639 8.639 8.498 8.533 123,621 -0.07(-0.82%)
Jul 02, 2003 8.351 8.621 8.057 8.604 706,661 +0.29(+3.47%)
Jul 01, 2003 8.233 8.380 8.230 8.316 474,592 +0.08(+1.00%)
Jun 30, 2003 8.374 8.410 8.204 8.233 838,656 -0.14(-1.69%)
Jun 27, 2003 8.263 8.468 8.233 8.374 584,724 +0.04(+0.42%)
Jun 26, 2003 8.327 8.386 8.216 8.339 851,069 +0.11(+1.29%)
Jun 25, 2003 8.410 8.410 8.221 8.233 805,327 -0.12(-1.48%)
Jun 24, 2003 8.339 8.468 8.210 8.357 501,119 +0.04(+0.42%)
Jun 23, 2003 8.380 8.410 8.210 8.321 442,794 -0.08(-0.98%)
Jun 20, 2003 8.368 8.439 8.363 8.404 255,065 +0.01(+0.14%)
Jun 19, 2003 8.562 8.645 8.321 8.392 544,480 -0.20(-2.33%)
Jun 18, 2003 8.615 8.704 8.562 8.592 342,128 -0.07(-0.81%)
Jun 17, 2003 8.680 8.686 8.604 8.662 266,288 -0.01(-0.14%)
Jun 16, 2003 8.486 8.710 8.486 8.674 590,732 +0.14(+1.65%)
Jun 13, 2003 8.498 8.639 8.498 8.533 490,916 -0.05(-0.62%)
Jun 12, 2003 8.598 8.662 8.498 8.586 326,484 -0.03(-0.33%)
Jun 11, 2003 8.580 8.615 8.421 8.615 454,697 +0.12(+1.38%)
Jun 10, 2003 8.327 8.551 8.327 8.498 487,685 +0.15(+1.76%)
Jun 09, 2003 8.333 8.392 8.310 8.351 510,929 +0.02(+0.21%)
Jun 06, 2003 8.398 8.521 8.321 8.333 642,765 -0.05(-0.56%)
Jun 05, 2003 8.280 8.398 8.274 8.380 485,475 -0.01(-0.13%)
Jun 04, 2003 8.398 8.404 8.233 8.391 588,351 -0.01(-0.08%)
Jun 03, 2003 8.386 8.398 8.298 8.398 399,262 +0.03(+0.35%)
Jun 02, 2003 8.433 8.439 8.210 8.368 598,044 -0.02(-0.21%)
May 30, 2003 8.380 8.498 8.292 8.386 758,395 +0.02(+0.21%)
May 29, 2003 8.621 8.680 8.245 8.368 722,686 -0.21(-2.47%)
May 28, 2003 8.380 8.621 8.351 8.580 1,233,838 +0.12(+1.46%)
May 27, 2003 8.263 8.480 8.251 8.457 778,120 +0.22(+2.64%)
May 23, 2003 8.239 8.268 8.186 8.239 444,494 +0.00(+0.00%)
May 22, 2003 8.145 8.310 8.074 8.239 887,118 +0.12(+1.52%)
May 21, 2003 8.110 8.139 8.039 8.116 620,319 +0.00(+0.00%)
May 20, 2003 7.939 8.116 7.863 8.116 924,188 +0.24(+2.99%)
May 19, 2003 7.857 7.927 7.792 7.880 301,317 +0.02(+0.22%)
May 16, 2003 7.845 7.980 7.651 7.863 353,351 -0.12(-1.47%)
May 15, 2003 8.016 8.086 7.927 7.980 335,326 -0.03(-0.37%)
May 14, 2003 7.974 8.069 7.910 8.010 661,470 +0.04(+0.44%)
May 13, 2003 8.116 8.116 7.939 7.974 422,218 -0.09(-1.09%)
May 12, 2003 8.086 8.151 8.010 8.063 1,080,628 -0.03(-0.36%)
May 09, 2003 7.998 8.116 7.833 8.092 760,265 +0.08(+0.95%)
May 08, 2003 7.974 8.027 7.898 8.016 674,733 +0.02(+0.22%)
May 07, 2003 7.939 8.069 7.880 7.998 378,177 -0.01(-0.07%)
May 06, 2003 8.027 8.086 7.927 8.004 642,765 -0.06(-0.80%)
May 05, 2003 8.074 8.116 7.974 8.069 1,045,089 +0.02(+0.29%)
May 02, 2003 7.804 8.086 7.763 8.045 1,063,454 +0.24(+3.09%)
May 01, 2003 7.869 7.869 7.745 7.804 269,009 -0.06(-0.75%)
Apr 30, 2003 7.792 7.886 7.751 7.863 632,733 +0.07(+0.91%)
Apr 29, 2003 7.757 7.839 7.663 7.792 426,810 +0.05(+0.61%)
Apr 28, 2003 7.698 7.757 7.645 7.745 440,413 +0.06(+0.77%)
Apr 25, 2003 7.733 7.733 7.398 7.686 282,102 -0.02(-0.23%)
Apr 24, 2003 7.674 7.763 7.633 7.704 897,151 +0.04(+0.54%)
Apr 23, 2003 7.498 7.663 7.469 7.663 826,923 +0.19(+2.60%)
Apr 22, 2003 7.486 7.510 7.433 7.469 1,010,400 -0.03(-0.39%)
Apr 21, 2003 7.533 7.557 7.469 7.498 559,104 -0.04(-0.55%)
Apr 17, 2003 7.498 7.586 7.439 7.539 405,044 +0.07(+0.94%)
Apr 16, 2003 7.510 7.527 7.298 7.469 899,701 +0.00(+0.00%)
Apr 15, 2003 7.510 7.516 7.439 7.469 175,145 -0.04(-0.51%)
Apr 14, 2003 7.410 7.527 7.410 7.507 214,935 +0.07(+0.91%)
Apr 11, 2003 7.586 7.586 7.428 7.439 92,163 -0.08(-1.09%)
Apr 10, 2003 7.527 7.586 7.475 7.522 245,883 -0.02(-0.31%)
Apr 09, 2003 7.522 7.610 7.510 7.545 509,961 +0.02(+0.23%)
Apr 08, 2003 7.486 7.551 7.398 7.527 404,534 +0.09(+1.27%)
Apr 07, 2003 7.522 7.522 7.369 7.433 308,969 +0.05(+0.71%)
Apr 04, 2003 7.551 7.551 7.380 7.381 219,526 -0.06(-0.86%)
Apr 03, 2003 7.539 7.557 7.439 7.445 131,613 -0.08(-1.02%)
Apr 02, 2003 7.451 7.557 7.451 7.522 385,829 +0.08(+1.11%)
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.