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

Brookline Bancorp (NQ: BRKL )

8.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2011 6.459 6.571 6.459 6.552 761,984 +0.09(+1.45%)
Mar 30, 2011 6.415 6.533 6.406 6.459 504,159 +0.07(+1.17%)
Mar 29, 2011 6.378 6.440 6.365 6.384 251,434 +0.01(+0.20%)
Mar 28, 2011 6.396 6.440 6.353 6.371 312,397 +0.00(+0.00%)
Mar 25, 2011 6.284 6.421 6.253 6.371 1,658,462 +0.11(+1.79%)
Mar 24, 2011 6.253 6.322 6.210 6.259 396,286 +0.02(+0.30%)
Mar 23, 2011 6.278 6.312 6.179 6.241 394,426 -0.04(-0.69%)
Mar 22, 2011 6.328 6.427 6.284 6.284 247,466 -0.04(-0.59%)
Mar 21, 2011 6.328 6.353 6.273 6.322 413,714 +0.07(+1.20%)
Mar 18, 2011 6.353 6.353 6.210 6.247 1,189,568 -0.02(-0.40%)
Mar 17, 2011 6.353 6.353 6.247 6.272 989,179 -0.02(-0.30%)
Mar 16, 2011 6.365 6.365 6.247 6.291 552,350 -0.09(-1.37%)
Mar 15, 2011 6.222 6.390 6.203 6.378 846,267 +0.03(+0.49%)
Mar 14, 2011 6.340 6.412 6.322 6.347 786,942 -0.06(-0.97%)
Mar 11, 2011 6.347 6.490 6.322 6.409 1,025,509 +0.11(+1.78%)
Mar 10, 2011 6.359 6.415 6.278 6.297 732,348 -0.12(-1.84%)
Mar 09, 2011 6.490 6.564 6.403 6.415 579,263 -0.07(-1.15%)
Mar 08, 2011 6.371 6.527 6.371 6.490 529,053 +0.14(+2.15%)
Mar 07, 2011 6.415 6.471 6.340 6.353 514,604 -0.06(-0.87%)
Mar 04, 2011 6.446 6.446 6.326 6.409 484,438 -0.05(-0.77%)
Mar 03, 2011 6.446 6.500 6.415 6.459 381,006 +0.07(+1.17%)
Mar 02, 2011 6.421 6.446 6.340 6.384 468,866 -0.06(-0.97%)
Mar 01, 2011 6.465 6.508 6.409 6.446 912,563 -0.02(-0.29%)
Feb 28, 2011 6.533 6.583 6.427 6.465 481,715 -0.07(-1.14%)
Feb 25, 2011 6.440 6.552 6.440 6.539 449,904 +0.11(+1.64%)
Feb 24, 2011 6.502 6.539 6.371 6.434 644,702 -0.04(-0.58%)
Feb 23, 2011 6.620 6.620 6.465 6.471 531,314 -0.12(-1.89%)
Feb 22, 2011 6.689 6.757 6.595 6.595 466,487 -0.16(-2.30%)
Feb 18, 2011 6.763 6.776 6.689 6.751 376,533 +0.04(+0.56%)
Feb 17, 2011 6.720 6.770 6.670 6.714 331,748 -0.03(-0.46%)
Feb 16, 2011 6.782 6.782 6.689 6.745 373,210 -0.01(-0.09%)
Feb 15, 2011 6.863 6.863 6.732 6.751 648,603 -0.10(-1.45%)
Feb 14, 2011 6.851 6.913 6.813 6.851 262,332 -0.02(-0.27%)
Feb 11, 2011 6.689 6.907 6.689 6.869 500,823 +0.14(+2.13%)
Feb 10, 2011 6.670 6.770 6.670 6.726 533,339 -0.01(-0.09%)
Feb 09, 2011 6.732 6.776 6.670 6.732 443,564 -0.03(-0.46%)
Feb 08, 2011 6.801 6.844 6.683 6.763 706,321 -0.04(-0.64%)
Feb 07, 2011 6.969 7.267 6.776 6.807 4,737,574 -0.17(-2.50%)
Feb 04, 2011 6.975 6.981 6.897 6.981 927,734 +0.01(+0.18%)
Feb 03, 2011 6.956 7.000 6.894 6.969 367,001 -0.02(-0.27%)
