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 8, 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, 2014 6.403 6.540 6.382 6.478 555,752 +0.11(+1.73%)
Mar 28, 2014 6.320 6.437 6.197 6.368 410,689 +0.04(+0.65%)
Mar 27, 2014 6.417 6.472 6.306 6.327 321,757 -0.10(-1.60%)
Mar 26, 2014 6.595 6.595 6.430 6.430 482,374 -0.12(-1.79%)
Mar 25, 2014 6.595 6.623 6.540 6.547 294,281 -0.05(-0.73%)
Mar 24, 2014 6.630 6.671 6.554 6.595 329,145 -0.04(-0.62%)
Mar 21, 2014 6.650 6.740 6.587 6.637 732,527 -0.03(-0.41%)
Mar 20, 2014 6.630 6.719 6.575 6.664 307,432 -0.01(-0.10%)
Mar 19, 2014 6.616 6.712 6.561 6.671 387,059 +0.04(+0.62%)
Mar 18, 2014 6.561 6.671 6.483 6.630 376,628 +0.08(+1.15%)
Mar 17, 2014 6.527 6.609 6.485 6.554 222,371 +0.05(+0.74%)
Mar 14, 2014 6.451 6.533 6.408 6.506 203,744 +0.03(+0.42%)
Mar 13, 2014 6.527 6.533 6.458 6.478 263,121 -0.01(-0.11%)
Mar 12, 2014 6.437 6.506 6.430 6.485 308,912 +0.03(+0.43%)
Mar 11, 2014 6.465 6.492 6.389 6.458 282,636 -0.02(-0.32%)
Mar 10, 2014 6.430 6.489 6.368 6.478 193,477 +0.01(+0.21%)
Mar 07, 2014 6.472 6.492 6.371 6.465 189,887 +0.03(+0.43%)
Mar 06, 2014 6.423 6.475 6.368 6.437 249,285 +0.04(+0.65%)
Mar 05, 2014 6.389 6.417 6.375 6.396 257,078 -0.03(-0.43%)
Mar 04, 2014 6.300 6.492 6.300 6.423 975,877 +0.21(+3.43%)
Mar 03, 2014 6.238 6.245 6.162 6.210 495,103 -0.07(-1.10%)
Feb 28, 2014 6.231 6.300 6.190 6.279 786,422 +0.08(+1.22%)
Feb 27, 2014 6.210 6.231 6.155 6.203 249,813 -0.01(-0.11%)
Feb 26, 2014 6.162 6.258 6.114 6.210 314,733 +0.09(+1.46%)
Feb 25, 2014 6.148 6.162 6.080 6.121 279,937 -0.01(-0.11%)
Feb 24, 2014 6.086 6.183 6.045 6.128 378,995 +0.08(+1.37%)
Feb 21, 2014 6.073 6.135 5.994 6.045 370,745 +0.01(+0.23%)
Feb 20, 2014 6.004 6.110 5.956 6.031 330,029 +0.06(+0.92%)
Feb 19, 2014 6.128 6.223 5.956 5.976 531,259 -0.15(-2.47%)
Feb 18, 2014 6.121 6.190 6.059 6.128 471,354 +0.04(+0.68%)
Feb 14, 2014 6.059 6.086 6.086 6.086 698,967 +0.03(+0.45%)
Feb 13, 2014 5.997 6.080 5.949 6.059 529,506 +0.05(+0.80%)
Feb 12, 2014 6.059 6.093 5.990 6.011 319,441 +0.03(+0.52%)
Feb 11, 2014 5.946 6.027 5.918 5.980 611,371 +0.05(+0.92%)
Feb 10, 2014 5.898 5.973 5.871 5.925 547,195 +0.01(+0.12%)
Feb 07, 2014 5.925 5.966 5.871 5.918 589,959 +0.00(+0.00%)
Feb 06, 2014 5.966 6.041 5.918 5.918 531,819 -0.03(-0.57%)
Feb 05, 2014 5.973 6.034 5.912 5.953 646,402 +0.00(+0.00%)
Feb 04, 2014 5.918 6.027 5.823 5.953 718,113 +0.05(+0.92%)
