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, 2008 6.522 6.845 6.522 6.751 1,760,900 +0.21(+3.24%)
Mar 28, 2008 6.598 6.745 6.534 6.539 1,015,210 -0.14(-2.11%)
Mar 27, 2008 6.792 6.857 6.569 6.681 1,104,072 -0.08(-1.22%)
Mar 26, 2008 6.816 6.845 6.657 6.763 1,086,894 -0.10(-1.46%)
Mar 25, 2008 6.769 6.898 6.698 6.863 1,568,754 +0.08(+1.21%)
Mar 24, 2008 6.645 7.039 6.557 6.781 1,979,180 +0.19(+2.85%)
Mar 21, 2008 6.322 6.622 6.122 6.592 3,020,209 +0.00(+0.00%)
Mar 20, 2008 6.322 6.622 6.122 6.592 3,020,209 +0.36(+5.75%)
Mar 19, 2008 6.328 6.457 6.075 6.234 1,548,721 -0.05(-0.75%)
Mar 18, 2008 6.104 6.287 5.987 6.281 1,571,686 +0.27(+4.50%)
Mar 17, 2008 5.757 6.093 5.704 6.010 1,266,597 +0.08(+1.39%)
Mar 14, 2008 6.034 6.045 5.787 5.928 1,553,994 -0.06(-1.08%)
Mar 13, 2008 5.740 6.069 5.704 5.993 1,690,293 +0.18(+3.03%)
Mar 12, 2008 6.016 6.163 5.816 5.816 2,622,546 -0.20(-3.32%)
Mar 11, 2008 5.734 6.022 5.716 6.016 3,439,867 +0.49(+8.95%)
Mar 10, 2008 5.528 5.675 5.469 5.522 1,933,255 +0.02(+0.43%)
Mar 07, 2008 5.363 5.622 5.363 5.499 1,242,846 +0.09(+1.63%)
Mar 06, 2008 5.516 5.563 5.387 5.410 941,134 -0.15(-2.65%)
Mar 05, 2008 5.716 5.769 5.557 5.557 1,228,971 -0.13(-2.28%)
Mar 04, 2008 5.593 5.728 5.528 5.687 1,477,665 +0.04(+0.73%)
Mar 03, 2008 5.646 5.787 5.599 5.646 868,793 -0.01(-0.10%)
Feb 29, 2008 5.746 5.875 5.640 5.651 1,379,478 -0.18(-3.13%)
Feb 28, 2008 6.028 6.028 5.828 5.834 930,840 -0.24(-3.97%)
Feb 27, 2008 5.951 6.140 5.928 6.075 1,471,533 +0.05(+0.88%)
Feb 26, 2008 5.898 6.116 5.898 6.022 1,254,682 +0.09(+1.49%)
Feb 25, 2008 5.857 5.963 5.710 5.934 1,106,215 +0.09(+1.51%)
Feb 22, 2008 5.751 5.869 5.651 5.846 1,142,822 +0.09(+1.64%)
Feb 21, 2008 5.928 5.940 5.722 5.751 868,939 -0.12(-2.10%)
Feb 20, 2008 5.681 5.928 5.657 5.875 874,333 +0.16(+2.78%)
Feb 19, 2008 6.034 6.034 5.704 5.716 1,096,259 -0.22(-3.76%)
Feb 18, 2008 6.040 6.040 5.746 5.940 1,709,625 +0.00(+0.00%)
Feb 15, 2008 6.040 6.040 5.746 5.940 1,709,625 +0.09(+1.61%)
Feb 14, 2008 5.969 6.016 5.804 5.846 941,146 -0.10(-1.68%)
Feb 13, 2008 5.910 5.957 5.787 5.946 1,208,379 +0.11(+1.81%)
Feb 12, 2008 6.010 6.010 5.710 5.840 879,788 +0.10(+1.74%)
