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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 4.858 4.939 4.789 4.814 727,167 -0.11(-2.28%)
Sep 29, 2011 4.820 4.939 4.752 4.927 661,507 +0.21(+4.37%)
Sep 28, 2011 4.958 5.014 4.721 4.721 691,085 -0.24(-4.79%)
Sep 27, 2011 4.933 5.051 4.889 4.958 702,489 +0.10(+2.06%)
Sep 26, 2011 4.783 4.902 4.689 4.858 627,217 +0.11(+2.37%)
Sep 23, 2011 4.664 4.808 4.633 4.746 644,475 +0.09(+1.88%)
Sep 22, 2011 4.602 4.727 4.571 4.658 1,002,917 -0.03(-0.67%)
Sep 21, 2011 4.977 5.020 4.671 4.689 1,157,909 -0.27(-5.42%)
Sep 20, 2011 5.083 5.158 4.958 4.958 661,409 -0.12(-2.34%)
Sep 19, 2011 5.164 5.189 5.039 5.076 537,384 -0.15(-2.87%)
Sep 16, 2011 5.183 5.226 5.039 5.226 1,132,570 +0.07(+1.33%)
Sep 15, 2011 5.120 5.158 5.039 5.158 474,752 +0.09(+1.72%)
Sep 14, 2011 5.008 5.120 4.942 5.070 722,319 +0.06(+1.25%)
Sep 13, 2011 4.927 5.052 4.914 5.008 1,034,844 +0.07(+1.39%)
Sep 12, 2011 4.770 4.939 4.770 4.939 637,420 +0.11(+2.20%)
Sep 09, 2011 4.927 4.995 4.777 4.833 786,848 -0.16(-3.13%)
Sep 08, 2011 5.095 5.226 4.870 4.989 953,391 -0.14(-2.80%)
Sep 07, 2011 5.033 5.133 4.989 5.133 1,037,063 +0.16(+3.14%)
Sep 06, 2011 4.758 4.989 4.721 4.977 1,642,971 +0.09(+1.92%)
Sep 02, 2011 5.070 5.120 4.861 4.883 1,167,928 -0.31(-6.01%)
Sep 01, 2011 5.245 5.295 5.133 5.195 1,369,070 -0.06(-1.19%)
Aug 31, 2011 5.176 5.276 5.020 5.258 1,137,973 +0.11(+2.18%)
Aug 30, 2011 5.114 5.201 5.008 5.145 654,665 -0.01(-0.24%)
Aug 29, 2011 4.895 5.158 4.877 5.158 524,937 +0.32(+6.58%)
Aug 26, 2011 4.789 4.895 4.683 4.839 477,701 +0.02(+0.39%)
Aug 25, 2011 5.002 5.320 4.814 4.820 887,876 -0.07(-1.53%)
Aug 24, 2011 4.721 4.927 4.721 4.895 649,679 +0.18(+3.84%)
Aug 23, 2011 4.583 4.758 4.489 4.714 1,021,987 +0.15(+3.28%)
Aug 22, 2011 4.614 4.764 4.446 4.564 784,170 +0.06(+1.25%)
Aug 19, 2011 4.546 4.677 4.496 4.508 1,029,570 -0.12(-2.50%)
Aug 18, 2011 4.808 4.889 4.608 4.624 1,103,715 -0.27(-5.43%)
Aug 17, 2011 4.933 4.995 4.858 4.889 671,010 +0.00(+0.00%)
Aug 16, 2011 4.877 4.945 4.814 4.889 775,017 +0.02(+0.38%)
Aug 15, 2011 4.802 4.883 4.739 4.870 712,774 +0.12(+2.63%)
Aug 12, 2011 4.820 4.880 4.683 4.746 1,011,875 -0.03(-0.65%)
Aug 11, 2011 4.633 4.845 4.627 4.777 1,885,735 +0.15(+3.24%)
Aug 10, 2011 5.008 5.101 4.602 4.627 2,074,159 -0.46(-8.97%)
Aug 09, 2011 4.939 5.095 4.696 5.083 1,549,329 +0.31(+6.54%)
Aug 08, 2011 5.058 5.276 4.770 4.770 1,382,326 -0.36(-6.94%)
