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

Brookline Bancorp (NQ: BRKL )

8.760 -0.090 (-1.02%)
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, 2015 7.212 7.299 7.161 7.277 386,416 +0.05(+0.70%)
Mar 30, 2015 7.132 7.263 7.118 7.226 162,089 +0.11(+1.53%)
Mar 27, 2015 7.132 7.147 7.016 7.118 153,506 -0.01(-0.10%)
Mar 26, 2015 7.089 7.147 6.987 7.125 165,887 +0.04(+0.51%)
Mar 25, 2015 7.197 7.205 7.060 7.089 278,601 -0.09(-1.31%)
Mar 24, 2015 7.212 7.212 7.160 7.183 197,857 -0.04(-0.50%)
Mar 23, 2015 7.212 7.299 7.183 7.219 221,405 -0.01(-0.20%)
Mar 20, 2015 7.103 7.241 7.024 7.234 616,903 +0.14(+2.04%)
Mar 19, 2015 7.147 7.147 7.016 7.089 323,254 -0.07(-1.01%)
Mar 18, 2015 7.176 7.226 7.096 7.161 170,335 -0.04(-0.50%)
Mar 17, 2015 7.082 7.219 7.045 7.197 266,492 +0.09(+1.22%)
Mar 16, 2015 7.241 7.241 7.082 7.111 255,925 -0.07(-1.01%)
Mar 13, 2015 7.140 7.197 7.038 7.183 211,144 +0.02(+0.30%)
Mar 12, 2015 7.045 7.176 7.024 7.161 235,387 +0.19(+2.70%)
Mar 11, 2015 6.930 6.995 6.886 6.973 222,434 +0.05(+0.73%)
Mar 10, 2015 6.944 7.002 6.915 6.922 175,320 -0.11(-1.54%)
Mar 09, 2015 7.009 7.060 6.995 7.031 223,235 +0.02(+0.31%)
Mar 06, 2015 6.973 7.147 6.973 7.009 244,312 -0.03(-0.41%)
Mar 05, 2015 7.016 7.064 6.915 7.038 211,144 +0.01(+0.21%)
Mar 04, 2015 7.024 7.071 7.074 7.024 177,833 -0.05(-0.72%)
Mar 03, 2015 7.067 7.118 7.053 7.074 226,694 -0.04(-0.51%)
Mar 02, 2015 7.031 7.118 6.987 7.111 258,805 +0.10(+1.45%)
Feb 27, 2015 7.089 7.127 7.002 7.009 210,651 -0.06(-0.82%)
Feb 26, 2015 7.009 7.176 6.987 7.067 145,688 +0.03(+0.41%)
Feb 25, 2015 7.132 7.132 6.966 7.038 211,920 -0.07(-1.02%)
Feb 24, 2015 7.082 7.147 7.038 7.111 170,341 +0.05(+0.72%)
Feb 23, 2015 7.002 7.060 6.959 7.060 181,001 +0.02(+0.31%)
Feb 20, 2015 7.053 7.067 6.922 7.038 293,505 +0.01(+0.10%)
Feb 19, 2015 7.009 7.067 6.987 7.031 181,708 -0.01(-0.21%)
Feb 18, 2015 7.038 7.103 7.009 7.045 315,686 -0.02(-0.31%)
Feb 17, 2015 6.814 7.082 6.785 7.067 339,602 +0.01(+0.10%)
Feb 13, 2015 7.190 7.060 7.060 7.060 342,911 -0.13(-1.81%)
Feb 12, 2015 7.089 7.190 7.024 7.190 262,219 +0.16(+2.27%)
Feb 11, 2015 7.060 7.096 6.987 7.031 161,892 -0.02(-0.26%)
Feb 10, 2015 7.092 7.092 6.970 7.049 181,166 +0.03(+0.41%)
Feb 09, 2015 7.099 7.128 6.977 7.020 217,125 -0.08(-1.11%)
Feb 06, 2015 7.035 7.128 7.007 7.099 693,610 +0.09(+1.33%)
Feb 05, 2015 6.970 7.028 6.927 7.006 1,404,026 +0.08(+1.14%)
Feb 04, 2015 6.984 7.013 6.908 6.927 574,896 -0.10(-1.43%)
Feb 03, 2015 6.963 7.049 6.963 7.028 446,637 +0.07(+1.03%)