Feb 11, 2008 5.904 5.904 5.716 5.740 1,481,704 -0.17(-2.89%)
Feb 08, 2008 5.928 6.010 5.710 5.910 1,452,012 -0.02(-0.40%)
Feb 07, 2008 5.693 5.940 5.587 5.934 1,998,676 +0.22(+3.81%)
Feb 06, 2008 5.816 5.934 5.704 5.716 895,870 -0.06(-1.12%)
Feb 05, 2008 5.769 5.993 5.740 5.781 1,139,052 -0.11(-1.90%)
Feb 04, 2008 6.222 6.234 5.846 5.893 1,536,053 -0.34(-5.38%)
Feb 01, 2008 6.181 6.234 5.963 6.228 1,385,119 +0.08(+1.34%)
Jan 31, 2008 5.851 6.181 5.699 6.145 1,471,790 +0.25(+4.19%)
Jan 30, 2008 5.975 6.116 5.863 5.898 1,372,478 -0.13(-2.15%)
Jan 29, 2008 6.010 6.045 5.793 6.028 977,445 +0.06(+1.08%)
Jan 28, 2008 5.740 5.969 5.587 5.963 1,339,057 +0.19(+3.26%)
Jan 25, 2008 6.057 6.087 5.728 5.775 1,075,379 -0.23(-3.82%)
Jan 24, 2008 5.981 6.051 5.810 6.004 1,733,527 +0.08(+1.39%)
Jan 23, 2008 5.457 5.987 5.381 5.922 1,369,556 +0.31(+5.44%)
Jan 22, 2008 5.293 5.781 5.287 5.616 1,689,060 +0.29(+5.41%)
Jan 21, 2008 5.487 5.740 5.299 5.328 2,325,369 +0.00(+0.00%)
Jan 18, 2008 5.487 5.740 5.299 5.328 2,325,369 -0.27(-4.83%)
Jan 17, 2008 5.681 5.757 5.569 5.599 1,298,600 +0.00(+0.00%)
Jan 16, 2008 5.387 5.728 5.387 5.599 1,427,285 +0.19(+3.48%)
Jan 15, 2008 5.375 5.546 5.305 5.410 1,016,018 +0.00(+0.00%)
Jan 14, 2008 5.434 5.604 5.357 5.410 1,365,224 +0.01(+0.11%)
Jan 11, 2008 5.534 5.604 5.403 5.404 1,581,994 -0.16(-2.96%)
Jan 10, 2008 5.452 5.716 5.363 5.569 1,663,606 +0.05(+0.96%)
Jan 09, 2008 5.587 5.734 5.363 5.516 1,819,372 -0.08(-1.47%)
Jan 08, 2008 5.916 6.004 5.593 5.599 1,081,735 -0.29(-4.90%)
Jan 07, 2008 5.757 6.063 5.634 5.887 1,034,072 +0.17(+2.98%)
Jan 04, 2008 5.816 5.881 5.646 5.716 851,586 -0.19(-3.28%)
Jan 03, 2008 5.934 6.057 5.857 5.910 1,051,238 +0.00(+0.00%)
Jan 02, 2008 5.951 6.057 5.851 5.910 859,226 -0.06(-1.08%)
Jan 01, 2008 5.822 6.245 5.787 5.975 938,721 +0.00(+0.00%)
Dec 31, 2007 5.822 6.245 5.787 5.975 938,721 +0.12(+2.01%)
Dec 28, 2007 6.063 6.145 5.857 5.857 714,160 -0.13(-2.16%)
Dec 27, 2007 6.287 6.287 5.981 5.987 881,519 -0.31(-4.86%)
Dec 26, 2007 6.257 6.316 6.075 6.293 645,729 -0.02(-0.28%)
Dec 24, 2007 6.157 6.322 6.128 6.310 314,531 +0.07(+1.13%)
Dec 21, 2007 6.116 6.251 6.069 6.240 1,913,775 +0.22(+3.61%)
Dec 20, 2007 5.963 6.022 5.787 6.022 1,001,116 +0.11(+1.79%)