Feb 03, 2014 6.068 6.096 5.898 5.898 805,412 -0.16(-2.70%)
Jan 31, 2014 6.062 6.191 6.048 6.062 668,103 -0.07(-1.11%)
Jan 30, 2014 6.164 6.429 6.048 6.130 813,433 -0.10(-1.64%)
Jan 29, 2014 6.307 6.443 6.218 6.232 502,250 -0.12(-1.88%)
Jan 28, 2014 6.375 6.375 6.293 6.351 464,248 +0.01(+0.16%)
Jan 27, 2014 6.470 6.504 6.341 6.341 392,089 -0.10(-1.59%)
Jan 24, 2014 6.477 6.559 6.395 6.443 362,755 -0.09(-1.36%)
Jan 23, 2014 6.538 6.572 6.446 6.531 494,584 -0.01(-0.10%)
Jan 22, 2014 6.559 6.566 6.504 6.538 427,415 +0.00(+0.00%)
Jan 21, 2014 6.531 6.579 6.457 6.538 499,354 +0.07(+1.05%)
Jan 17, 2014 6.491 6.470 6.470 6.470 444,740 -0.01(-0.21%)
Jan 16, 2014 6.504 6.538 6.457 6.484 371,400 -0.05(-0.73%)
Jan 15, 2014 6.484 6.579 6.429 6.531 484,617 +0.05(+0.74%)
Jan 14, 2014 6.491 6.511 6.457 6.484 504,912 +0.01(+0.11%)
Jan 13, 2014 6.497 6.518 6.429 6.477 528,259 -0.02(-0.31%)
Jan 10, 2014 6.450 6.497 6.395 6.497 535,449 +0.07(+1.06%)
Jan 09, 2014 6.436 6.504 6.382 6.429 291,582 +0.01(+0.11%)
Jan 08, 2014 6.443 6.446 6.395 6.423 520,926 -0.01(-0.11%)
Jan 07, 2014 6.436 6.477 6.402 6.429 469,745 +0.03(+0.43%)
Jan 06, 2014 6.470 6.470 6.395 6.402 483,653 -0.03(-0.42%)
Jan 03, 2014 6.423 6.545 6.388 6.429 265,925 +0.00(+0.00%)
Jan 02, 2014 6.531 6.531 6.402 6.429 388,683 -0.07(-1.15%)
Dec 31, 2013 6.518 6.504 6.504 6.504 347,834 -0.01(-0.10%)
Dec 30, 2013 6.538 6.559 6.511 6.511 379,148 -0.01(-0.10%)
Dec 27, 2013 6.559 6.559 6.504 6.518 308,956 -0.01(-0.10%)
Dec 26, 2013 6.531 6.579 6.505 6.525 316,959 +0.00(+0.00%)
Dec 24, 2013 6.538 6.593 6.511 6.525 216,858 +0.01(+0.21%)
Dec 23, 2013 6.491 6.531 6.416 6.511 584,234 +0.04(+0.63%)
Dec 20, 2013 6.334 6.474 6.273 6.470 1,807,061 +0.12(+1.82%)
Dec 19, 2013 6.320 6.409 6.273 6.354 1,023,757 +0.05(+0.76%)
Dec 18, 2013 6.252 6.314 6.218 6.307 813,558 +0.08(+1.31%)
Dec 17, 2013 6.228 6.245 6.205 6.225 487,811 +0.00(+0.00%)
Dec 16, 2013 6.218 6.245 6.198 6.225 964,142 +0.05(+0.77%)
Dec 13, 2013 6.245 6.245 6.164 6.177 486,971 -0.04(-0.66%)
Dec 12, 2013 6.259 6.300 6.211 6.218 638,949 -0.03(-0.44%)
Dec 11, 2013 6.314 6.320 6.218 6.245 1,025,263 -0.04(-0.65%)
Dec 10, 2013 6.266 6.320 6.176 6.286 1,239,013 -0.01(-0.11%)
Dec 09, 2013 6.198 6.307 6.136 6.293 1,339,028 +0.18(+2.90%)
Dec 06, 2013 6.068 6.130 6.055 6.116 0 +0.09(+1.47%)
Dec 05, 2013 6.021 6.045 5.970 6.027 0 +0.00(+0.00%)
Dec 04, 2013 6.034 6.075 5.966 6.027 0 -0.01(-0.23%)
