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 (%)
Nov 30, 2005 8.142 8.272 8.142 8.248 398,704 +0.11(+1.30%)
Nov 29, 2005 8.219 8.248 8.137 8.142 253,940 -0.04(-0.43%)
Nov 28, 2005 8.131 8.231 8.091 8.178 531,139 -0.01(-0.07%)
Nov 25, 2005 8.119 8.225 8.119 8.184 153,305 -0.01(-0.14%)
Nov 23, 2005 8.266 8.289 8.189 8.195 390,131 -0.09(-1.06%)
Nov 22, 2005 8.213 8.301 8.201 8.283 431,667 +0.04(+0.50%)
Nov 21, 2005 8.331 8.389 8.201 8.242 519,786 -0.11(-1.34%)
Nov 18, 2005 8.342 8.372 8.189 8.354 377,175 +0.11(+1.36%)
Nov 17, 2005 8.242 8.319 8.201 8.242 254,494 +0.04(+0.43%)
Nov 16, 2005 8.378 8.454 8.201 8.207 336,673 -0.18(-2.17%)
Nov 15, 2005 8.413 8.483 8.378 8.389 305,518 -0.06(-0.76%)
Nov 14, 2005 8.619 8.619 8.336 8.454 227,103 -0.13(-1.51%)
Nov 11, 2005 8.577 8.636 8.478 8.583 135,661 -0.04(-0.41%)
Nov 10, 2005 8.472 8.630 8.260 8.619 294,725 +0.19(+2.30%)
Nov 09, 2005 8.348 8.525 8.313 8.425 292,463 +0.10(+1.20%)
Nov 08, 2005 8.448 8.448 8.301 8.325 231,973 -0.11(-1.26%)
Nov 07, 2005 8.354 8.489 8.301 8.430 320,259 +0.06(+0.70%)
Nov 04, 2005 8.319 8.501 8.260 8.372 305,886 +0.05(+0.64%)
Nov 03, 2005 8.407 8.466 8.307 8.319 311,567 -0.11(-1.26%)
Nov 02, 2005 8.336 8.466 8.301 8.425 339,755 +0.08(+0.99%)
Nov 01, 2005 8.278 8.342 8.207 8.342 519,247 +0.08(+1.00%)
Oct 31, 2005 8.248 8.336 8.231 8.260 672,216 -0.01(-0.07%)
Oct 28, 2005 8.236 8.313 8.213 8.266 697,228 +0.03(+0.36%)
Oct 27, 2005 8.389 8.430 8.219 8.236 820,523 -0.16(-1.96%)
Oct 26, 2005 8.383 8.495 8.325 8.401 652,350 -0.04(-0.42%)
Oct 25, 2005 8.430 8.448 8.372 8.436 899,454 -0.03(-0.35%)
Oct 24, 2005 8.225 8.466 8.225 8.466 1,426,562 -0.09(-1.10%)
Oct 21, 2005 8.601 8.760 8.548 8.560 361,177 -0.06(-0.75%)
Oct 20, 2005 8.724 8.766 8.548 8.624 280,439 -0.16(-1.81%)
Oct 19, 2005 8.583 8.801 8.554 8.783 672,801 +0.15(+1.77%)
Oct 18, 2005 8.801 8.877 8.619 8.630 491,082 -0.19(-2.13%)
Oct 17, 2005 8.818 8.871 8.636 8.818 285,561 +0.04(+0.47%)
Oct 14, 2005 8.689 8.807 8.577 8.777 202,228 +0.15(+1.70%)
Oct 13, 2005 8.542 8.742 8.442 8.630 430,727 +0.13(+1.52%)
Oct 12, 2005 8.666 8.695 8.378 8.501 856,288 -0.21(-2.43%)
Oct 11, 2005 8.842 8.866 8.707 8.713 730,608 -0.11(-1.27%)
Oct 10, 2005 9.007 9.007 8.789 8.824 598,026 -0.21(-2.28%)
Oct 07, 2005 9.095 9.107 8.983 9.030 876,668 -0.02(-0.19%)
Oct 06, 2005 9.060 9.242 8.995 9.048 904,870 -0.01(-0.06%)
Oct 05, 2005 9.224 9.330 9.042 9.054 435,023 -0.19(-2.10%)
Oct 04, 2005 9.312 9.406 9.248 9.248 370,495 -0.06(-0.63%)