Feb 02, 2015 6.927 7.049 6.891 6.956 393,319 +0.06(+0.94%)
Jan 30, 2015 7.063 7.106 6.870 6.891 573,457 -0.25(-3.52%)
Jan 29, 2015 6.726 7.150 6.697 7.142 318,381 +0.41(+6.08%)
Jan 28, 2015 6.927 6.927 6.690 6.733 277,139 -0.19(-2.70%)
Jan 27, 2015 6.898 6.970 6.798 6.920 188,877 -0.04(-0.52%)
Jan 26, 2015 6.862 6.977 6.769 6.956 246,172 +0.04(+0.62%)
Jan 23, 2015 6.970 6.970 6.819 6.913 150,056 -0.06(-0.93%)
Jan 22, 2015 6.719 6.977 6.611 6.977 458,507 +0.31(+4.63%)
Jan 21, 2015 6.776 6.812 6.651 6.669 356,595 -0.12(-1.80%)
Jan 20, 2015 6.884 6.913 6.726 6.791 382,356 -0.05(-0.73%)
Jan 16, 2015 6.719 6.848 6.683 6.841 291,180 +0.09(+1.38%)
Jan 15, 2015 6.783 6.812 6.697 6.748 306,166 -0.05(-0.74%)
Jan 14, 2015 6.762 6.855 6.671 6.798 228,593 -0.04(-0.53%)
Jan 13, 2015 6.841 6.970 6.740 6.834 211,951 +0.04(+0.53%)
Jan 12, 2015 6.855 6.855 6.783 6.798 208,802 -0.06(-0.84%)
Jan 09, 2015 6.970 6.970 6.848 6.855 170,038 -0.14(-1.95%)
Jan 08, 2015 7.028 7.164 6.927 6.992 396,405 +0.04(+0.52%)
Jan 07, 2015 6.956 7.028 6.877 6.956 254,411 +0.06(+0.83%)
Jan 06, 2015 7.035 7.071 6.855 6.898 315,108 -0.12(-1.74%)
Jan 05, 2015 7.049 7.085 6.999 7.020 289,772 -0.06(-0.91%)
Jan 02, 2015 7.257 7.286 7.020 7.085 244,255 -0.11(-1.60%)
Dec 31, 2014 7.315 7.200 7.200 7.200 266,220 -0.08(-1.08%)
Dec 30, 2014 7.286 7.343 7.237 7.279 224,799 -0.01(-0.10%)
Dec 29, 2014 7.164 7.293 7.164 7.286 314,736 +0.13(+1.81%)
Dec 26, 2014 7.106 7.200 7.106 7.157 222,275 +0.04(+0.61%)
Dec 24, 2014 7.071 7.114 7.114 7.114 224,149 +0.05(+0.71%)
Dec 23, 2014 7.035 7.099 7.020 7.063 441,104 +0.02(+0.31%)
Dec 22, 2014 6.970 7.085 6.970 7.042 358,269 +0.04(+0.51%)
Dec 19, 2014 7.092 7.094 6.970 7.006 1,696,917 -0.04(-0.61%)
Dec 18, 2014 7.035 7.106 6.927 7.049 736,149 +0.05(+0.72%)
Dec 17, 2014 6.848 7.006 6.812 6.999 393,239 +0.14(+2.09%)
Dec 16, 2014 6.819 6.984 6.733 6.855 376,743 +0.04(+0.53%)
Dec 15, 2014 6.862 6.905 6.798 6.819 220,045 -0.04(-0.52%)
Dec 12, 2014 6.827 6.941 6.763 6.855 229,852 -0.06(-0.83%)
Dec 11, 2014 6.905 6.992 6.877 6.913 177,431 +0.05(+0.73%)
Dec 10, 2014 7.013 7.042 6.862 6.862 252,741 -0.19(-2.75%)
Dec 09, 2014 6.862 7.056 6.859 7.056 248,180 +0.13(+1.87%)
Dec 08, 2014 6.963 7.055 6.905 6.927 194,010 -0.04(-0.52%)
Dec 05, 2014 6.848 6.992 6.848 6.963 227,767 +0.11(+1.57%)
Dec 04, 2014 6.819 6.870 6.762 6.855 186,849 +0.01(+0.21%)
Dec 03, 2014 6.776 6.870 6.755 6.841 157,570 +0.06(+0.95%)
Dec 02, 2014 6.726 6.841 6.697 6.776 163,066 +0.08(+1.18%)