Dec 03, 2013 6.082 6.102 6.014 6.041 0 -0.04(-0.67%)
Dec 02, 2013 6.205 6.211 6.055 6.082 656,222 -0.14(-2.30%)
Nov 29, 2013 6.225 6.252 6.170 6.225 0 +0.03(+0.55%)
Nov 27, 2013 6.130 6.225 6.089 6.191 0 +0.07(+1.11%)
Nov 26, 2013 6.164 6.164 6.116 6.123 0 -0.01(-0.22%)
Nov 25, 2013 6.075 6.184 6.062 6.136 638,979 +0.09(+1.46%)
Nov 22, 2013 6.082 6.082 6.000 6.048 0 -0.01(-0.22%)
Nov 21, 2013 6.027 6.075 6.001 6.062 311,468 +0.06(+1.02%)
Nov 20, 2013 6.034 6.075 5.987 6.000 0 -0.01(-0.11%)
Nov 19, 2013 6.014 6.062 5.980 6.007 364,561 +0.01(+0.23%)
Nov 18, 2013 6.000 6.062 5.959 5.993 0 -0.01(-0.11%)
Nov 15, 2013 5.993 6.014 5.932 6.000 0 -0.01(-0.11%)
Nov 14, 2013 5.993 6.034 5.953 6.007 258,397 +0.04(+0.68%)
Nov 12, 2013 6.027 6.041 5.953 5.966 0 -0.05(-0.91%)
Nov 11, 2013 6.048 6.055 5.983 6.021 0 -0.02(-0.34%)
Nov 08, 2013 5.932 6.048 5.932 6.041 0 +0.10(+1.72%)
Nov 07, 2013 5.980 6.021 5.925 5.939 483,018 -0.03(-0.46%)
Nov 06, 2013 5.939 5.973 5.925 5.966 361,551 +0.05(+0.86%)
Nov 05, 2013 5.935 5.942 5.908 5.915 340,795 -0.03(-0.45%)
Nov 04, 2013 5.962 5.962 5.895 5.942 651,771 +0.01(+0.23%)
Nov 01, 2013 5.969 5.994 5.895 5.929 0 -0.05(-0.79%)
Oct 31, 2013 6.043 6.057 5.976 5.976 635,939 -0.07(-1.23%)
Oct 30, 2013 6.077 6.165 6.037 6.050 512,654 -0.03(-0.44%)
Oct 29, 2013 6.043 6.077 6.010 6.077 0 +0.03(+0.56%)
Oct 28, 2013 6.030 6.063 6.016 6.043 0 +0.03(+0.45%)
Oct 25, 2013 6.198 6.198 6.013 6.016 0 -0.16(-2.62%)
Oct 24, 2013 6.360 6.360 6.144 6.178 424,444 -0.19(-2.97%)
Oct 23, 2013 6.327 6.387 6.313 6.367 307,646 +0.01(+0.21%)
Oct 22, 2013 6.360 6.401 6.327 6.354 648,304 +0.00(+0.00%)
Oct 21, 2013 6.387 6.475 6.330 6.354 715,271 -0.04(-0.63%)
Oct 18, 2013 6.414 6.576 6.313 6.394 809,404 +0.05(+0.74%)
Oct 17, 2013 6.279 6.354 6.239 6.347 500,504 +0.06(+0.97%)
Oct 16, 2013 6.259 6.327 6.256 6.286 173,617 +0.05(+0.87%)
Oct 15, 2013 6.239 6.266 6.205 6.232 390,075 -0.03(-0.43%)
Oct 14, 2013 6.219 6.273 6.219 6.259 241,875 +0.03(+0.43%)
Oct 11, 2013 6.124 6.232 6.084 6.232 0 +0.11(+1.87%)
Oct 10, 2013 6.057 6.121 6.057 6.117 722,641 +0.09(+1.57%)
Oct 09, 2013 6.037 6.077 6.003 6.023 383,114 -0.01(-0.11%)
Oct 08, 2013 6.070 6.070 6.010 6.030 318,966 -0.03(-0.56%)
Oct 07, 2013 6.138 6.144 6.057 6.063 0 -0.13(-2.07%)
Oct 04, 2013 6.151 6.192 6.131 6.192 0 +0.03(+0.44%)
Oct 03, 2013 6.266 6.283 6.151 6.165 0 -0.09(-1.51%)