Feb 02, 2011 6.863 6.987 6.863 6.987 625,845 +0.09(+1.26%)
Feb 01, 2011 6.832 6.950 6.732 6.900 692,501 +0.16(+2.40%)
Jan 31, 2011 6.875 6.888 6.714 6.739 521,354 -0.10(-1.46%)
Jan 28, 2011 6.963 6.969 6.757 6.838 610,517 -0.10(-1.44%)
Jan 27, 2011 6.851 6.969 6.851 6.938 426,999 +0.06(+0.86%)
Jan 26, 2011 6.860 6.928 6.737 6.879 560,923 +0.02(+0.36%)
Jan 25, 2011 6.749 6.854 6.681 6.854 625,398 +0.12(+1.83%)
Jan 24, 2011 6.656 6.761 6.644 6.730 587,215 +0.06(+0.93%)
Jan 21, 2011 6.718 6.755 6.594 6.669 967,406 +0.02(+0.28%)
Jan 20, 2011 6.527 6.693 6.459 6.650 594,561 +0.01(+0.19%)
Jan 19, 2011 6.798 6.798 6.632 6.638 467,784 -0.19(-2.80%)
Jan 18, 2011 6.928 6.928 6.786 6.829 426,805 -0.09(-1.25%)
Jan 14, 2011 6.570 6.940 6.570 6.916 707,505 +0.35(+5.26%)
Jan 13, 2011 6.601 6.632 6.539 6.570 326,241 -0.05(-0.75%)
Jan 12, 2011 6.644 6.650 6.576 6.619 279,042 +0.04(+0.56%)
Jan 11, 2011 6.582 6.681 6.480 6.582 486,651 +0.04(+0.57%)
Jan 10, 2011 6.483 6.588 6.385 6.545 782,315 +0.03(+0.47%)
Jan 07, 2011 6.749 6.780 6.490 6.514 549,569 -0.20(-3.03%)
Jan 06, 2011 6.786 6.786 6.656 6.718 400,727 -0.09(-1.27%)
Jan 05, 2011 6.712 6.804 6.681 6.804 324,193 +0.09(+1.38%)
Jan 04, 2011 6.903 6.903 6.607 6.712 357,652 -0.15(-2.25%)
Jan 03, 2011 6.774 6.909 6.699 6.866 418,380 +0.17(+2.49%)
Dec 31, 2010 6.804 6.848 6.699 6.699 299,451 -0.13(-1.90%)
Dec 30, 2010 6.817 6.872 6.798 6.829 305,294 -0.01(-0.09%)
Dec 29, 2010 6.879 6.879 6.811 6.835 148,392 -0.03(-0.45%)
Dec 28, 2010 6.848 6.872 6.792 6.866 213,456 +0.04(+0.63%)
Dec 27, 2010 6.693 6.835 6.681 6.823 201,942 +0.09(+1.38%)
Dec 23, 2010 6.774 6.798 6.613 6.730 575,050 -0.18(-2.59%)
Dec 22, 2010 6.761 6.984 6.749 6.909 617,006 +0.15(+2.19%)
Dec 21, 2010 6.656 6.792 6.632 6.761 445,172 +0.15(+2.24%)
Dec 20, 2010 6.607 6.706 6.607 6.613 339,484 -0.01(-0.19%)
Dec 17, 2010 6.632 6.669 6.588 6.625 1,178,802 -0.01(-0.09%)
Dec 16, 2010 6.564 6.669 6.564 6.632 326,784 +0.07(+1.13%)
Dec 15, 2010 6.539 6.650 6.527 6.557 366,271 +0.02(+0.28%)
Dec 14, 2010 6.502 6.601 6.502 6.539 391,891 +0.02(+0.38%)
Dec 13, 2010 6.638 6.638 6.366 6.514 552,513 -0.13(-1.95%)
Dec 10, 2010 6.601 6.656 6.551 6.644 292,793 +0.04(+0.65%)
Dec 09, 2010 6.632 6.675 6.539 6.601 426,074 +0.02(+0.38%)
Dec 08, 2010 6.471 6.601 6.459 6.576 458,109 +0.09(+1.43%)
Dec 07, 2010 6.551 6.576 6.415 6.483 641,373 +0.01(+0.19%)
Dec 06, 2010 6.360 6.496 6.304 6.471 482,734 +0.08(+1.26%)
Dec 03, 2010 6.310 6.397 6.162 6.391 218,262 +0.04(+0.68%)
