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 (%)
Mar 31, 2006 9.007 9.118 8.954 9.107 388,820 +0.09(+1.04%)
Mar 30, 2006 9.095 9.112 8.948 9.012 293,096 -0.10(-1.10%)
Mar 29, 2006 9.083 9.112 9.030 9.112 315,089 +0.05(+0.52%)
Mar 28, 2006 9.012 9.083 9.007 9.065 416,297 +0.01(+0.13%)
Mar 27, 2006 9.042 9.083 8.989 9.054 369,726 -0.01(-0.13%)
Mar 24, 2006 9.036 9.083 8.989 9.065 699,894 +0.05(+0.52%)
Mar 23, 2006 9.071 9.107 8.989 9.018 367,920 -0.04(-0.39%)
Mar 22, 2006 9.001 9.101 8.995 9.054 440,722 +0.04(+0.39%)
Mar 21, 2006 9.171 9.289 9.012 9.018 425,767 -0.18(-1.98%)
Mar 20, 2006 9.236 9.301 9.177 9.201 551,829 -0.09(-1.01%)
Mar 17, 2006 9.189 9.353 9.095 9.295 1,255,313 +0.15(+1.67%)
Mar 16, 2006 9.124 9.224 9.042 9.142 339,231 +0.04(+0.39%)
Mar 15, 2006 9.171 9.183 9.036 9.107 659,826 -0.09(-0.96%)
Mar 14, 2006 9.130 9.224 9.001 9.195 567,642 +0.03(+0.32%)
Mar 13, 2006 9.054 9.230 9.054 9.165 717,162 +0.11(+1.23%)
Mar 10, 2006 8.907 9.071 8.824 9.054 292,546 +0.12(+1.38%)
Mar 09, 2006 8.883 8.948 8.866 8.930 458,317 +0.08(+0.93%)
Mar 08, 2006 8.877 8.936 8.813 8.848 489,864 -0.07(-0.79%)
Mar 07, 2006 8.877 8.954 8.795 8.918 283,363 +0.00(+0.00%)
Mar 06, 2006 8.965 8.965 8.818 8.918 265,110 -0.02(-0.20%)
Mar 03, 2006 8.866 9.054 8.848 8.936 359,186 +0.02(+0.26%)
Mar 02, 2006 8.924 8.948 8.871 8.913 272,120 +0.01(+0.07%)
Mar 01, 2006 8.801 8.942 8.801 8.907 334,297 +0.08(+0.93%)
Feb 28, 2006 8.954 8.924 8.801 8.824 318,075 -0.13(-1.44%)
Feb 27, 2006 8.860 9.007 8.813 8.954 360,771 +0.06(+0.73%)
Feb 24, 2006 8.854 8.901 8.742 8.889 218,702 -0.01(-0.07%)
Feb 23, 2006 8.854 8.989 8.766 8.895 232,276 -0.01(-0.13%)
Feb 22, 2006 8.777 8.995 8.742 8.907 211,116 +0.14(+1.61%)
Feb 21, 2006 8.877 8.924 8.724 8.766 274,941 -0.14(-1.58%)
Feb 17, 2006 8.965 8.977 8.801 8.907 239,743 -0.03(-0.33%)
Feb 16, 2006 8.936 8.995 8.889 8.936 302,262 -0.03(-0.33%)
Feb 15, 2006 8.818 8.965 8.748 8.965 385,068 +0.16(+1.80%)
Feb 14, 2006 8.824 8.830 8.672 8.807 341,038 +0.02(+0.20%)
Feb 13, 2006 8.771 8.848 8.666 8.789 379,755 +0.02(+0.20%)
Feb 10, 2006 8.525 8.783 8.513 8.771 357,957 +0.24(+2.83%)
Feb 09, 2006 8.572 8.607 8.472 8.530 291,832 -0.01(-0.07%)
Feb 08, 2006 8.613 8.613 8.483 8.536 254,332 -0.06(-0.68%)
Feb 07, 2006 8.642 8.724 8.536 8.595 394,972 -0.06(-0.68%)
Feb 06, 2006 8.701 8.701 8.613 8.654 421,295 -0.07(-0.81%)
Feb 03, 2006 8.701 8.789 8.666 8.724 792,046 -0.05(-0.54%)
Feb 02, 2006 8.736 8.818 8.701 8.771 658,247 -0.02(-0.20%)
Feb 01, 2006 8.760 8.848 8.707 8.789 462,640 -0.02(-0.27%)