Dec 01, 2014 6.841 6.861 6.697 6.697 252,880 -0.13(-1.89%)
Nov 28, 2014 6.970 6.990 6.819 6.827 183,548 -0.10(-1.45%)
Nov 26, 2014 6.934 6.927 6.927 6.927 167,728 -0.01(-0.10%)
Nov 25, 2014 6.920 6.934 6.841 6.934 164,730 +0.03(+0.42%)
Nov 24, 2014 6.819 6.905 6.791 6.905 203,921 +0.11(+1.69%)
Nov 21, 2014 6.956 6.961 6.776 6.791 233,038 -0.11(-1.56%)
Nov 20, 2014 6.748 6.905 6.704 6.898 182,098 +0.11(+1.69%)
Nov 19, 2014 6.855 6.880 6.704 6.783 192,003 -0.11(-1.56%)
Nov 18, 2014 6.898 6.956 6.848 6.891 209,048 -0.01(-0.10%)
Nov 17, 2014 6.927 6.977 6.841 6.898 233,659 -0.03(-0.41%)
Nov 14, 2014 6.970 6.992 6.913 6.927 256,030 -0.01(-0.21%)
Nov 13, 2014 7.071 7.071 6.938 6.941 315,656 -0.11(-1.63%)
Nov 12, 2014 6.963 7.056 6.930 7.056 297,771 +0.05(+0.67%)
Nov 11, 2014 6.995 7.038 6.953 7.010 221,072 -0.01(-0.10%)
Nov 10, 2014 6.974 7.031 6.924 7.017 235,098 +0.05(+0.71%)
Nov 07, 2014 6.946 6.967 6.867 6.967 227,682 +0.01(+0.20%)
Nov 06, 2014 6.903 6.974 6.809 6.953 247,191 +0.04(+0.62%)
Nov 05, 2014 6.910 6.953 6.867 6.910 471,848 +0.04(+0.52%)
Nov 04, 2014 6.853 6.917 6.825 6.874 712,356 -0.01(-0.21%)
Nov 03, 2014 6.832 6.917 6.810 6.889 560,088 +0.06(+0.94%)
Oct 31, 2014 6.768 6.825 6.732 6.825 809,877 +0.11(+1.70%)
Oct 30, 2014 6.647 6.711 6.583 6.711 651,693 +0.06(+0.96%)
Oct 29, 2014 6.611 6.682 6.561 6.647 401,254 +0.04(+0.54%)
Oct 28, 2014 6.476 6.611 6.462 6.611 365,359 +0.14(+2.20%)
Oct 27, 2014 6.462 6.476 6.380 6.469 347,522 -0.01(-0.22%)
Oct 24, 2014 6.483 6.497 6.412 6.483 192,632 +0.03(+0.44%)
Oct 23, 2014 6.547 6.547 6.412 6.454 260,054 +0.04(+0.67%)
Oct 22, 2014 6.462 6.504 6.405 6.412 246,203 -0.06(-0.88%)
Oct 21, 2014 6.433 6.476 6.390 6.469 258,457 +0.04(+0.66%)
Oct 20, 2014 6.341 6.469 6.341 6.426 253,880 +0.04(+0.67%)
Oct 17, 2014 6.604 6.604 6.355 6.383 431,792 -0.14(-2.07%)
Oct 16, 2014 6.419 6.540 6.412 6.519 433,956 +0.04(+0.55%)
Oct 15, 2014 6.497 6.547 6.376 6.483 380,665 -0.09(-1.41%)
Oct 14, 2014 6.476 6.604 6.376 6.575 554,222 +0.16(+2.44%)
Oct 13, 2014 6.284 6.490 6.284 6.419 462,370 +0.16(+2.50%)
Oct 10, 2014 6.156 6.355 6.099 6.262 379,051 +0.07(+1.15%)
Oct 09, 2014 6.255 6.255 6.156 6.191 918,604 -0.09(-1.47%)
Oct 08, 2014 6.099 6.298 6.099 6.284 299,700 +0.15(+2.44%)
Oct 07, 2014 6.099 6.191 6.088 6.134 423,990 -0.01(-0.12%)
Oct 06, 2014 6.198 6.220 6.141 6.141 192,522 -0.06(-1.03%)
Oct 03, 2014 6.262 6.341 6.205 6.205 403,374 +0.01(+0.23%)
Oct 02, 2014 6.113 6.213 6.070 6.191 260,882 +0.10(+1.64%)