Oct 03, 2005 9.259 9.547 9.118 9.306 420,664 +0.01(+0.06%)
Sep 30, 2005 9.324 9.424 9.218 9.301 236,777 -0.09(-0.94%)
Sep 29, 2005 9.154 9.406 9.118 9.389 309,495 +0.23(+2.50%)
Sep 28, 2005 9.206 9.224 9.060 9.159 303,273 -0.04(-0.45%)
Sep 27, 2005 9.259 9.318 9.177 9.201 641,324 -0.09(-0.95%)
Sep 26, 2005 9.283 9.436 9.242 9.289 659,021 +0.06(+0.64%)
Sep 23, 2005 9.230 9.277 9.195 9.230 537,420 -0.04(-0.38%)
Sep 22, 2005 9.265 9.336 9.230 9.265 278,102 -0.07(-0.76%)
Sep 21, 2005 9.389 9.436 9.259 9.336 432,809 -0.09(-0.94%)
Sep 20, 2005 9.400 9.506 9.301 9.424 533,962 -0.02(-0.19%)
Sep 19, 2005 9.395 9.453 9.330 9.442 517,203 +0.02(+0.19%)
Sep 16, 2005 9.342 9.436 9.295 9.424 964,584 +0.12(+1.26%)
Sep 15, 2005 9.195 9.318 9.195 9.306 275,254 +0.08(+0.89%)
Sep 14, 2005 9.183 9.259 9.183 9.224 274,366 -0.01(-0.13%)
Sep 13, 2005 9.301 9.330 9.142 9.236 300,063 -0.12(-1.32%)
Sep 12, 2005 9.254 9.395 9.254 9.359 194,895 +0.06(+0.70%)
Sep 09, 2005 9.195 9.295 9.195 9.295 217,350 +0.11(+1.15%)
Sep 08, 2005 9.107 9.195 9.107 9.189 276,192 +0.01(+0.06%)
Sep 07, 2005 9.148 9.224 9.118 9.183 312,776 -0.01(-0.13%)
Sep 06, 2005 9.142 9.218 9.089 9.195 259,784 +0.10(+1.10%)
Sep 02, 2005 9.101 9.130 9.030 9.095 235,550 -0.06(-0.64%)
Sep 01, 2005 9.112 9.159 9.024 9.154 446,301 +0.08(+0.84%)
Aug 31, 2005 8.977 9.077 8.948 9.077 354,790 +0.11(+1.25%)
Aug 30, 2005 9.048 9.048 8.954 8.965 303,348 -0.11(-1.23%)
Aug 29, 2005 9.054 9.112 8.995 9.077 370,591 +0.00(+0.00%)
Aug 26, 2005 9.142 9.212 9.054 9.077 218,626 -0.12(-1.28%)
Aug 25, 2005 9.201 9.259 9.142 9.195 162,813 +0.01(+0.06%)
Aug 24, 2005 9.312 9.318 9.189 9.189 255,297 -0.07(-0.76%)
Aug 23, 2005 9.336 9.348 9.242 9.259 233,630 -0.03(-0.32%)
Aug 22, 2005 9.236 9.330 9.236 9.289 512,583 +0.02(+0.19%)
Aug 19, 2005 9.259 9.330 9.259 9.271 290,495 +0.01(+0.13%)
Aug 18, 2005 9.348 9.371 9.259 9.259 420,426 -0.11(-1.13%)
Aug 17, 2005 9.395 9.453 9.348 9.365 646,504 -0.04(-0.38%)
Aug 16, 2005 9.377 9.448 9.377 9.400 409,334 -0.04(-0.37%)
Aug 15, 2005 9.501 9.577 9.383 9.436 568,478 -0.09(-0.99%)
Aug 12, 2005 9.636 9.642 9.471 9.530 239,309 -0.07(-0.73%)
Aug 11, 2005 9.348 9.612 9.348 9.600 341,434 +0.25(+2.64%)
Aug 10, 2005 9.518 9.547 9.342 9.353 286,120 -0.05(-0.56%)
Aug 09, 2005 9.495 9.536 9.383 9.406 386,981 -0.12(-1.30%)
Aug 08, 2005 9.377 9.542 9.319 9.530 536,595 +0.20(+2.14%)
Aug 05, 2005 9.459 9.459 9.295 9.330 259,648 -0.12(-1.24%)
Aug 04, 2005 9.518 9.524 9.418 9.448 397,934 -0.11(-1.17%)
Aug 03, 2005 9.495 9.606 9.436 9.559 274,074 +0.01(+0.06%)