Aug 05, 2011 5.239 5.301 5.058 5.126 1,187,908 -0.09(-1.79%)
Aug 04, 2011 5.239 5.326 5.220 5.220 900,214 -0.06(-1.07%)
Aug 03, 2011 5.270 5.339 5.189 5.276 833,705 +0.02(+0.36%)
Aug 02, 2011 5.307 5.370 5.258 5.258 645,424 -0.07(-1.29%)
Aug 01, 2011 5.382 5.414 5.258 5.326 546,777 -0.01(-0.23%)
Jul 29, 2011 5.307 5.382 5.301 5.339 559,298 -0.03(-0.58%)
Jul 28, 2011 5.351 5.407 5.345 5.370 677,879 +0.02(+0.29%)
Jul 27, 2011 5.367 5.385 5.286 5.354 1,163,563 -0.02(-0.46%)
Jul 26, 2011 5.466 5.466 5.348 5.379 464,790 -0.09(-1.58%)
Jul 25, 2011 5.497 5.546 5.453 5.466 543,814 -0.08(-1.45%)
Jul 22, 2011 5.546 5.614 5.484 5.546 597,305 -0.08(-1.48%)
Jul 21, 2011 5.565 5.725 5.565 5.629 771,625 -0.06(-1.03%)
Jul 20, 2011 5.701 5.787 5.645 5.688 667,566 +0.01(+0.11%)
Jul 19, 2011 5.670 5.725 5.583 5.682 586,218 +0.06(+0.99%)
Jul 18, 2011 5.694 5.738 5.577 5.626 428,200 -0.08(-1.41%)
Jul 15, 2011 5.818 5.830 5.701 5.707 514,206 -0.07(-1.18%)
Jul 14, 2011 5.892 5.922 5.725 5.775 477,366 -0.14(-2.30%)
Jul 13, 2011 5.880 5.985 5.849 5.911 567,116 +0.03(+0.53%)
Jul 12, 2011 5.787 5.966 5.686 5.880 1,130,333 +0.09(+1.49%)
Jul 11, 2011 5.725 5.812 5.657 5.793 1,439,166 +0.00(+0.00%)
Jul 08, 2011 5.707 5.793 5.701 5.793 570,359 +0.00(+0.00%)
Jul 07, 2011 5.756 5.806 5.701 5.793 544,699 +0.05(+0.86%)
Jul 06, 2011 5.676 5.769 5.636 5.744 476,411 +0.04(+0.65%)
Jul 05, 2011 5.769 5.787 5.670 5.707 474,013 -0.07(-1.28%)
Jul 01, 2011 5.762 5.830 5.701 5.781 485,320 +0.05(+0.86%)
Jun 30, 2011 5.725 5.796 5.657 5.731 493,127 +0.02(+0.43%)
Jun 29, 2011 5.657 5.707 5.589 5.707 490,005 +0.04(+0.76%)
Jun 28, 2011 5.645 5.683 5.577 5.663 404,308 +0.02(+0.33%)
Jun 27, 2011 5.676 5.719 5.577 5.645 724,525 -0.02(-0.33%)
Jun 24, 2011 5.608 5.688 5.546 5.663 1,194,055 +0.09(+1.55%)
Jun 23, 2011 5.614 5.657 5.453 5.577 866,325 -0.07(-1.31%)
Jun 22, 2011 5.719 5.799 5.645 5.651 931,517 -0.07(-1.19%)
Jun 21, 2011 5.719 5.793 5.663 5.719 1,585,436 +0.03(+0.54%)
Jun 20, 2011 5.719 5.731 5.540 5.688 1,365,980 +0.14(+2.56%)
Jun 17, 2011 5.391 5.577 5.323 5.546 2,681,666 +0.18(+3.34%)
Jun 16, 2011 5.255 5.416 5.224 5.367 898,392 +0.10(+1.88%)
Jun 15, 2011 5.255 5.323 5.212 5.268 1,096,690 +0.01(+0.24%)
Jun 14, 2011 5.218 5.262 5.200 5.255 660,922 +0.07(+1.43%)
Jun 13, 2011 5.187 5.237 5.107 5.181 440,352 +0.00(+0.00%)
Jun 10, 2011 5.175 5.255 5.132 5.181 640,246 +0.00(+0.00%)
Jun 09, 2011 5.206 5.224 5.169 5.181 503,160 -0.02(-0.48%)
Jun 08, 2011 5.187 5.231 5.150 5.206 420,443 -0.01(-0.12%)