Oct 01, 2014 6.099 6.177 6.063 6.092 476,810 +0.01(+0.12%)
Sep 30, 2014 6.134 6.177 6.084 6.084 556,236 -0.07(-1.16%)
Sep 29, 2014 6.127 6.177 6.113 6.156 227,772 -0.02(-0.35%)
Sep 26, 2014 6.184 6.234 6.141 6.177 232,145 -0.01(-0.11%)
Sep 25, 2014 6.205 6.237 6.134 6.184 353,135 -0.04(-0.57%)
Sep 24, 2014 6.213 6.241 6.170 6.220 393,354 +0.01(+0.23%)
Sep 23, 2014 6.262 6.326 6.205 6.205 373,577 -0.06(-0.91%)
Sep 22, 2014 6.312 6.341 6.255 6.262 290,638 -0.08(-1.23%)
Sep 19, 2014 6.405 6.462 6.334 6.341 688,487 -0.07(-1.11%)
Sep 18, 2014 6.334 6.412 6.319 6.412 434,256 +0.08(+1.24%)
Sep 17, 2014 6.334 6.383 6.298 6.334 246,514 +0.00(+0.00%)
Sep 16, 2014 6.355 6.362 6.298 6.334 392,435 -0.01(-0.22%)
Sep 15, 2014 6.405 6.426 6.334 6.348 383,118 -0.09(-1.33%)
Sep 12, 2014 6.476 6.511 6.376 6.433 252,972 -0.06(-0.99%)
Sep 11, 2014 6.383 6.504 6.383 6.497 217,295 +0.06(+1.00%)
Sep 10, 2014 6.362 6.447 6.362 6.433 183,272 +0.06(+0.89%)
Sep 09, 2014 6.476 6.476 6.362 6.376 253,732 -0.10(-1.54%)
Sep 08, 2014 6.440 6.504 6.412 6.476 222,820 +0.00(+0.00%)
Sep 05, 2014 6.462 6.483 6.426 6.476 188,981 -0.01(-0.22%)
Sep 04, 2014 6.497 6.497 6.476 6.490 142,273 -0.01(-0.22%)
Sep 03, 2014 6.583 6.590 6.490 6.504 214,466 -0.07(-1.08%)
Sep 02, 2014 6.526 6.597 6.506 6.575 244,264 +0.06(+0.98%)
Aug 29, 2014 6.504 6.511 6.511 6.511 191,531 +0.05(+0.77%)
Aug 28, 2014 6.511 6.519 6.462 6.462 147,822 -0.06(-0.87%)
Aug 27, 2014 6.547 6.547 6.490 6.519 91,163 -0.04(-0.65%)
Aug 26, 2014 6.490 6.561 6.490 6.561 215,861 +0.06(+0.99%)
Aug 25, 2014 6.547 6.547 6.454 6.497 131,651 -0.01(-0.11%)
Aug 22, 2014 6.476 6.540 6.476 6.504 222,148 +0.02(+0.33%)
Aug 21, 2014 6.376 6.483 6.341 6.483 193,053 +0.09(+1.45%)
Aug 20, 2014 6.454 6.511 6.355 6.390 242,660 -0.06(-0.99%)
Aug 19, 2014 6.426 6.490 6.405 6.454 223,812 +0.02(+0.33%)
Aug 18, 2014 6.405 6.419 6.390 6.433 617,953 +0.06(+0.89%)
Aug 15, 2014 6.454 6.454 6.291 6.376 448,253 -0.01(-0.22%)
Aug 14, 2014 6.383 6.419 6.376 6.390 224,103 -0.01(-0.22%)
Aug 13, 2014 6.419 6.462 6.383 6.405 237,828 +0.00(+0.06%)
Aug 12, 2014 6.345 6.408 6.331 6.401 404,644 +0.01(+0.22%)
Aug 11, 2014 6.380 6.401 6.338 6.387 492,769 +0.01(+0.22%)
Aug 08, 2014 6.317 6.380 6.317 6.373 243,644 +0.04(+0.67%)
Aug 07, 2014 6.380 6.429 6.317 6.331 344,745 -0.06(-0.99%)
Aug 06, 2014 6.387 6.486 6.315 6.394 559,433 -0.01(-0.11%)
Aug 05, 2014 6.309 6.422 6.295 6.401 312,413 +0.06(+1.00%)
Aug 04, 2014 6.380 6.387 6.267 6.338 381,303 -0.01(-0.11%)