Oct 02, 2013 6.327 6.327 6.249 6.259 249,793 -0.11(-1.69%)
Oct 01, 2013 6.347 6.380 6.293 6.367 372,421 +0.03(+0.43%)
Sep 30, 2013 6.205 6.347 6.117 6.340 532,864 +0.10(+1.62%)
Sep 27, 2013 6.259 6.333 6.205 6.239 0 -0.06(-0.96%)
Sep 26, 2013 6.407 6.482 6.252 6.300 680,994 -0.09(-1.48%)
Sep 25, 2013 6.367 6.407 6.367 6.394 490,441 +0.03(+0.53%)
Sep 24, 2013 6.320 6.380 6.259 6.360 395,527 +0.06(+0.96%)
Sep 23, 2013 6.279 6.320 6.219 6.300 308,073 -0.01(-0.11%)
Sep 20, 2013 6.266 6.340 6.259 6.306 0 +0.05(+0.75%)
Sep 19, 2013 6.340 6.367 6.212 6.259 241,852 -0.08(-1.28%)
Sep 18, 2013 6.347 6.521 6.279 6.340 0 -0.01(-0.21%)
Sep 17, 2013 6.246 6.354 6.215 6.354 0 +0.09(+1.51%)
Sep 16, 2013 6.266 6.273 6.219 6.259 0 +0.02(+0.32%)
Sep 13, 2013 6.225 6.259 6.205 6.239 0 +0.03(+0.43%)
Sep 12, 2013 6.340 6.347 6.198 6.212 0 -0.02(-0.32%)
Sep 11, 2013 6.198 6.273 6.097 6.232 0 +0.04(+0.65%)
Sep 10, 2013 6.192 6.201 6.124 6.192 202,883 +0.02(+0.33%)
Sep 09, 2013 6.138 6.175 6.077 6.171 0 +0.05(+0.77%)
Sep 06, 2013 6.158 6.158 6.010 6.124 0 -0.01(-0.11%)
Sep 05, 2013 6.151 6.158 6.037 6.131 0 +0.01(+0.11%)
Sep 04, 2013 6.171 6.185 6.104 6.124 0 -0.04(-0.66%)
Sep 03, 2013 6.171 6.333 6.074 6.165 0 +0.06(+0.99%)
Aug 30, 2013 6.246 6.246 6.104 6.104 0 -0.16(-2.48%)
Aug 29, 2013 6.246 6.293 6.225 6.259 152,909 +0.01(+0.22%)
Aug 28, 2013 6.286 6.306 6.225 6.246 0 -0.02(-0.32%)
Aug 27, 2013 6.414 6.434 6.266 6.266 299,555 -0.20(-3.03%)
Aug 26, 2013 6.542 6.556 6.461 6.461 0 -0.06(-0.93%)
Aug 23, 2013 6.522 6.677 6.407 6.522 0 -0.01(-0.10%)
Aug 22, 2013 6.455 6.536 6.434 6.529 246,156 +0.07(+1.15%)
Aug 21, 2013 6.529 6.542 6.434 6.455 0 -0.07(-1.14%)
Aug 20, 2013 6.448 6.549 6.428 6.529 281,484 +0.07(+1.10%)
Aug 19, 2013 6.576 6.576 6.151 6.458 305,484 -0.12(-1.90%)
Aug 16, 2013 6.495 6.596 6.495 6.583 0 +0.05(+0.83%)
Aug 15, 2013 6.529 6.596 6.502 6.529 326,666 -0.07(-1.12%)
Aug 14, 2013 6.623 6.671 6.437 6.603 264,650 -0.04(-0.61%)
Aug 13, 2013 6.677 6.745 6.549 6.644 209,376 -0.01(-0.20%)
Aug 12, 2013 6.644 6.704 6.630 6.657 240,525 -0.03(-0.40%)
Aug 09, 2013 6.637 6.751 6.630 6.684 306,402 +0.03(+0.51%)
Aug 08, 2013 6.684 6.684 6.610 6.650 274,261 +0.01(+0.20%)
Aug 07, 2013 6.691 6.691 6.603 6.637 231,426 -0.05(-0.76%)
Aug 06, 2013 6.734 6.734 6.667 6.687 289,043 -0.05(-0.79%)
Aug 05, 2013 6.681 6.754 6.667 6.741 253,029 +0.03(+0.50%)
Aug 02, 2013 6.681 6.734 6.654 6.707 317,856 -0.01(-0.20%)