Aug 02, 2005 9.477 9.553 9.436 9.553 252,825 +0.08(+0.81%)
Aug 01, 2005 9.465 9.524 9.389 9.477 290,558 +0.06(+0.69%)
Jul 29, 2005 9.429 9.524 9.406 9.412 348,367 -0.08(-0.87%)
Jul 28, 2005 9.318 9.524 9.289 9.495 450,958 +0.15(+1.64%)
Jul 27, 2005 9.518 9.518 9.318 9.342 396,602 -0.27(-2.81%)
Jul 26, 2005 9.542 9.636 9.448 9.612 457,842 +0.20(+2.12%)
Jul 25, 2005 9.606 9.606 9.324 9.412 632,937 -0.20(-2.08%)
Jul 22, 2005 9.483 9.636 9.424 9.612 603,301 +0.18(+1.87%)
Jul 21, 2005 9.694 9.694 9.406 9.436 223,431 -0.23(-2.37%)
Jul 20, 2005 9.559 9.694 9.512 9.665 161,621 +0.11(+1.11%)
Jul 19, 2005 9.542 9.595 9.465 9.559 220,522 +0.04(+0.43%)
Jul 18, 2005 9.577 9.595 9.465 9.518 209,643 -0.09(-0.92%)
Jul 15, 2005 9.465 9.624 9.436 9.606 389,801 +0.05(+0.49%)
Jul 14, 2005 9.765 9.771 9.553 9.559 290,852 -0.13(-1.33%)
Jul 13, 2005 9.700 9.741 9.589 9.689 298,559 +0.04(+0.37%)
Jul 12, 2005 9.683 9.736 9.553 9.653 577,599 -0.05(-0.48%)
Jul 11, 2005 9.665 9.824 9.565 9.700 762,580 -0.01(-0.12%)
Jul 08, 2005 9.577 9.724 9.542 9.712 562,705 +0.16(+1.66%)
Jul 07, 2005 9.506 9.612 9.495 9.553 346,364 -0.07(-0.73%)
Jul 06, 2005 9.700 9.783 9.600 9.624 410,375 -0.13(-1.33%)
Jul 05, 2005 9.530 9.777 9.518 9.753 389,522 +0.17(+1.78%)
Jul 01, 2005 9.582 9.665 9.512 9.583 378,976 +0.02(+0.25%)
Jun 30, 2005 9.583 9.700 9.530 9.559 528,834 +0.00(+0.00%)
Jun 29, 2005 9.606 9.612 9.500 9.559 226,911 +0.02(+0.18%)
Jun 28, 2005 9.477 9.618 9.477 9.542 447,051 +0.05(+0.50%)
Jun 27, 2005 9.442 9.565 9.413 9.495 453,841 +0.05(+0.50%)
Jun 24, 2005 9.477 9.477 9.365 9.448 479,472 -0.01(-0.06%)
Jun 23, 2005 9.395 9.471 9.395 9.453 353,331 +0.04(+0.37%)
Jun 22, 2005 9.448 9.448 9.365 9.418 509,385 -0.02(-0.19%)
Jun 21, 2005 9.359 9.495 9.359 9.436 619,650 +0.09(+0.94%)
Jun 20, 2005 9.353 9.442 9.330 9.348 628,863 -0.02(-0.25%)
Jun 17, 2005 9.376 9.453 9.324 9.371 1,146,845 +0.00(+0.00%)
Jun 16, 2005 9.177 9.383 9.177 9.371 503,802 +0.14(+1.53%)
Jun 15, 2005 9.112 9.230 9.112 9.230 379,400 +0.02(+0.26%)
Jun 14, 2005 9.189 9.218 9.130 9.206 334,792 +0.05(+0.58%)
Jun 13, 2005 9.130 9.224 9.095 9.154 187,671 +0.02(+0.19%)
Jun 10, 2005 9.065 9.154 9.048 9.136 232,677 +0.10(+1.11%)
Jun 09, 2005 9.012 9.077 8.977 9.036 394,346 -0.01(-0.07%)
Jun 08, 2005 9.159 9.159 8.983 9.042 352,439 -0.02(-0.26%)
Jun 07, 2005 9.177 9.230 9.065 9.065 522,790 -0.09(-0.96%)
Jun 06, 2005 9.089 9.206 9.083 9.154 461,317 +0.02(+0.19%)
Jun 03, 2005 9.095 9.142 8.977 9.136 694,347 +0.05(+0.58%)