Jun 07, 2011 5.237 5.255 5.194 5.212 466,927 +0.01(+0.12%)
Jun 06, 2011 5.181 5.243 5.107 5.206 635,839 +0.00(+0.00%)
Jun 03, 2011 5.262 5.280 5.206 5.206 618,177 -0.14(-2.55%)
May 24, 2011 5.379 5.379 5.317 5.342 487,004 -0.04(-0.69%)
May 23, 2011 5.428 5.435 5.360 5.379 372,961 -0.11(-2.03%)
May 20, 2011 5.490 5.589 5.472 5.490 948,799 -0.02(-0.28%)
May 19, 2011 5.484 5.509 5.422 5.506 960,038 +0.06(+1.08%)
May 18, 2011 5.311 5.447 5.299 5.447 1,574,227 +0.15(+2.80%)
May 17, 2011 5.255 5.323 5.218 5.299 907,203 +0.04(+0.71%)
May 16, 2011 5.212 5.305 5.212 5.262 1,767,921 +0.05(+0.95%)
May 13, 2011 5.379 5.416 5.169 5.212 1,639,837 -0.16(-2.99%)
May 12, 2011 5.330 5.404 5.292 5.373 1,295,228 +0.04(+0.70%)
May 11, 2011 5.472 5.503 5.311 5.336 1,468,182 -0.14(-2.49%)
May 10, 2011 5.503 5.552 5.447 5.472 993,724 -0.01(-0.23%)
May 09, 2011 5.509 5.515 5.459 5.484 474,393 -0.06(-1.00%)
May 06, 2011 5.626 5.663 5.521 5.540 440,636 -0.04(-0.78%)
May 05, 2011 5.633 5.645 5.564 5.583 512,180 -0.05(-0.88%)
May 04, 2011 5.657 5.682 5.595 5.633 559,440 -0.02(-0.44%)
May 03, 2011 5.663 5.701 5.608 5.657 564,465 -0.01(-0.11%)
May 02, 2011 5.676 5.713 5.651 5.663 799,262 -0.04(-0.65%)
Apr 29, 2011 5.744 5.756 5.694 5.701 390,541 -0.04(-0.75%)
Apr 28, 2011 5.707 5.744 5.676 5.744 299,988 +0.04(+0.70%)
Apr 27, 2011 5.738 5.781 5.682 5.704 711,415 -0.02(-0.32%)
Apr 26, 2011 5.716 5.747 5.698 5.722 812,480 +0.02(+0.43%)
Apr 25, 2011 5.722 5.777 5.667 5.698 1,220,987 -0.02(-0.43%)
Apr 21, 2011 5.679 5.734 5.655 5.722 1,629,970 +0.20(+3.66%)
Apr 20, 2011 6.090 6.090 5.465 5.520 3,237,580 -0.65(-10.53%)
Apr 19, 2011 6.292 6.329 6.157 6.169 298,878 -0.11(-1.76%)
Apr 18, 2011 6.310 6.335 6.243 6.280 499,515 -0.09(-1.44%)
Apr 15, 2011 6.292 6.372 6.274 6.372 379,805 +0.09(+1.36%)
Apr 14, 2011 6.255 6.304 6.194 6.286 364,122 -0.01(-0.19%)
Apr 13, 2011 6.335 6.408 6.261 6.298 823,800 -0.01(-0.10%)
Apr 12, 2011 6.292 6.372 6.274 6.304 483,692 -0.04(-0.58%)
Apr 11, 2011 6.280 6.378 6.267 6.341 378,778 +0.05(+0.78%)
Apr 08, 2011 6.439 6.439 6.261 6.292 278,890 -0.10(-1.63%)
Apr 07, 2011 6.433 6.457 6.384 6.396 309,901 -0.05(-0.76%)
Apr 06, 2011 6.396 6.476 6.372 6.445 420,599 +0.07(+1.06%)
Apr 05, 2011 6.414 6.482 6.365 6.378 330,580 -0.05(-0.76%)
Apr 04, 2011 6.433 6.451 6.378 6.427 464,224 -0.01(-0.10%)
Apr 01, 2011 6.500 6.500 6.408 6.433 736,883 -0.02(-0.28%)
Mar 31, 2011 6.359 6.470 6.359 6.451 773,869 +0.09(+1.45%)