Dec 02, 2010 6.218 6.354 6.218 6.348 431,380 +0.12(+1.98%)
Dec 01, 2010 6.181 6.261 6.101 6.224 994,313 +0.16(+2.65%)
Nov 30, 2010 6.125 6.181 6.039 6.063 793,101 -0.13(-2.09%)
Nov 29, 2010 6.101 6.212 6.082 6.193 234,454 +0.05(+0.80%)
Nov 26, 2010 6.224 6.267 6.144 6.144 130,639 -0.13(-2.07%)
Nov 24, 2010 6.181 6.273 6.273 6.273 326,580 +0.14(+2.32%)
Nov 23, 2010 6.033 6.150 5.996 6.131 549,045 +0.02(+0.40%)
Nov 22, 2010 6.070 6.125 5.983 6.107 246,381 -0.01(-0.10%)
Nov 19, 2010 6.138 6.144 5.989 6.113 253,931 -0.02(-0.40%)
Nov 18, 2010 6.144 6.178 6.088 6.138 265,867 +0.06(+0.91%)
Nov 17, 2010 6.119 6.230 6.063 6.082 214,076 -0.10(-1.60%)
Nov 16, 2010 6.267 6.329 6.131 6.181 338,488 -0.10(-1.57%)
Nov 15, 2010 6.230 6.385 6.230 6.280 285,602 +0.09(+1.50%)
Nov 12, 2010 6.181 6.280 6.181 6.187 386,747 -0.05(-0.79%)
Nov 11, 2010 6.243 6.292 6.181 6.236 386,297 -0.08(-1.27%)
Nov 10, 2010 6.243 6.317 6.150 6.317 318,722 +0.10(+1.69%)
Nov 09, 2010 6.298 6.304 6.193 6.212 318,273 -0.09(-1.37%)
Nov 08, 2010 6.261 6.329 6.218 6.298 480,084 +0.00(+0.00%)
Nov 05, 2010 6.280 6.428 6.212 6.298 427,859 +0.03(+0.49%)
Nov 04, 2010 6.138 6.280 6.138 6.267 631,331 +0.20(+3.26%)
Nov 03, 2010 5.989 6.094 5.977 6.070 484,203 +0.07(+1.24%)
Nov 02, 2010 5.934 6.002 5.891 5.996 429,953 +0.12(+2.10%)
Nov 01, 2010 6.026 6.026 5.767 5.872 616,703 -0.14(-2.36%)
Oct 29, 2010 5.940 6.039 5.940 6.014 288,553 +0.05(+0.83%)
Oct 28, 2010 6.020 6.020 5.928 5.965 574,163 +0.00(+0.00%)
Oct 27, 2010 5.977 6.039 5.928 5.965 447,645 -0.02(-0.36%)
Oct 25, 2010 6.017 6.041 5.925 5.986 507,642 -0.01(-0.20%)
Oct 22, 2010 6.096 6.115 5.985 5.999 488,624 -0.06(-1.01%)
Oct 21, 2010 6.103 6.152 6.023 6.060 560,851 +0.00(+0.00%)
Oct 20, 2010 6.115 6.115 6.041 6.060 438,282 -0.01(-0.20%)
Oct 19, 2010 6.035 6.127 6.017 6.072 807,666 -0.01(-0.10%)
Oct 18, 2010 6.041 6.078 6.041 6.078 620,680 +0.05(+0.81%)
Oct 15, 2010 6.158 6.170 6.029 6.029 553,836 -0.06(-0.91%)
Oct 14, 2010 6.182 6.243 6.054 6.084 688,211 -0.12(-1.88%)
Oct 13, 2010 6.103 6.300 6.060 6.201 993,709 +0.10(+1.71%)
Oct 12, 2010 6.109 6.133 6.048 6.096 347,702 -0.01(-0.20%)
Oct 11, 2010 6.176 6.176 6.109 6.109 235,424 -0.07(-1.19%)
Oct 08, 2010 6.158 6.219 6.096 6.182 312,346 +0.01(+0.10%)
Oct 07, 2010 6.237 6.237 6.121 6.176 275,496 -0.02(-0.30%)
Oct 06, 2010 6.176 6.231 6.152 6.194 321,791 +0.02(+0.30%)
Oct 05, 2010 6.121 6.194 6.035 6.176 562,516 +0.10(+1.61%)
Oct 04, 2010 6.060 6.103 6.005 6.078 594,219 +0.03(+0.46%)