Dec 19, 2007 5.840 5.946 5.751 5.916 1,035,657 +0.08(+1.31%)
Dec 18, 2007 5.681 5.869 5.587 5.840 1,133,143 +0.24(+4.31%)
Dec 17, 2007 5.675 5.746 5.599 5.599 1,081,594 -0.13(-2.26%)
Dec 14, 2007 5.887 5.934 5.716 5.728 854,075 -0.22(-3.76%)
Dec 13, 2007 5.781 5.963 5.728 5.951 896,831 +0.11(+1.91%)
Dec 12, 2007 6.145 6.222 5.746 5.840 1,033,919 -0.11(-1.78%)
Dec 11, 2007 6.316 6.375 5.928 5.946 1,110,517 -0.33(-5.25%)
Dec 10, 2007 6.134 6.322 6.087 6.275 784,770 +0.14(+2.30%)
Dec 07, 2007 6.222 6.251 6.075 6.134 768,465 -0.08(-1.32%)
Dec 06, 2007 5.946 6.222 5.946 6.216 1,495,064 +0.24(+4.04%)
Dec 05, 2007 5.993 6.069 5.863 5.975 971,581 +0.08(+1.40%)
Dec 04, 2007 5.940 6.004 5.834 5.893 1,370,806 -0.09(-1.47%)
Dec 03, 2007 5.981 6.075 5.893 5.981 1,322,267 -0.05(-0.78%)
Nov 30, 2007 5.940 6.134 5.904 6.028 1,827,280 +0.18(+3.12%)
Nov 29, 2007 5.987 5.987 5.787 5.846 1,290,602 -0.14(-2.36%)
Nov 28, 2007 5.681 6.004 5.604 5.987 2,021,137 +0.38(+6.71%)
Nov 27, 2007 5.628 5.728 5.593 5.610 1,464,755 -0.01(-0.10%)
Nov 26, 2007 5.834 5.834 5.593 5.616 1,055,783 -0.22(-3.83%)
Nov 23, 2007 5.710 5.928 5.610 5.840 504,608 +0.18(+3.22%)
Nov 21, 2007 5.534 5.810 5.469 5.657 1,284,448 +0.08(+1.48%)
Nov 20, 2007 5.581 5.681 5.434 5.575 1,366,553 -0.02(-0.32%)
Nov 19, 2007 5.704 5.728 5.504 5.593 936,526 -0.18(-3.16%)
Nov 16, 2007 5.746 5.863 5.622 5.775 1,117,866 +0.03(+0.51%)
Nov 15, 2007 5.940 5.940 5.716 5.746 1,165,820 -0.20(-3.36%)
Nov 14, 2007 6.098 6.216 5.893 5.946 850,724 -0.12(-1.94%)
Nov 13, 2007 5.881 6.075 5.834 6.063 818,897 +0.24(+4.14%)
Nov 12, 2007 5.793 5.957 5.675 5.822 1,304,584 +0.04(+0.61%)
Nov 09, 2007 5.681 5.904 5.587 5.787 1,566,868 +0.04(+0.72%)
Nov 08, 2007 5.610 5.763 5.499 5.746 1,279,389 +0.18(+3.28%)
Nov 07, 2007 5.793 5.863 5.557 5.563 1,434,445 -0.31(-5.21%)
Nov 06, 2007 5.881 5.940 5.793 5.869 1,541,872 -0.01(-0.10%)
Nov 05, 2007 5.816 5.928 5.751 5.875 1,009,239 -0.01(-0.10%)
Nov 02, 2007 6.093 6.181 5.763 5.881 2,092,848 -0.12(-2.06%)
Nov 01, 2007 6.240 6.240 5.998 6.004 1,071,753 -0.32(-5.11%)
Oct 31, 2007 6.375 6.422 6.234 6.328 929,345 -0.02(-0.28%)
Oct 30, 2007 6.345 6.404 6.234 6.345 752,602 -0.04(-0.64%)