Aug 01, 2013 6.634 6.748 6.607 6.721 489,403 +0.13(+1.93%)
Jul 31, 2013 6.487 6.614 6.427 6.594 0 +0.11(+1.75%)
Jul 30, 2013 6.520 6.534 6.447 6.480 0 +0.00(+0.00%)
Jul 29, 2013 6.560 6.600 6.473 6.480 0 -0.07(-1.12%)
Jul 26, 2013 6.507 6.594 6.447 6.554 0 +0.05(+0.72%)
Jul 25, 2013 6.320 6.540 6.253 6.507 0 +0.17(+2.75%)
Jul 24, 2013 6.333 6.363 6.266 6.333 0 +0.04(+0.64%)
Jul 23, 2013 6.253 6.306 6.199 6.293 0 +0.05(+0.75%)
Jul 22, 2013 6.207 6.286 6.193 6.246 0 -0.01(-0.11%)
Jul 19, 2013 6.239 6.286 6.206 6.253 0 -0.01(-0.11%)
Jul 18, 2013 6.199 6.273 6.152 6.259 0 +0.07(+1.08%)
Jul 17, 2013 6.219 6.219 6.159 6.192 171,797 +0.02(+0.32%)
Jul 16, 2013 6.219 6.233 6.126 6.172 0 -0.03(-0.43%)
Jul 15, 2013 6.159 6.213 6.119 6.199 0 +0.07(+1.09%)
Jul 12, 2013 6.052 6.146 5.906 6.132 0 +0.09(+1.55%)
Jul 11, 2013 6.186 6.206 6.025 6.039 0 -0.09(-1.53%)
Jul 10, 2013 6.226 6.246 6.119 6.132 0 -0.08(-1.29%)
Jul 09, 2013 6.152 6.226 6.112 6.213 0 +0.09(+1.42%)
Jul 08, 2013 6.106 6.159 6.079 6.126 303,352 +0.02(+0.33%)
Jul 05, 2013 6.045 6.106 6.012 6.106 0 +0.13(+2.13%)
Jul 03, 2013 5.965 6.012 5.925 5.979 0 +0.01(+0.11%)
Jul 02, 2013 5.905 6.012 5.858 5.972 0 +0.08(+1.36%)
Jul 01, 2013 5.851 5.918 5.838 5.892 0 +0.09(+1.50%)
Jun 28, 2013 5.818 5.858 5.691 5.805 835,997 -0.05(-0.80%)
Jun 27, 2013 5.845 5.872 5.825 5.851 0 +0.03(+0.46%)
Jun 26, 2013 5.825 5.858 5.785 5.825 0 +0.05(+0.81%)
Jun 25, 2013 5.698 5.791 5.651 5.778 0 +0.11(+2.01%)
Jun 24, 2013 5.678 5.758 5.641 5.664 0 -0.09(-1.51%)
Jun 21, 2013 5.678 5.758 5.637 5.751 927,474 +0.09(+1.65%)
Jun 20, 2013 5.564 5.684 5.557 5.658 0 +0.04(+0.71%)
Jun 19, 2013 5.644 5.664 5.591 5.617 0 -0.04(-0.71%)
Jun 18, 2013 5.617 5.718 5.597 5.658 0 +0.04(+0.71%)
Jun 17, 2013 5.617 5.624 5.578 5.617 0 +0.05(+0.84%)
Jun 14, 2013 5.637 5.651 5.564 5.571 0 -0.09(-1.65%)
Jun 13, 2013 5.557 5.664 5.551 5.664 186,505 +0.09(+1.68%)
Jun 12, 2013 5.637 5.678 5.557 5.571 298,368 -0.07(-1.19%)
Jun 11, 2013 5.664 5.664 5.597 5.637 291,907 -0.07(-1.29%)
Jun 10, 2013 5.711 5.718 5.644 5.711 0 +0.03(+0.59%)
Jun 07, 2013 5.724 5.724 5.644 5.678 0 -0.01(-0.12%)
Jun 06, 2013 5.644 5.717 5.611 5.684 298,524 +0.03(+0.59%)
Jun 05, 2013 5.711 5.739 5.644 5.651 0 -0.03(-0.59%)
Jun 04, 2013 5.731 5.758 5.617 5.684 383,321 -0.03(-0.58%)
Jun 03, 2013 5.664 5.744 5.624 5.718 620,680 +0.05(+0.83%)
May 31, 2013 5.718 5.758 5.664 5.671 366,630 -0.09(-1.51%)