Oct 01, 2010 6.176 6.176 5.999 6.051 387,957 -0.06(-0.95%)
Sep 30, 2010 6.176 6.207 6.044 6.109 540,188 -0.02(-0.40%)
Sep 29, 2010 6.041 6.207 6.011 6.133 454,077 +0.06(+0.91%)
Sep 28, 2010 5.962 6.090 5.907 6.078 603,925 +0.12(+2.06%)
Sep 27, 2010 6.084 6.084 5.937 5.956 379,839 -0.11(-1.82%)
Sep 24, 2010 5.992 6.078 5.937 6.066 661,038 +0.16(+2.69%)
Sep 23, 2010 5.894 6.035 5.833 5.907 424,869 -0.03(-0.52%)
Sep 22, 2010 6.011 6.060 5.882 5.937 391,317 -0.10(-1.62%)
Sep 21, 2010 6.121 6.133 5.999 6.035 571,873 -0.10(-1.60%)
Sep 20, 2010 5.980 6.139 5.925 6.133 495,476 +0.15(+2.45%)
Sep 17, 2010 6.072 6.096 5.943 5.986 759,234 -0.12(-2.00%)
Sep 15, 2010 6.145 6.188 6.096 6.109 539,077 -0.06(-0.99%)
Sep 14, 2010 6.237 6.243 6.152 6.170 664,722 -0.07(-1.18%)
Sep 13, 2010 6.243 6.256 6.182 6.243 775,924 +0.07(+1.09%)
Sep 10, 2010 6.066 6.201 6.066 6.176 637,139 +0.12(+1.92%)
Sep 09, 2010 6.066 6.145 6.005 6.060 825,408 +0.06(+0.92%)
Sep 08, 2010 5.999 6.066 5.980 6.005 612,386 +0.03(+0.51%)
Sep 07, 2010 5.931 6.005 5.901 5.974 1,042,613 +0.04(+0.62%)
Sep 03, 2010 5.797 5.937 5.797 5.937 1,031,224 +0.19(+3.30%)
Sep 02, 2010 5.778 5.778 5.699 5.748 828,321 -0.01(-0.11%)
Sep 01, 2010 5.815 5.907 5.748 5.754 1,844,762 +0.03(+0.53%)
Aug 31, 2010 5.576 5.821 5.576 5.723 794,686 +0.12(+2.19%)
Aug 30, 2010 5.699 5.717 5.601 5.601 511,869 -0.14(-2.45%)
Aug 27, 2010 5.705 5.741 5.595 5.741 517,987 +0.11(+1.96%)
Aug 26, 2010 5.803 5.815 5.601 5.631 442,257 -0.17(-2.85%)
Aug 25, 2010 5.674 5.803 5.610 5.797 912,816 +0.12(+2.10%)
Aug 24, 2010 5.570 5.759 5.472 5.677 1,154,710 +0.07(+1.31%)
Aug 23, 2010 5.674 5.674 5.576 5.604 863,999 -0.04(-0.71%)
Aug 20, 2010 5.552 5.668 5.497 5.644 800,566 +0.07(+1.21%)
Aug 19, 2010 5.601 5.729 5.570 5.576 1,803,916 +0.01(+0.11%)
Aug 18, 2010 5.619 5.644 5.539 5.570 336,190 -0.07(-1.30%)
Aug 17, 2010 5.637 5.699 5.558 5.644 620,447 +0.05(+0.88%)
Aug 16, 2010 5.527 5.601 5.472 5.595 530,057 +0.06(+0.99%)
Aug 13, 2010 5.429 5.607 5.423 5.539 838,975 +0.07(+1.34%)
Aug 12, 2010 5.423 5.521 5.417 5.466 553,135 -0.02(-0.33%)
Aug 11, 2010 5.570 5.619 5.472 5.484 719,751 -0.18(-3.24%)
Aug 10, 2010 5.680 5.766 5.625 5.668 466,608 -0.09(-1.59%)
Aug 09, 2010 5.748 5.778 5.680 5.760 386,122 +0.07(+1.18%)
Aug 06, 2010 5.723 5.809 5.607 5.692 347,796 -0.09(-1.48%)
Aug 05, 2010 5.858 5.894 5.778 5.778 388,952 -0.11(-1.87%)
Aug 04, 2010 5.925 5.986 5.864 5.888 322,621 +0.00(+0.00%)
Aug 03, 2010 5.876 6.011 5.827 5.888 453,654 -0.01(-0.10%)