Mar 30, 2011 6.316 6.433 6.308 6.359 512,023 +0.07(+1.17%)
Mar 29, 2011 6.280 6.341 6.267 6.286 255,356 +0.01(+0.20%)
Mar 28, 2011 6.298 6.341 6.255 6.274 317,270 +0.00(+0.00%)
Mar 25, 2011 6.188 6.323 6.157 6.274 1,684,330 +0.11(+1.79%)
Mar 24, 2011 6.157 6.225 6.114 6.163 402,467 +0.02(+0.30%)
Mar 23, 2011 6.182 6.215 6.084 6.145 400,578 -0.04(-0.69%)
Mar 22, 2011 6.231 6.329 6.188 6.188 251,326 -0.04(-0.59%)
Mar 21, 2011 6.231 6.255 6.177 6.225 420,167 +0.07(+1.20%)
Mar 18, 2011 6.255 6.255 6.114 6.151 1,208,123 -0.02(-0.40%)
Mar 17, 2011 6.255 6.255 6.151 6.176 1,004,608 -0.02(-0.30%)
Mar 16, 2011 6.267 6.267 6.151 6.194 560,966 -0.09(-1.37%)
Mar 15, 2011 6.127 6.292 6.108 6.280 859,467 +0.03(+0.49%)
Mar 14, 2011 6.243 6.313 6.225 6.249 799,216 -0.06(-0.97%)
Mar 11, 2011 6.249 6.390 6.225 6.310 1,041,505 +0.11(+1.78%)
Mar 10, 2011 6.261 6.316 6.182 6.200 743,771 -0.12(-1.84%)
Mar 09, 2011 6.390 6.463 6.304 6.316 588,298 -0.07(-1.15%)
Mar 08, 2011 6.274 6.427 6.274 6.390 537,305 +0.13(+2.15%)
Mar 07, 2011 6.316 6.372 6.243 6.255 522,631 -0.06(-0.87%)
Mar 04, 2011 6.347 6.347 6.229 6.310 491,994 -0.05(-0.77%)
Mar 03, 2011 6.347 6.400 6.316 6.359 386,949 +0.07(+1.17%)
Mar 02, 2011 6.323 6.347 6.243 6.286 476,179 -0.06(-0.97%)
Mar 01, 2011 6.365 6.408 6.310 6.347 926,798 -0.02(-0.29%)
Feb 28, 2011 6.433 6.482 6.329 6.365 489,229 -0.07(-1.14%)
Feb 25, 2011 6.341 6.451 6.341 6.439 456,922 +0.10(+1.64%)
Feb 24, 2011 6.402 6.439 6.274 6.335 654,758 -0.04(-0.58%)
Feb 23, 2011 6.519 6.519 6.365 6.372 539,602 -0.12(-1.89%)
Feb 22, 2011 6.586 6.653 6.494 6.494 473,763 -0.15(-2.30%)
Feb 18, 2011 6.660 6.672 6.587 6.647 382,407 +0.04(+0.56%)
Feb 17, 2011 6.617 6.666 6.568 6.611 336,922 -0.03(-0.46%)
Feb 16, 2011 6.678 6.678 6.586 6.641 379,031 -0.01(-0.09%)
Feb 15, 2011 6.758 6.758 6.629 6.647 658,719 -0.10(-1.45%)
Feb 14, 2011 6.745 6.807 6.709 6.745 266,424 -0.02(-0.27%)
Feb 11, 2011 6.586 6.800 6.586 6.764 508,635 +0.14(+2.13%)
Feb 10, 2011 6.568 6.666 6.568 6.623 541,658 -0.01(-0.09%)
Feb 09, 2011 6.629 6.672 6.568 6.629 450,483 -0.03(-0.46%)
Feb 08, 2011 6.696 6.739 6.580 6.660 717,338 -0.04(-0.64%)
Feb 07, 2011 6.862 7.156 6.672 6.702 4,811,470 -0.17(-2.50%)
Feb 04, 2011 6.868 6.874 6.791 6.874 942,204 +0.01(+0.18%)
Feb 03, 2011 6.849 6.892 6.788 6.862 372,726 -0.02(-0.27%)
Feb 02, 2011 6.758 6.880 6.758 6.880 635,607 +0.09(+1.26%)
Feb 01, 2011 6.727 6.843 6.629 6.794 703,303 +0.16(+2.40%)