Aug 01, 2014 6.394 6.479 6.302 6.345 376,859 -0.02(-0.33%)
Jul 31, 2014 6.288 6.532 6.288 6.366 345,203 -0.04(-0.66%)
Jul 30, 2014 6.443 6.486 6.380 6.408 164,591 -0.01(-0.22%)
Jul 29, 2014 6.429 6.486 6.380 6.422 206,004 -0.02(-0.33%)
Jul 28, 2014 6.486 6.535 6.394 6.443 169,913 -0.04(-0.65%)
Jul 25, 2014 6.436 6.542 6.415 6.486 254,483 -0.01(-0.22%)
Jul 24, 2014 6.486 6.563 6.478 6.500 261,184 +0.04(+0.55%)
Jul 23, 2014 6.366 6.479 6.366 6.465 845,841 +0.14(+2.23%)
Jul 22, 2014 6.366 6.415 6.324 6.324 184,375 -0.03(-0.44%)
Jul 21, 2014 6.309 6.373 6.309 6.352 170,702 -0.01(-0.22%)
Jul 18, 2014 6.288 6.415 6.288 6.366 308,515 +0.06(+0.89%)
Jul 17, 2014 6.345 6.380 6.288 6.309 377,179 -0.05(-0.78%)
Jul 16, 2014 6.479 6.479 6.352 6.359 208,484 -0.08(-1.20%)
Jul 15, 2014 6.401 6.465 6.394 6.436 166,354 +0.01(+0.11%)
Jul 14, 2014 6.493 6.549 6.415 6.429 204,567 +0.01(+0.22%)
Jul 11, 2014 6.436 6.472 6.408 6.415 246,399 -0.06(-0.87%)
Jul 10, 2014 6.408 6.521 6.401 6.472 193,346 -0.06(-0.97%)
Jul 09, 2014 6.613 6.613 6.521 6.535 345,132 -0.04(-0.54%)
Jul 08, 2014 6.599 6.620 6.539 6.570 442,786 -0.06(-0.85%)
Jul 07, 2014 6.676 6.697 6.606 6.627 238,248 -0.08(-1.16%)
Jul 03, 2014 6.641 6.704 6.704 6.704 193,625 +0.12(+1.82%)
Jul 02, 2014 6.662 6.676 6.577 6.584 279,097 -0.11(-1.58%)
Jul 01, 2014 6.634 6.782 6.634 6.690 445,020 +0.08(+1.28%)
Jun 30, 2014 6.620 6.634 6.556 6.606 234,095 -0.05(-0.74%)
Jun 27, 2014 6.549 6.704 6.549 6.655 729,785 +0.06(+0.85%)
Jun 26, 2014 6.584 6.606 6.486 6.599 137,421 +0.02(+0.32%)
Jun 25, 2014 6.486 6.577 6.486 6.577 467,441 +0.04(+0.65%)
Jun 24, 2014 6.521 6.648 6.514 6.535 357,856 +0.01(+0.11%)
Jun 23, 2014 6.556 6.556 6.472 6.528 191,368 -0.01(-0.22%)
Jun 20, 2014 6.507 6.556 6.465 6.542 740,902 +0.06(+0.98%)
Jun 19, 2014 6.493 6.514 6.436 6.479 153,435 -0.01(-0.22%)
Jun 18, 2014 6.486 6.507 6.387 6.493 228,595 +0.03(+0.44%)
Jun 17, 2014 6.380 6.465 6.338 6.465 265,959 +0.11(+1.66%)
Jun 16, 2014 6.415 6.415 6.345 6.359 164,583 -0.06(-0.88%)
Jun 13, 2014 6.443 6.479 6.366 6.415 203,257 +0.01(+0.11%)
Jun 12, 2014 6.443 6.465 6.378 6.408 209,968 -0.07(-1.09%)
Jun 11, 2014 6.507 6.521 6.429 6.479 262,313 -0.08(-1.29%)
Jun 10, 2014 6.563 6.782 6.448 6.563 165,612 -0.01(-0.21%)
Jun 06, 2014 6.584 6.591 6.521 6.577 333,231 +0.04(+0.65%)
Jun 05, 2014 6.401 6.535 6.345 6.535 331,993 +0.16(+2.54%)
Jun 04, 2014 6.309 6.394 6.280 6.373 288,726 +0.06(+1.01%)
Jun 03, 2014 6.345 6.387 6.295 6.309 428,028 -0.04(-0.56%)
Jun 02, 2014 6.309 6.366 6.246 6.345 217,120 +0.04(+0.67%)