Aug 02, 2010 5.986 5.992 5.876 5.894 466,994 -0.03(-0.52%)
Jul 30, 2010 5.852 5.980 5.852 5.925 500,317 -0.03(-0.51%)
Jul 29, 2010 5.974 6.005 5.815 5.956 590,930 +0.04(+0.72%)
Jul 28, 2010 5.999 6.041 5.901 5.913 603,873 -0.08(-1.28%)
Jul 27, 2010 6.038 6.062 5.929 5.989 570,672 -0.02(-0.30%)
Jul 26, 2010 5.935 6.038 5.880 6.008 790,217 +0.08(+1.43%)
Jul 23, 2010 5.801 5.953 5.741 5.923 744,960 +0.12(+1.99%)
Jul 22, 2010 5.710 5.826 5.650 5.807 1,447,151 +0.35(+6.33%)
Jul 21, 2010 5.643 5.643 5.461 5.461 530,217 -0.15(-2.60%)
Jul 20, 2010 5.467 5.619 5.467 5.607 419,681 +0.08(+1.54%)
Jul 19, 2010 5.595 5.595 5.467 5.522 715,789 -0.04(-0.66%)
Jul 16, 2010 5.650 5.704 5.540 5.559 836,125 -0.12(-2.14%)
Jul 15, 2010 5.722 5.741 5.607 5.680 670,039 -0.05(-0.85%)
Jul 14, 2010 5.759 5.765 5.668 5.728 854,821 -0.07(-1.15%)
Jul 13, 2010 5.625 5.838 5.619 5.795 1,495,097 +0.26(+4.71%)
Jul 12, 2010 5.656 5.692 5.528 5.534 452,068 -0.13(-2.36%)
Jul 09, 2010 5.607 5.674 5.559 5.668 811,777 +0.07(+1.19%)
Jul 08, 2010 5.595 5.619 5.510 5.601 581,236 +0.03(+0.54%)
Jul 07, 2010 5.419 5.577 5.413 5.571 644,053 +0.19(+3.61%)
Jul 06, 2010 5.437 5.486 5.358 5.376 1,126,069 +0.01(+0.23%)
Jul 02, 2010 5.437 5.449 5.304 5.364 519,539 -0.04(-0.67%)
Jul 01, 2010 5.383 5.495 5.279 5.401 955,871 +0.01(+0.23%)
Jun 30, 2010 5.304 5.443 5.237 5.389 1,637,707 +0.10(+1.83%)
Jun 29, 2010 5.352 5.455 5.237 5.292 2,045,303 -0.29(-5.22%)
Jun 25, 2010 5.589 5.625 5.516 5.583 2,164,363 +0.03(+0.55%)
Jun 24, 2010 5.607 5.704 5.552 5.552 718,078 -0.10(-1.72%)
Jun 23, 2010 5.789 5.838 5.595 5.650 1,057,856 -0.15(-2.62%)
Jun 22, 2010 5.941 5.995 5.783 5.801 886,207 -0.12(-1.95%)
Jun 21, 2010 6.026 6.077 5.816 5.917 926,505 -0.01(-0.20%)
Jun 18, 2010 5.977 6.050 5.880 5.929 1,327,465 +0.00(+0.00%)
Jun 17, 2010 5.892 5.947 5.813 5.929 449,435 +0.08(+1.45%)
Jun 16, 2010 5.734 5.904 5.643 5.844 581,399 +0.05(+0.94%)
Jun 15, 2010 5.710 5.789 5.650 5.789 432,583 +0.12(+2.14%)
Jun 14, 2010 5.759 5.795 5.656 5.668 735,552 -0.03(-0.53%)
Jun 11, 2010 5.583 5.765 5.565 5.698 1,118,576 -0.07(-1.16%)
Jun 10, 2010 5.807 5.813 5.686 5.765 828,838 +0.02(+0.42%)
Jun 09, 2010 5.819 5.832 5.704 5.741 425,721 -0.04(-0.63%)
Jun 08, 2010 5.771 5.819 5.650 5.777 516,390 +0.02(+0.32%)
Jun 07, 2010 5.771 5.856 5.741 5.759 768,085 +0.01(+0.11%)
Jun 04, 2010 5.904 5.977 5.734 5.753 716,171 -0.30(-4.91%)
Jun 03, 2010 6.050 6.117 5.959 6.050 516,072 +0.03(+0.50%)
Jun 02, 2010 5.868 6.038 5.856 6.020 564,819 +0.18(+3.01%)