Jun 02, 2005 8.971 9.107 8.942 9.083 435,292 -0.01(-0.13%)
Jun 01, 2005 9.018 9.142 8.930 9.095 452,071 +0.15(+1.71%)
May 31, 2005 8.983 9.136 8.936 8.942 325,147 -0.09(-0.98%)
May 27, 2005 9.089 9.189 9.001 9.030 206,106 -0.11(-1.22%)
May 26, 2005 8.983 9.165 8.983 9.142 285,938 +0.14(+1.57%)
May 25, 2005 9.159 9.159 8.954 9.001 163,334 -0.11(-1.16%)
May 24, 2005 9.024 9.165 9.007 9.107 339,684 +0.04(+0.39%)
May 23, 2005 9.077 9.230 9.042 9.071 233,907 -0.01(-0.06%)
May 20, 2005 9.201 9.201 9.042 9.077 184,414 -0.10(-1.09%)
May 19, 2005 9.142 9.218 9.060 9.177 178,831 -0.05(-0.51%)
May 18, 2005 9.018 9.230 9.018 9.224 395,476 +0.19(+2.08%)
May 17, 2005 8.883 9.065 8.818 9.036 247,267 +0.08(+0.85%)
May 16, 2005 8.736 8.983 8.736 8.960 280,349 +0.14(+1.60%)
May 13, 2005 8.924 8.924 8.771 8.818 275,091 -0.05(-0.53%)
May 12, 2005 9.036 9.042 8.830 8.866 305,445 -0.15(-1.63%)
May 11, 2005 8.883 9.030 8.819 9.012 307,449 +0.06(+0.72%)
May 10, 2005 8.983 8.983 8.877 8.948 192,854 -0.02(-0.20%)
May 09, 2005 8.913 9.007 8.871 8.965 168,794 +0.01(+0.16%)
May 06, 2005 9.112 9.112 8.866 8.951 186,669 -0.11(-1.20%)
May 05, 2005 8.942 9.107 8.913 9.060 205,950 +0.07(+0.78%)
May 04, 2005 8.818 9.030 8.818 8.989 318,206 +0.17(+1.90%)
May 03, 2005 9.030 9.030 8.795 8.821 396,995 -0.23(-2.50%)
May 02, 2005 8.818 9.048 8.771 9.048 333,487 +0.25(+2.81%)
Apr 29, 2005 8.766 8.842 8.695 8.801 248,976 +0.01(+0.13%)
Apr 28, 2005 8.807 8.860 8.730 8.789 368,993 -0.06(-0.73%)
Apr 27, 2005 8.818 9.054 8.683 8.854 243,288 +0.08(+0.87%)
Apr 26, 2005 8.854 8.877 8.695 8.777 408,680 -0.06(-0.67%)
Apr 25, 2005 8.783 8.922 8.724 8.836 402,184 +0.02(+0.20%)
Apr 22, 2005 8.801 8.971 8.730 8.818 474,054 +0.04(+0.47%)
Apr 21, 2005 8.619 8.930 8.595 8.777 554,568 +0.16(+1.84%)
Apr 20, 2005 8.689 8.736 8.525 8.619 505,122 +0.01(+0.07%)
Apr 19, 2005 8.619 8.677 8.578 8.613 272,873 +0.02(+0.21%)
Apr 18, 2005 8.389 8.666 8.313 8.595 402,295 +0.19(+2.20%)
Apr 15, 2005 8.583 8.589 8.336 8.410 420,041 -0.11(-1.34%)
Apr 14, 2005 8.583 8.654 8.489 8.525 327,411 +0.02(+0.28%)
Apr 13, 2005 8.724 8.730 8.495 8.501 209,905 -0.21(-2.36%)
Apr 12, 2005 8.536 8.777 8.454 8.707 359,604 +0.09(+1.09%)
Apr 11, 2005 8.654 8.742 8.560 8.613 256,139 -0.07(-0.81%)
Apr 08, 2005 8.795 8.830 8.654 8.683 237,539 -0.10(-1.14%)
Apr 07, 2005 8.824 8.848 8.707 8.783 211,585 -0.02(-0.20%)
Apr 06, 2005 8.760 8.913 8.719 8.801 473,818 +0.09(+1.08%)
Apr 05, 2005 8.677 8.783 8.648 8.707 606,599 +0.09(+1.09%)