Jan 31, 2011 6.770 6.782 6.611 6.635 529,486 -0.10(-1.46%)
Jan 28, 2011 6.856 6.862 6.653 6.733 620,040 -0.10(-1.44%)
Jan 27, 2011 6.745 6.862 6.745 6.831 433,659 +0.06(+0.86%)
Jan 26, 2011 6.755 6.822 6.633 6.773 569,672 +0.02(+0.36%)
Jan 25, 2011 6.645 6.749 6.578 6.749 635,153 +0.12(+1.83%)
Jan 24, 2011 6.554 6.657 6.542 6.627 596,374 +0.06(+0.93%)
Jan 21, 2011 6.615 6.651 6.493 6.566 982,496 +0.02(+0.28%)
Jan 20, 2011 6.426 6.590 6.359 6.548 603,835 +0.01(+0.19%)
Jan 19, 2011 6.694 6.694 6.530 6.536 475,080 -0.19(-2.80%)
Jan 18, 2011 6.822 6.822 6.682 6.724 433,462 -0.09(-1.25%)
Jan 14, 2011 6.469 6.834 6.469 6.809 718,541 +0.34(+5.26%)
Jan 13, 2011 6.499 6.530 6.439 6.469 331,330 -0.05(-0.75%)
Jan 12, 2011 6.542 6.548 6.475 6.518 283,394 +0.04(+0.56%)
Jan 11, 2011 6.481 6.578 6.381 6.481 494,242 +0.04(+0.57%)
Jan 10, 2011 6.384 6.487 6.287 6.445 794,517 +0.03(+0.47%)
Jan 07, 2011 6.645 6.676 6.390 6.414 558,141 -0.20(-3.03%)
Jan 06, 2011 6.682 6.682 6.554 6.615 406,978 -0.09(-1.27%)
Jan 05, 2011 6.609 6.700 6.578 6.700 329,249 +0.09(+1.38%)
Jan 04, 2011 6.797 6.797 6.505 6.609 363,231 -0.15(-2.25%)
Jan 03, 2011 6.670 6.803 6.597 6.761 424,906 +0.16(+2.49%)
Dec 31, 2010 6.700 6.742 6.597 6.597 304,122 -0.13(-1.90%)
Dec 30, 2010 6.712 6.767 6.694 6.724 310,056 -0.01(-0.09%)
Dec 29, 2010 6.773 6.773 6.706 6.730 150,707 -0.03(-0.45%)
Dec 28, 2010 6.742 6.767 6.688 6.761 216,785 +0.04(+0.63%)
Dec 27, 2010 6.590 6.730 6.578 6.718 205,092 +0.09(+1.38%)
Dec 23, 2010 6.670 6.694 6.511 6.627 584,020 -0.18(-2.59%)
Dec 22, 2010 6.657 6.876 6.645 6.803 626,630 +0.15(+2.19%)
Dec 21, 2010 6.554 6.688 6.530 6.657 452,116 +0.15(+2.24%)
Dec 20, 2010 6.505 6.603 6.505 6.511 344,780 -0.01(-0.19%)
Dec 17, 2010 6.530 6.566 6.487 6.524 1,197,189 -0.01(-0.09%)
Dec 16, 2010 6.463 6.566 6.463 6.530 331,881 +0.07(+1.13%)
Dec 15, 2010 6.439 6.548 6.426 6.457 371,985 +0.02(+0.28%)
Dec 14, 2010 6.402 6.499 6.402 6.439 398,004 +0.02(+0.38%)
Dec 13, 2010 6.536 6.536 6.268 6.414 561,131 -0.13(-1.95%)
Dec 10, 2010 6.499 6.554 6.451 6.542 297,360 +0.04(+0.65%)
Dec 09, 2010 6.530 6.572 6.439 6.499 432,720 +0.02(+0.38%)
Dec 08, 2010 6.372 6.499 6.359 6.475 465,254 +0.09(+1.43%)
Dec 07, 2010 6.451 6.475 6.317 6.384 651,377 +0.01(+0.19%)
Dec 06, 2010 6.262 6.396 6.207 6.372 490,263 +0.08(+1.26%)
Dec 03, 2010 6.214 6.299 6.068 6.293 221,667 +0.04(+0.68%)
Dec 02, 2010 6.122 6.256 6.122 6.250 438,109 +0.12(+1.98%)