May 30, 2013 5.711 5.785 5.711 5.758 487,942 +0.05(+0.82%)
May 29, 2013 5.744 5.785 5.678 5.711 310,163 -0.07(-1.27%)
May 28, 2013 5.838 5.858 5.744 5.785 505,713 +0.03(+0.58%)
May 24, 2013 5.704 5.761 5.678 5.751 0 +0.03(+0.58%)
May 23, 2013 5.704 5.758 5.657 5.718 0 -0.01(-0.23%)
May 22, 2013 5.831 5.865 5.698 5.731 0 -0.11(-1.95%)
May 21, 2013 5.818 5.851 5.798 5.845 0 +0.01(+0.11%)
May 20, 2013 5.825 5.851 5.801 5.838 0 +0.01(+0.11%)
May 17, 2013 5.805 5.838 5.771 5.831 0 +0.07(+1.16%)
May 16, 2013 5.744 5.831 5.731 5.765 270,528 -0.01(-0.12%)
May 15, 2013 5.724 5.811 5.718 5.771 0 +0.05(+0.82%)
May 13, 2013 5.738 5.791 5.698 5.724 0 -0.01(-0.12%)
May 10, 2013 5.684 5.731 5.644 5.731 0 +0.08(+1.42%)
May 09, 2013 5.678 5.738 5.651 5.651 0 -0.05(-0.94%)
May 08, 2013 5.718 5.738 5.658 5.704 0 -0.00(-0.06%)
May 07, 2013 5.628 5.714 5.628 5.708 0 +0.10(+1.77%)
May 06, 2013 5.562 5.628 5.549 5.608 0 +0.06(+1.07%)
May 03, 2013 5.489 5.588 5.449 5.549 0 +0.10(+1.82%)
May 02, 2013 5.502 5.542 5.436 5.449 0 -0.04(-0.72%)
May 01, 2013 5.529 5.569 5.436 5.489 918,509 -0.07(-1.31%)
Apr 30, 2013 5.522 5.589 5.508 5.562 0 +0.02(+0.36%)
Apr 29, 2013 5.595 5.595 5.443 5.542 685,092 -0.05(-0.95%)
Apr 26, 2013 5.754 5.774 5.545 5.595 1,240,296 -0.18(-3.10%)
Apr 25, 2013 5.860 5.986 5.668 5.774 2,842,706 -0.26(-4.39%)
Apr 24, 2013 6.019 6.045 5.999 6.039 216,757 +0.01(+0.11%)
Apr 23, 2013 5.973 6.035 5.939 6.032 208,680 +0.09(+1.45%)
Apr 22, 2013 5.926 5.979 5.860 5.946 289,961 +0.02(+0.34%)
Apr 19, 2013 5.794 5.946 5.794 5.926 325,590 +0.13(+2.17%)
Apr 18, 2013 5.847 5.867 5.780 5.800 281,889 -0.02(-0.34%)
Apr 17, 2013 5.860 5.900 5.767 5.820 449,182 -0.11(-1.79%)
Apr 16, 2013 5.900 5.946 5.873 5.926 298,153 +0.06(+1.02%)
Apr 15, 2013 5.999 6.019 5.864 5.867 546,876 -0.15(-2.42%)
Apr 12, 2013 5.986 6.019 5.959 6.012 267,806 -0.01(-0.22%)
Apr 11, 2013 6.026 6.049 5.986 6.026 173,079 -0.03(-0.44%)
Apr 10, 2013 5.959 6.065 5.939 6.052 364,897 +0.12(+2.01%)
Apr 09, 2013 6.026 6.039 5.933 5.933 224,862 -0.10(-1.65%)
Apr 08, 2013 6.012 6.032 5.926 6.032 177,825 +0.05(+0.77%)
Apr 05, 2013 5.893 5.992 5.893 5.986 315,368 -0.01(-0.11%)
Apr 04, 2013 5.926 5.992 5.926 5.992 196,166 +0.07(+1.23%)
Apr 03, 2013 5.959 5.986 5.920 5.920 562,291 -0.04(-0.67%)
Apr 02, 2013 5.999 6.085 5.959 5.959 413,787 -0.03(-0.55%)
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.