Jun 01, 2010 6.026 6.096 5.844 5.844 572,632 -0.20(-3.31%)
May 28, 2010 6.135 6.122 6.008 6.044 583,108 -0.09(-1.48%)
May 27, 2010 6.093 6.153 5.983 6.135 821,427 +0.18(+3.06%)
May 26, 2010 6.020 6.068 5.929 5.953 546,682 -0.05(-0.81%)
May 25, 2010 5.789 6.020 5.741 6.001 721,774 +0.12(+1.96%)
May 24, 2010 6.026 6.050 5.868 5.886 480,511 -0.16(-2.71%)
May 21, 2010 5.977 6.123 5.941 6.050 731,602 +0.02(+0.40%)
May 20, 2010 6.050 6.250 6.008 6.026 1,064,811 -0.28(-4.43%)
May 19, 2010 6.396 6.487 6.275 6.305 515,460 -0.13(-1.98%)
May 18, 2010 6.645 6.645 6.402 6.432 318,647 -0.13(-2.03%)
May 17, 2010 6.614 6.687 6.457 6.566 587,250 +0.01(+0.09%)
May 14, 2010 6.627 6.657 6.510 6.560 646,625 -0.13(-1.91%)
May 13, 2010 6.633 6.693 6.548 6.687 476,185 +0.01(+0.18%)
May 12, 2010 6.572 6.681 6.426 6.675 424,587 +0.12(+1.85%)
May 11, 2010 6.481 6.639 6.232 6.554 670,815 +0.13(+1.98%)
May 10, 2010 6.184 6.432 6.165 6.426 523,632 +0.35(+5.79%)
May 07, 2010 6.232 6.281 6.062 6.074 488,784 -0.16(-2.53%)
May 06, 2010 6.414 6.481 6.068 6.232 606,671 -0.24(-3.75%)
May 05, 2010 6.408 6.542 6.281 6.475 597,530 +0.12(+1.91%)
May 04, 2010 6.560 6.560 6.317 6.353 914,253 -0.25(-3.86%)
May 03, 2010 6.718 6.766 6.517 6.608 567,741 -0.06(-0.91%)
Apr 30, 2010 6.803 6.815 6.663 6.669 652,741 -0.15(-2.22%)
Apr 29, 2010 6.620 6.866 6.545 6.821 584,256 +0.23(+3.50%)
Apr 28, 2010 6.584 6.614 6.438 6.590 415,423 +0.08(+1.16%)
Apr 27, 2010 6.629 6.767 6.502 6.514 569,960 -0.15(-2.26%)
Apr 26, 2010 6.882 7.002 6.653 6.665 564,363 -0.19(-2.81%)
Apr 23, 2010 6.743 7.002 6.701 6.857 682,661 +0.10(+1.52%)
Apr 22, 2010 6.514 6.761 6.496 6.755 551,693 +0.19(+2.94%)
Apr 21, 2010 6.532 6.580 6.472 6.562 433,055 +0.03(+0.46%)
Apr 20, 2010 6.466 6.532 6.430 6.532 345,370 +0.07(+1.12%)
Apr 19, 2010 6.370 6.568 6.370 6.460 293,749 +0.08(+1.23%)
Apr 16, 2010 6.550 6.556 6.352 6.382 527,370 -0.17(-2.57%)
Apr 15, 2010 6.605 6.623 6.496 6.550 298,161 -0.05(-0.82%)
Apr 14, 2010 6.526 6.611 6.490 6.605 382,641 +0.13(+2.05%)
Apr 13, 2010 6.502 6.532 6.418 6.472 176,601 -0.06(-0.92%)
Apr 12, 2010 6.496 6.556 6.385 6.532 374,600 +0.02(+0.28%)
Apr 09, 2010 6.520 6.611 6.460 6.514 191,593 -0.02(-0.37%)
Apr 08, 2010 6.526 6.594 6.364 6.538 319,499 -0.02(-0.37%)
Apr 07, 2010 6.550 6.611 6.442 6.562 404,288 -0.01(-0.18%)
Apr 06, 2010 6.376 6.574 6.358 6.574 293,736 +0.15(+2.34%)
Apr 05, 2010 6.418 6.430 6.358 6.424 200,527 +0.04(+0.66%)
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.