Dec 01, 2010 6.086 6.165 6.007 6.128 1,009,823 +0.16(+2.65%)
Nov 30, 2010 6.031 6.086 5.946 5.970 805,472 -0.13(-2.09%)
Nov 29, 2010 6.007 6.116 5.989 6.098 238,111 +0.05(+0.80%)
Nov 26, 2010 6.128 6.171 6.049 6.049 132,677 -0.13(-2.07%)
Nov 24, 2010 6.086 6.177 6.177 6.177 331,674 +0.14(+2.32%)
Nov 23, 2010 5.940 6.055 5.903 6.037 557,609 +0.02(+0.40%)
Nov 22, 2010 5.976 6.031 5.891 6.013 250,224 -0.01(-0.10%)
Nov 19, 2010 6.043 6.049 5.897 6.019 257,892 -0.02(-0.40%)
Nov 18, 2010 6.049 6.083 5.995 6.043 270,014 +0.05(+0.91%)
Nov 17, 2010 6.025 6.135 5.970 5.989 217,415 -0.10(-1.60%)
Nov 16, 2010 6.171 6.232 6.037 6.086 343,768 -0.10(-1.57%)
Nov 15, 2010 6.135 6.287 6.135 6.183 290,057 +0.09(+1.50%)
Nov 12, 2010 6.086 6.183 6.086 6.092 392,780 -0.05(-0.79%)
Nov 11, 2010 6.147 6.195 6.086 6.141 392,322 -0.08(-1.27%)
Nov 10, 2010 6.147 6.220 6.055 6.220 323,693 +0.10(+1.69%)
Nov 09, 2010 6.201 6.207 6.098 6.116 323,238 -0.09(-1.37%)
Nov 08, 2010 6.165 6.232 6.122 6.201 487,572 +0.00(+0.00%)
Nov 05, 2010 6.183 6.329 6.116 6.201 434,533 +0.03(+0.49%)
Nov 04, 2010 6.043 6.183 6.043 6.171 641,178 +0.19(+3.26%)
Nov 03, 2010 5.897 6.001 5.885 5.976 491,755 +0.07(+1.24%)
Nov 02, 2010 5.843 5.910 5.800 5.903 436,659 +0.12(+2.10%)
Nov 01, 2010 5.934 5.934 5.679 5.782 626,322 -0.14(-2.36%)
Oct 29, 2010 5.849 5.946 5.849 5.922 293,054 +0.05(+0.83%)
Oct 28, 2010 5.928 5.928 5.837 5.873 583,119 +0.00(+0.00%)
Oct 27, 2010 5.885 5.946 5.837 5.873 454,627 -0.02(-0.36%)
Oct 25, 2010 5.924 5.949 5.834 5.894 515,561 -0.01(-0.20%)
Oct 22, 2010 6.003 6.021 5.893 5.906 496,246 -0.06(-1.01%)
Oct 21, 2010 6.009 6.057 5.931 5.967 569,600 +0.00(+0.00%)
Oct 20, 2010 6.021 6.021 5.949 5.967 445,119 -0.01(-0.20%)
Oct 19, 2010 5.943 6.033 5.924 5.979 820,264 -0.01(-0.10%)
Oct 18, 2010 5.949 5.985 5.949 5.985 630,362 +0.05(+0.81%)
Oct 15, 2010 6.063 6.075 5.937 5.937 562,475 -0.05(-0.91%)
Oct 14, 2010 6.087 6.147 5.961 5.991 698,945 -0.11(-1.88%)
Oct 13, 2010 6.009 6.203 5.967 6.105 1,009,208 +0.10(+1.71%)
Oct 12, 2010 6.015 6.039 5.955 6.003 353,125 -0.01(-0.20%)
Oct 11, 2010 6.081 6.081 6.015 6.015 239,096 -0.07(-1.19%)
Oct 08, 2010 6.063 6.123 6.003 6.087 317,218 +0.01(+0.10%)
Oct 07, 2010 6.141 6.141 6.027 6.081 279,793 -0.02(-0.30%)
Oct 06, 2010 6.081 6.135 6.057 6.099 326,810 +0.02(+0.30%)
Oct 05, 2010 6.027 6.099 5.943 6.081 571,290 +0.10(+1.61%)
Oct 04, 2010 5.967 6.009 5.912 5.985 603,487 +0.03(+0.46%)
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.