Apr 04, 2005 8.636 8.736 8.489 8.613 401,436 +0.04(+0.48%)
Apr 01, 2005 8.742 8.818 8.530 8.572 447,565 -0.19(-2.15%)
Mar 31, 2005 8.848 8.848 8.636 8.760 454,729 -0.09(-1.00%)
Mar 30, 2005 8.619 8.848 8.619 8.848 354,317 +0.18(+2.03%)
Mar 29, 2005 8.707 8.842 8.595 8.672 529,446 -0.06(-0.67%)
Mar 28, 2005 8.713 8.848 8.713 8.730 535,565 +0.00(+0.00%)
Mar 24, 2005 8.789 8.877 8.707 8.730 439,150 -0.05(-0.54%)
Mar 23, 2005 8.848 8.866 8.777 8.777 261,477 -0.10(-1.13%)
Mar 22, 2005 8.848 9.018 8.795 8.877 281,313 +0.00(+0.00%)
Mar 21, 2005 9.018 9.018 8.871 8.877 325,251 -0.11(-1.24%)
Mar 18, 2005 8.995 9.001 8.701 8.989 1,051,521 +0.06(+0.72%)
Mar 17, 2005 8.989 9.054 8.918 8.924 445,347 -0.02(-0.26%)
Mar 16, 2005 8.848 8.989 8.777 8.948 535,542 +0.10(+1.13%)
Mar 15, 2005 8.924 8.971 8.818 8.848 205,933 -0.03(-0.33%)
Mar 14, 2005 8.848 8.936 8.824 8.877 229,935 +0.00(+0.00%)
Mar 11, 2005 8.871 8.907 8.795 8.877 371,677 +0.04(+0.47%)
Mar 10, 2005 8.877 8.995 8.824 8.836 318,411 -0.05(-0.60%)
Mar 09, 2005 9.248 9.248 8.883 8.889 300,056 -0.12(-1.37%)
Mar 08, 2005 8.965 9.124 8.930 9.012 622,418 +0.01(+0.07%)
Mar 07, 2005 9.224 9.236 9.007 9.007 628,582 -0.19(-2.05%)
Mar 04, 2005 8.948 9.230 8.924 9.195 607,497 +0.17(+1.89%)
Mar 03, 2005 8.965 9.130 8.965 9.024 400,854 +0.05(+0.59%)
Mar 02, 2005 8.995 9.107 8.907 8.971 530,756 -0.01(-0.07%)
Mar 01, 2005 8.883 9.042 8.883 8.977 241,886 +0.05(+0.59%)
Feb 28, 2005 8.913 8.960 8.818 8.924 286,595 -0.04(-0.39%)
Feb 25, 2005 8.960 9.012 8.818 8.960 315,074 +0.06(+0.66%)
Feb 24, 2005 8.730 8.960 8.654 8.901 570,834 +0.19(+2.16%)
Feb 23, 2005 8.883 8.907 8.713 8.713 448,509 -0.11(-1.20%)
Feb 22, 2005 8.848 8.848 8.754 8.818 803,672 -0.08(-0.86%)
Feb 18, 2005 9.024 9.030 8.842 8.895 245,149 -0.04(-0.46%)
Feb 17, 2005 9.060 9.183 8.930 8.936 325,852 -0.19(-2.03%)
Feb 16, 2005 9.107 9.142 8.971 9.121 202,805 +0.10(+1.14%)
Feb 15, 2005 9.165 9.195 8.989 9.018 535,498 -0.06(-0.65%)
Feb 14, 2005 9.112 9.124 8.989 9.077 374,697 -0.06(-0.71%)
Feb 11, 2005 9.118 9.195 9.001 9.142 364,690 +0.00(+0.00%)
Feb 10, 2005 9.318 9.318 9.124 9.142 530,727 -0.06(-0.64%)
Feb 09, 2005 9.430 9.465 9.201 9.201 291,858 -0.21(-2.25%)
Feb 08, 2005 9.418 9.465 9.377 9.412 477,694 -0.02(-0.25%)
Feb 07, 2005 9.406 9.453 9.306 9.436 232,650 +0.04(+0.38%)
Feb 04, 2005 9.295 9.406 9.224 9.400 241,255 +0.06(+0.69%)
Feb 03, 2005 9.236 9.336 9.236 9.336 216,419 +0.02(+0.19%)
Feb 02, 2005 9.342 9.348 9.183 9.318 293,223 -0.01(-0.06%)
Feb 01, 2005 9.406 9.406 9.189 9.324 329,100 -0.08(-0.81%)