Oct 29, 2007 6.575 6.587 6.316 6.387 828,865 -0.14(-2.16%)
Oct 26, 2007 6.545 6.622 6.392 6.528 983,407 +0.09(+1.37%)
Oct 25, 2007 6.375 6.610 6.322 6.440 1,116,330 +0.10(+1.58%)
Oct 24, 2007 6.175 6.363 6.028 6.340 1,533,735 +0.11(+1.79%)
Oct 23, 2007 6.116 6.240 5.881 6.228 1,485,217 +0.14(+2.22%)
Oct 22, 2007 6.004 6.187 5.881 6.093 2,428,906 +0.02(+0.29%)
Oct 19, 2007 6.381 6.381 6.075 6.075 1,141,145 -0.28(-4.35%)
Oct 18, 2007 6.504 6.504 6.351 6.351 509,796 -0.14(-2.17%)
Oct 17, 2007 6.669 6.851 6.410 6.492 825,494 -0.10(-1.52%)
Oct 16, 2007 6.851 6.886 6.581 6.592 662,188 -0.26(-3.86%)
Oct 15, 2007 6.939 7.022 6.769 6.857 984,417 -0.06(-0.93%)
Oct 12, 2007 7.022 7.104 6.886 6.922 343,704 -0.11(-1.51%)
Oct 11, 2007 7.081 7.175 6.992 7.028 643,687 -0.03(-0.42%)
Oct 10, 2007 7.104 7.169 7.033 7.057 330,753 -0.08(-1.07%)
Oct 09, 2007 7.081 7.169 7.028 7.133 428,291 +0.04(+0.58%)
Oct 08, 2007 7.151 7.186 7.075 7.092 406,649 -0.06(-0.82%)
Oct 05, 2007 7.145 7.204 7.039 7.151 395,105 +0.09(+1.25%)
Oct 04, 2007 7.051 7.139 6.981 7.063 200,090 +0.05(+0.76%)
Oct 03, 2007 7.104 7.181 6.939 7.010 399,939 -0.15(-2.05%)
Oct 02, 2007 7.033 7.186 7.022 7.157 401,548 +0.12(+1.67%)
Oct 01, 2007 6.828 7.092 6.828 7.039 538,073 +0.22(+3.28%)
Sep 28, 2007 6.998 7.051 6.792 6.816 654,243 -0.21(-2.93%)
Sep 27, 2007 6.981 7.033 6.904 7.022 467,249 +0.06(+0.84%)
Sep 26, 2007 6.939 7.057 6.886 6.963 361,404 +0.08(+1.11%)
Sep 25, 2007 7.028 7.028 6.798 6.886 438,306 -0.09(-1.26%)
Sep 24, 2007 7.057 7.092 6.945 6.975 512,192 -0.12(-1.66%)
Sep 21, 2007 7.263 7.280 7.022 7.092 1,101,433 -0.10(-1.39%)
Sep 20, 2007 7.233 7.269 7.098 7.192 609,202 -0.06(-0.89%)
Sep 19, 2007 7.192 7.339 7.169 7.257 755,516 +0.14(+1.90%)
Sep 18, 2007 6.810 7.151 6.763 7.122 1,276,740 +0.34(+4.94%)
Sep 17, 2007 6.869 6.869 6.763 6.786 1,125,720 -0.09(-1.28%)
Sep 14, 2007 6.804 6.910 6.792 6.875 849,761 +0.00(+0.00%)
Sep 13, 2007 6.939 6.939 6.810 6.875 661,751 -0.05(-0.68%)
Sep 12, 2007 6.945 7.051 6.869 6.922 632,297 -0.04(-0.51%)
Sep 11, 2007 7.045 7.057 6.875 6.957 947,059 -0.05(-0.76%)
Sep 10, 2007 7.086 7.116 6.922 7.010 500,134 -0.05(-0.67%)
Sep 07, 2007 6.992 7.116 6.922 7.057 835,202 -0.04(-0.50%)