May 30, 2014 6.345 6.366 6.288 6.302 187,386 -0.03(-0.45%)
May 29, 2014 6.352 6.373 6.302 6.331 163,438 +0.01(+0.22%)
May 28, 2014 6.373 6.380 6.295 6.317 263,330 -0.09(-1.43%)
May 27, 2014 6.366 6.458 6.324 6.408 288,148 +0.08(+1.34%)
May 23, 2014 6.295 6.324 6.324 6.324 225,541 +0.04(+0.56%)
May 22, 2014 6.295 6.331 6.211 6.288 77,074 +0.02(+0.34%)
May 21, 2014 6.295 6.345 6.204 6.267 295,971 +0.01(+0.23%)
May 20, 2014 6.302 6.380 6.218 6.253 421,766 -0.09(-1.44%)
May 19, 2014 6.260 6.380 6.246 6.345 239,745 +0.09(+1.41%)
May 16, 2014 6.218 6.281 6.154 6.257 411,697 +0.02(+0.28%)
May 15, 2014 6.168 6.253 6.105 6.239 458,832 +0.01(+0.23%)
May 14, 2014 6.394 6.415 6.211 6.225 599,227 -0.16(-2.43%)
May 13, 2014 6.500 6.500 6.373 6.380 277,717 -0.12(-1.84%)
May 12, 2014 6.380 6.535 6.373 6.500 649,560 +0.13(+1.99%)
May 09, 2014 6.211 6.387 6.197 6.373 591,675 +0.12(+1.92%)
May 08, 2014 6.309 6.373 6.218 6.253 585,310 -0.06(-0.89%)
May 07, 2014 6.246 6.317 6.154 6.309 509,269 +0.10(+1.53%)
May 06, 2014 6.277 6.319 6.207 6.214 483,561 -0.06(-1.00%)
May 05, 2014 6.291 6.358 6.249 6.277 548,354 -0.03(-0.44%)
May 02, 2014 6.305 6.424 6.284 6.305 334,620 +0.00(+0.00%)
May 01, 2014 6.333 6.354 6.221 6.305 519,053 -0.03(-0.55%)
Apr 30, 2014 6.305 6.368 6.235 6.340 496,786 +0.06(+0.89%)
Apr 29, 2014 6.354 6.431 6.277 6.284 684,082 -0.06(-0.88%)
Apr 28, 2014 6.312 6.389 6.277 6.340 403,750 +0.05(+0.78%)
Apr 25, 2014 6.340 6.361 6.235 6.291 423,066 -0.08(-1.31%)
Apr 24, 2014 6.417 6.556 6.305 6.375 281,495 +0.00(+0.00%)
Apr 23, 2014 6.410 6.452 6.361 6.375 278,799 -0.06(-0.87%)
Apr 22, 2014 6.417 6.487 6.368 6.431 232,412 +0.06(+0.88%)
Apr 21, 2014 6.389 6.452 6.284 6.375 422,264 -0.03(-0.44%)
Apr 17, 2014 6.354 6.403 6.403 6.403 230,724 +0.04(+0.66%)
Apr 16, 2014 6.417 6.417 6.326 6.361 233,197 -0.01(-0.11%)
Apr 15, 2014 6.354 6.382 6.263 6.368 345,547 +0.01(+0.22%)
Apr 14, 2014 6.312 6.427 6.284 6.354 388,877 +0.10(+1.56%)
Apr 11, 2014 6.263 6.312 6.221 6.256 526,362 -0.05(-0.78%)
Apr 10, 2014 6.424 6.452 6.298 6.305 480,321 -0.13(-2.06%)
Apr 09, 2014 6.494 6.494 6.396 6.438 176,372 -0.03(-0.43%)
Apr 08, 2014 6.410 6.522 6.410 6.466 324,557 +0.05(+0.76%)
Apr 07, 2014 6.417 6.448 6.298 6.417 517,194 -0.03(-0.54%)
Apr 04, 2014 6.668 6.668 6.417 6.452 364,522 -0.16(-2.43%)
Apr 03, 2014 6.661 6.668 6.612 6.612 205,599 -0.07(-1.04%)
Apr 02, 2014 6.738 6.738 6.654 6.682 275,365 -0.04(-0.62%)
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.