Jan 31, 2005 9.295 9.406 9.218 9.400 514,549 +0.17(+1.85%)
Jan 28, 2005 9.107 9.301 8.930 9.230 775,065 +0.18(+2.01%)
Jan 27, 2005 9.118 9.206 8.960 9.048 494,573 -0.32(-3.45%)
Jan 26, 2005 9.136 9.377 9.030 9.371 434,508 +0.31(+3.44%)
Jan 25, 2005 8.965 9.195 8.866 9.060 618,131 +0.22(+2.46%)
Jan 24, 2005 8.965 8.995 8.824 8.842 357,007 -0.08(-0.92%)
Jan 21, 2005 9.206 9.206 8.871 8.924 230,963 -0.15(-1.62%)
Jan 20, 2005 9.171 9.177 9.042 9.071 264,179 -0.08(-0.84%)
Jan 19, 2005 9.201 9.277 8.960 9.148 485,592 -0.02(-0.19%)
Jan 18, 2005 9.030 9.189 8.957 9.165 398,422 +0.09(+1.04%)
Jan 14, 2005 9.024 9.083 8.948 9.071 283,943 +0.08(+0.85%)
Jan 13, 2005 9.060 9.142 8.948 8.995 363,315 -0.20(-2.17%)
Jan 12, 2005 9.083 9.206 8.907 9.195 375,380 +0.11(+1.23%)
Jan 11, 2005 9.142 9.206 9.071 9.083 237,222 -0.11(-1.15%)
Jan 10, 2005 9.224 9.277 9.112 9.189 309,643 +0.04(+0.39%)
Jan 07, 2005 9.283 9.283 9.112 9.154 380,375 -0.06(-0.64%)
Jan 06, 2005 9.324 9.353 9.142 9.212 356,888 -0.04(-0.38%)
Jan 05, 2005 9.406 9.459 9.236 9.248 359,192 -0.16(-1.75%)
Jan 04, 2005 9.553 9.595 9.400 9.412 240,611 -0.09(-0.93%)
Jan 03, 2005 9.589 9.600 9.495 9.500 454,355 -0.09(-0.98%)
Dec 31, 2004 9.553 9.659 9.530 9.595 276,748 +0.04(+0.43%)
Dec 30, 2004 9.524 9.671 9.524 9.553 423,712 +0.02(+0.18%)
Dec 29, 2004 9.536 9.618 9.518 9.536 161,252 -0.08(-0.86%)
Dec 28, 2004 9.553 9.618 9.506 9.618 196,292 +0.09(+0.99%)
Dec 27, 2004 9.477 9.542 9.453 9.524 201,735 +0.05(+0.50%)
Dec 23, 2004 9.547 9.547 9.471 9.477 139,479 -0.02(-0.19%)
Dec 22, 2004 9.365 9.536 9.365 9.495 222,827 +0.11(+1.13%)
Dec 21, 2004 9.453 9.483 9.359 9.389 206,328 -0.01(-0.13%)
Dec 20, 2004 9.412 9.553 9.336 9.400 234,564 -0.08(-0.81%)
Dec 17, 2004 9.547 9.553 9.412 9.477 256,846 -0.05(-0.49%)
Dec 16, 2004 9.536 9.612 9.407 9.524 273,516 -0.07(-0.74%)
Dec 15, 2004 9.424 9.606 9.412 9.595 590,748 +0.08(+0.87%)
Dec 14, 2004 9.547 9.547 9.436 9.512 185,746 -0.02(-0.25%)
Dec 13, 2004 9.489 9.547 9.289 9.536 199,524 +0.06(+0.62%)
Dec 10, 2004 9.406 9.477 9.295 9.477 201,055 +0.08(+0.81%)
Dec 09, 2004 9.295 9.430 9.230 9.400 193,570 +0.02(+0.25%)
Dec 08, 2004 9.206 9.406 9.206 9.377 239,497 +0.15(+1.59%)
Dec 07, 2004 9.348 9.400 9.201 9.230 263,140 -0.12(-1.26%)
Dec 06, 2004 9.442 9.524 9.330 9.348 313,659 -0.16(-1.73%)
Dec 03, 2004 9.606 9.606 9.448 9.512 174,519 +0.00(+0.00%)
Dec 02, 2004 9.530 9.606 9.495 9.512 307,706 -0.09(-0.98%)
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.