Sep 06, 2007 7.128 7.275 6.986 7.092 653,106 -0.04(-0.58%)
Sep 05, 2007 7.116 7.181 6.998 7.133 1,209,353 -0.22(-3.04%)
Sep 04, 2007 7.322 7.486 7.210 7.357 666,094 +0.00(+0.00%)
Aug 31, 2007 7.404 7.551 7.286 7.357 504,093 +0.08(+1.05%)
Aug 30, 2007 7.275 7.398 7.169 7.280 438,626 -0.07(-0.96%)
Aug 29, 2007 7.280 7.392 7.228 7.351 989,095 +0.10(+1.38%)
Aug 28, 2007 7.257 7.298 7.104 7.251 1,020,293 -0.06(-0.88%)
Aug 27, 2007 7.275 7.363 7.133 7.316 920,010 +0.01(+0.08%)
Aug 24, 2007 7.363 7.404 7.086 7.310 635,598 -0.04(-0.48%)
Aug 23, 2007 7.480 7.527 7.333 7.345 494,640 -0.13(-1.73%)
Aug 22, 2007 7.580 7.674 7.292 7.475 893,770 -0.06(-0.78%)
Aug 21, 2007 7.386 7.651 7.386 7.533 786,903 +0.12(+1.59%)
Aug 20, 2007 7.545 7.586 7.286 7.416 912,407 -0.18(-2.32%)
Aug 17, 2007 7.586 7.933 7.357 7.592 2,995,781 +0.26(+3.53%)
Aug 16, 2007 6.692 7.345 6.616 7.333 2,258,547 +0.65(+9.67%)
Aug 15, 2007 6.539 6.857 6.440 6.687 865,004 +0.21(+3.27%)
Aug 14, 2007 6.534 6.622 6.469 6.475 491,295 -0.06(-0.90%)
Aug 13, 2007 6.934 6.934 6.428 6.534 1,292,861 -0.32(-4.72%)
Aug 10, 2007 6.975 7.233 6.657 6.857 1,574,983 -0.16(-2.26%)
Aug 09, 2007 7.145 7.363 6.975 7.016 2,423,726 -0.21(-2.85%)
Aug 08, 2007 6.939 7.339 6.839 7.222 3,516,251 +0.31(+4.42%)
Aug 07, 2007 6.528 6.951 6.522 6.916 2,739,545 +0.35(+5.28%)
Aug 06, 2007 6.204 6.657 6.134 6.569 2,689,329 +0.58(+9.62%)
Aug 03, 2007 6.016 6.234 5.981 5.993 1,530,171 -0.16(-2.67%)
Aug 02, 2007 6.110 6.234 6.069 6.157 1,158,474 +0.06(+0.96%)
Aug 01, 2007 6.034 6.098 5.957 6.098 2,124,197 +0.06(+0.97%)
Jul 31, 2007 6.145 6.187 6.034 6.040 931,797 -0.06(-1.06%)
Jul 30, 2007 6.175 6.175 5.940 6.104 906,304 +0.00(+0.00%)
Jul 27, 2007 6.193 6.263 6.057 6.104 1,349,833 -0.15(-2.44%)
Jul 26, 2007 6.334 6.351 6.140 6.257 1,559,063 -0.14(-2.12%)
Jul 25, 2007 6.322 6.422 6.298 6.392 1,709,409 +0.11(+1.68%)
Jul 24, 2007 6.522 6.528 6.257 6.287 1,411,477 -0.25(-3.78%)
Jul 23, 2007 6.616 6.822 6.528 6.534 1,464,609 -0.06(-0.89%)
Jul 20, 2007 6.498 6.763 6.498 6.592 2,490,574 +0.09(+1.45%)
Jul 19, 2007 6.451 6.604 6.440 6.498 686,708 +0.05(+0.73%)
Jul 18, 2007 6.487 6.492 6.410 6.451 963,645 -0.07(-1.08%)