Jan 31, 2006 8.766 8.901 8.677 8.813 686,868 +0.03(+0.33%)
Jan 30, 2006 8.760 8.801 8.719 8.783 401,353 +0.01(+0.07%)
Jan 27, 2006 8.948 8.889 8.736 8.777 391,468 -0.17(-1.91%)
Jan 26, 2006 8.889 8.965 8.789 8.948 467,662 +0.09(+1.06%)
Jan 25, 2006 8.801 8.901 8.760 8.854 275,054 +0.02(+0.27%)
Jan 24, 2006 8.724 8.871 8.677 8.830 351,764 +0.09(+1.08%)
Jan 23, 2006 8.672 8.789 8.672 8.736 286,175 +0.01(+0.07%)
Jan 20, 2006 8.965 8.965 8.666 8.730 425,556 -0.14(-1.59%)
Jan 19, 2006 8.766 8.989 8.736 8.871 301,383 +0.09(+1.00%)
Jan 18, 2006 8.577 8.789 8.577 8.783 330,468 +0.11(+1.22%)
Jan 17, 2006 8.595 8.695 8.554 8.677 250,015 +0.00(+0.00%)
Jan 13, 2006 8.630 8.783 8.624 8.677 434,790 -0.01(-0.14%)
Jan 12, 2006 8.619 8.724 8.619 8.689 183,535 +0.01(+0.14%)
Jan 11, 2006 8.636 8.713 8.572 8.677 367,134 -0.01(-0.07%)
Jan 10, 2006 8.583 8.707 8.583 8.683 412,812 +0.04(+0.48%)
Jan 09, 2006 8.672 8.771 8.613 8.642 484,872 -0.06(-0.74%)
Jan 06, 2006 8.583 8.789 8.583 8.707 423,584 +0.12(+1.44%)
Jan 05, 2006 8.472 8.619 8.469 8.583 299,225 +0.08(+0.90%)
Jan 04, 2006 8.407 8.525 8.407 8.507 393,273 +0.10(+1.19%)
Jan 03, 2006 8.295 8.466 8.231 8.407 618,041 +0.08(+0.92%)
Dec 30, 2005 8.383 8.389 8.248 8.331 386,772 -0.05(-0.63%)
Dec 29, 2005 8.401 8.442 8.336 8.383 313,053 -0.02(-0.28%)
Dec 28, 2005 8.466 8.466 8.301 8.407 318,082 +0.01(+0.07%)
Dec 27, 2005 8.419 8.507 8.378 8.401 372,683 -0.06(-0.69%)
Dec 23, 2005 8.331 8.483 8.301 8.460 205,897 +0.14(+1.70%)
Dec 22, 2005 8.372 8.430 8.289 8.319 272,745 -0.08(-0.98%)
Dec 21, 2005 8.236 8.407 8.178 8.401 376,141 +0.18(+2.14%)
Dec 20, 2005 8.189 8.336 8.131 8.225 307,374 +0.01(+0.14%)
Dec 19, 2005 8.348 8.348 8.172 8.213 477,279 -0.09(-1.06%)
Dec 16, 2005 8.266 8.366 8.172 8.301 1,166,405 +0.06(+0.71%)
Dec 15, 2005 8.242 8.278 8.113 8.242 530,457 -0.04(-0.50%)
Dec 14, 2005 8.242 8.360 8.184 8.283 383,166 +0.06(+0.71%)
Dec 13, 2005 8.201 8.307 8.107 8.225 296,978 +0.06(+0.79%)
Dec 12, 2005 8.201 8.201 8.101 8.160 313,023 -0.03(-0.36%)
Dec 09, 2005 8.195 8.266 8.101 8.189 470,205 +0.04(+0.43%)
Dec 08, 2005 8.172 8.231 8.113 8.154 427,410 -0.02(-0.29%)
Dec 07, 2005 8.184 8.225 8.131 8.178 420,574 +0.03(+0.36%)
Dec 06, 2005 8.260 8.295 8.137 8.148 352,855 -0.04(-0.50%)
Dec 05, 2005 8.272 8.272 8.119 8.189 529,509 -0.05(-0.64%)
Dec 02, 2005 8.407 8.436 8.201 8.242 324,197 -0.17(-2.03%)
Dec 01, 2005 8.172 8.430 8.131 8.413 323,402 +0.16(+2.00%)
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%)
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.