Jul 17, 2007 6.516 6.569 6.516 6.522 902,516 +0.02(+0.27%)
Jul 16, 2007 6.534 6.575 6.469 6.504 1,193,054 -0.05(-0.81%)
Jul 13, 2007 6.563 6.610 6.545 6.557 525,981 -0.02(-0.27%)
Jul 12, 2007 6.516 6.598 6.498 6.575 966,733 +0.09(+1.36%)
Jul 11, 2007 6.510 6.557 6.457 6.487 581,374 -0.04(-0.63%)
Jul 10, 2007 6.645 6.663 6.522 6.528 817,023 -0.15(-2.29%)
Jul 09, 2007 6.675 6.722 6.645 6.681 786,736 -0.01(-0.09%)
Jul 06, 2007 6.669 6.722 6.657 6.687 510,243 +0.00(+0.00%)
Jul 05, 2007 6.704 6.763 6.645 6.687 619,675 -0.07(-1.04%)
Jul 03, 2007 6.722 6.769 6.710 6.757 409,103 +0.03(+0.44%)
Jul 02, 2007 6.810 6.857 6.716 6.728 999,769 -0.04(-0.61%)
Jun 29, 2007 6.886 6.922 6.769 6.769 1,481,253 -0.11(-1.62%)
Jun 28, 2007 6.939 6.981 6.869 6.881 841,040 -0.08(-1.18%)
Jun 27, 2007 6.916 6.981 6.863 6.963 1,002,042 -0.01(-0.08%)
Jun 26, 2007 6.928 7.004 6.910 6.969 1,641,140 +0.04(+0.59%)
Jun 25, 2007 6.916 6.975 6.863 6.928 1,396,010 +0.01(+0.17%)
Jun 22, 2007 6.881 6.969 6.822 6.916 1,697,430 +0.02(+0.26%)
Jun 21, 2007 6.910 6.945 6.869 6.898 769,734 -0.04(-0.59%)
Jun 20, 2007 7.033 7.051 6.934 6.939 552,982 -0.08(-1.09%)
Jun 19, 2007 6.998 7.033 6.969 7.016 579,849 -0.01(-0.17%)
Jun 18, 2007 7.110 7.116 7.028 7.028 680,005 -0.08(-1.08%)
Jun 15, 2007 7.092 7.110 7.045 7.104 1,108,855 +0.11(+1.60%)
Jun 14, 2007 6.969 7.086 6.934 6.992 973,500 +0.05(+0.68%)
Jun 13, 2007 6.881 6.963 6.845 6.945 709,592 +0.09(+1.37%)
Jun 12, 2007 6.916 6.945 6.822 6.851 675,414 -0.10(-1.44%)
Jun 11, 2007 6.986 6.998 6.910 6.951 612,911 -0.07(-1.01%)
Jun 08, 2007 6.945 7.033 6.928 7.022 574,450 +0.05(+0.67%)
Jun 07, 2007 6.963 6.981 6.910 6.975 1,156,886 +0.01(+0.08%)
Jun 06, 2007 6.969 6.981 6.922 6.969 752,423 -0.03(-0.42%)
Jun 05, 2007 6.981 7.028 6.969 6.998 993,547 -0.02(-0.25%)
Jun 04, 2007 7.057 7.086 6.981 7.016 740,974 -0.05(-0.75%)
Jun 01, 2007 7.033 7.116 7.033 7.069 1,108,900 +0.05(+0.67%)
May 31, 2007 7.069 7.075 6.992 7.022 657,182 -0.02(-0.25%)
May 30, 2007 7.016 7.063 6.998 7.039 671,214 -0.01(-0.17%)
May 29, 2007 7.039 7.057 7.016 7.051 491,173 +0.02(+0.33%)
May 25, 2007 7.063 7.082 6.998 7.028 589,094 -0.04(-0.50%)
May 24, 2007 7.075 7.151 7.039 7.063 921,572 -0.04(-0.50%)
May 23, 2007 7.169 7.181 7.075 7.098 647,773 -0.05(-0.74%)
May 22, 2007 7.069 7.169 7.057 7.151 828,268 +0.06(+0.91%)
May 21, 2007 7.016 7.086 6.963 7.086 481,587 +0.05(+0.75%)
May 18, 2007 7.116 7.116 7.028 7.033 543,007 -0.06(-0.91%)
May 17, 2007 7.122 7.133 7.051 7.098 1,015,100 -0.03(-0.41%)
May 16, 2007 7.075 7.128 7.063 7.128 1,082,386 +0.06(+0.83%)
May 15, 2007 7.028 7.104 7.010 7.069 1,107,721 +0.02(+0.33%)
May 14, 2007 7.098 7.110 7.039 7.045 875,246 -0.07(-0.99%)
May 11, 2007 7.022 7.128 7.004 7.116 464,996 +0.08(+1.09%)
May 10, 2007 7.163 7.181 7.033 7.039 689,917 -0.14(-1.89%)
May 09, 2007 7.163 7.222 7.157 7.175 401,378 -0.01(-0.08%)
May 08, 2007 7.169 7.186 7.092 7.181 1,051,505 +0.02(+0.25%)
May 07, 2007 7.069 7.175 7.069 7.163 874,123 +0.08(+1.08%)
May 04, 2007 7.092 7.098 7.022 7.086 519,485 +0.01(+0.17%)
May 03, 2007 7.116 7.116 7.039 7.075 630,694 -0.04(-0.50%)
May 02, 2007 7.016 7.151 6.969 7.110 858,882 +0.08(+1.17%)
May 01, 2007 7.010 7.063 6.916 7.028 1,197,606 +0.02(+0.25%)
Apr 30, 2007 7.104 7.163 6.998 7.010 909,379 -0.09(-1.32%)
Apr 27, 2007 7.163 7.204 7.104 7.104 621,467 -0.06(-0.82%)
Apr 26, 2007 7.181 7.298 7.139 7.163 582,048 -0.04(-0.49%)
Apr 25, 2007 7.210 7.233 7.175 7.198 606,755 +0.02(+0.25%)
Apr 24, 2007 7.233 7.310 7.151 7.181 1,545,451 -0.05(-0.73%)
Apr 23, 2007 7.363 7.422 7.222 7.233 881,002 -0.16(-2.15%)
Apr 20, 2007 7.639 7.639 7.386 7.392 944,273 -0.08(-1.02%)
Apr 19, 2007 7.404 7.563 7.263 7.469 1,109,821 -0.01(-0.16%)
Apr 18, 2007 7.451 7.539 7.451 7.480 365,716 -0.01(-0.08%)
Apr 17, 2007 7.539 7.545 7.469 7.486 304,198 -0.06(-0.78%)
Apr 16, 2007 7.380 7.545 7.380 7.545 280,335 +0.18(+2.39%)
Apr 13, 2007 7.322 7.375 7.269 7.369 1,002,172 +0.03(+0.40%)
Apr 12, 2007 7.210 7.339 7.157 7.339 617,818 +0.10(+1.38%)
Apr 11, 2007 7.269 7.310 7.186 7.239 825,632 -0.05(-0.73%)
Apr 10, 2007 7.369 7.375 7.286 7.292 494,747 -0.08(-1.04%)
Apr 09, 2007 7.375 7.392 7.316 7.369 364,368 -0.02(-0.24%)
Apr 05, 2007 7.398 7.445 7.351 7.386 231,713 -0.03(-0.40%)
Apr 04, 2007 7.480 7.480 7.386 7.416 313,151 -0.05(-0.71%)
Apr 03, 2007 7.428 7.510 7.416 7.469 353,191 +0.06(+0.79%)
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.