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 (%)
Apr 30, 2015 7.750 7.843 7.596 7.679 435,379 -0.11(-1.46%)
Apr 29, 2015 7.750 7.878 7.586 7.793 415,836 -0.04(-0.46%)
Apr 28, 2015 7.743 7.885 7.573 7.828 471,927 +0.11(+1.48%)
Apr 27, 2015 7.850 7.878 7.693 7.714 542,164 -0.11(-1.46%)
Apr 24, 2015 7.828 7.921 7.714 7.828 349,200 +0.01(+0.18%)
Apr 23, 2015 7.522 7.985 7.386 7.814 933,652 +0.40(+5.38%)
Apr 22, 2015 7.386 7.422 7.279 7.415 365,999 +0.01(+0.19%)
Apr 21, 2015 7.401 7.458 7.322 7.401 229,292 +0.00(+0.00%)
Apr 20, 2015 7.251 7.408 7.208 7.401 323,834 +0.20(+2.77%)
Apr 17, 2015 7.329 7.372 7.165 7.201 229,783 -0.18(-2.42%)
Apr 16, 2015 7.408 7.408 7.294 7.379 285,378 -0.01(-0.10%)
Apr 15, 2015 7.358 7.443 7.244 7.386 401,742 +0.05(+0.68%)
Apr 14, 2015 7.344 7.372 7.287 7.336 276,517 -0.01(-0.19%)
Apr 13, 2015 7.272 7.365 7.230 7.351 261,943 +0.09(+1.28%)
Apr 10, 2015 7.287 7.329 7.194 7.258 119,144 +0.03(+0.39%)
Apr 09, 2015 7.230 7.322 7.123 7.230 127,279 -0.04(-0.49%)
Apr 08, 2015 7.279 7.322 7.244 7.265 417,466 +0.01(+0.10%)
Apr 07, 2015 7.336 7.360 7.244 7.258 296,058 -0.09(-1.26%)
Apr 06, 2015 7.308 7.422 7.244 7.351 382,354 -0.04(-0.48%)
Apr 02, 2015 7.315 7.386 7.386 7.386 579,546 +0.06(+0.78%)
Apr 01, 2015 7.165 7.336 7.130 7.329 705,086 +0.16(+2.29%)
Mar 31, 2015 7.101 7.187 7.051 7.165 392,443 +0.05(+0.70%)
Mar 30, 2015 7.023 7.151 7.009 7.115 164,618 +0.11(+1.53%)
Mar 27, 2015 7.023 7.037 6.909 7.009 155,900 -0.01(-0.10%)
Mar 26, 2015 6.980 7.037 6.880 7.016 168,475 +0.04(+0.51%)
Mar 25, 2015 7.087 7.094 6.951 6.980 282,946 -0.09(-1.31%)
Mar 24, 2015 7.101 7.101 7.050 7.073 200,943 -0.04(-0.50%)
Mar 23, 2015 7.101 7.187 7.073 7.108 224,858 -0.01(-0.20%)
Mar 20, 2015 6.994 7.130 6.916 7.123 626,525 +0.14(+2.04%)
Mar 19, 2015 7.037 7.037 6.909 6.980 328,296 -0.07(-1.01%)
Mar 18, 2015 7.066 7.115 6.987 7.051 172,992 -0.04(-0.50%)
Mar 17, 2015 6.973 7.108 6.937 7.087 270,648 +0.09(+1.22%)
Mar 16, 2015 7.130 7.130 6.973 7.001 259,917 -0.07(-1.01%)
Mar 13, 2015 7.030 7.087 6.930 7.073 214,437 +0.02(+0.30%)
Mar 12, 2015 6.937 7.066 6.916 7.051 239,058 +0.19(+2.70%)
Mar 11, 2015 6.823 6.887 6.780 6.866 225,903 +0.05(+0.73%)
Mar 10, 2015 6.837 6.894 6.809 6.816 178,054 -0.11(-1.54%)
Mar 09, 2015 6.902 6.951 6.888 6.923 226,717 +0.02(+0.31%)
Mar 06, 2015 6.866 7.037 6.866 6.902 248,123 -0.03(-0.41%)
Mar 05, 2015 6.909 6.955 6.809 6.930 214,437 +0.01(+0.21%)
Mar 04, 2015 6.916 6.962 6.966 6.916 180,607 -0.05(-0.72%)
Mar 03, 2015 6.959 7.009 6.944 6.966 230,230 -0.04(-0.51%)
Mar 02, 2015 6.923 7.009 6.880 7.001 262,842 +0.10(+1.45%)
Feb 27, 2015 6.980 7.018 6.894 6.902 213,936 -0.06(-0.82%)
Feb 26, 2015 6.902 7.066 6.880 6.959 147,960 +0.03(+0.41%)
Feb 25, 2015 7.023 7.023 6.859 6.930 215,225 -0.07(-1.02%)
Feb 24, 2015 6.973 7.037 6.930 7.001 172,998 +0.05(+0.72%)
Feb 23, 2015 6.894 6.951 6.852 6.951 183,824 +0.02(+0.31%)
Feb 20, 2015 6.944 6.959 6.816 6.930 298,083 +0.01(+0.10%)
Feb 19, 2015 6.902 6.959 6.880 6.923 184,543 -0.01(-0.21%)
Feb 18, 2015 6.930 6.994 6.902 6.937 320,610 -0.02(-0.31%)
Feb 17, 2015 6.709 6.973 6.681 6.959 344,900 +0.01(+0.10%)
Feb 13, 2015 7.080 6.951 6.951 6.951 348,260 -0.13(-1.81%)
Feb 12, 2015 6.980 7.080 6.916 7.080 266,309 +0.16(+2.27%)
Feb 11, 2015 6.951 6.987 6.880 6.923 164,417 -0.02(-0.26%)
Feb 10, 2015 6.983 6.983 6.863 6.941 183,992 +0.03(+0.41%)
Feb 09, 2015 6.990 7.019 6.870 6.913 220,511 -0.08(-1.11%)
Feb 06, 2015 6.927 7.019 6.900 6.990 704,429 +0.09(+1.33%)
Feb 05, 2015 6.863 6.920 6.821 6.898 1,425,926 +0.08(+1.14%)
Feb 04, 2015 6.877 6.905 6.802 6.821 583,863 -0.10(-1.43%)
Feb 03, 2015 6.856 6.941 6.856 6.920 453,604 +0.07(+1.03%)
Feb 02, 2015 6.821 6.941 6.785 6.849 399,454 +0.06(+0.94%)
Jan 30, 2015 6.955 6.997 6.764 6.785 582,401 -0.25(-3.52%)
Jan 29, 2015 6.623 7.040 6.594 7.033 323,347 +0.40(+6.08%)
Jan 28, 2015 6.821 6.821 6.587 6.630 281,462 -0.18(-2.70%)
Jan 27, 2015 6.792 6.863 6.693 6.814 191,823 -0.04(-0.52%)
Jan 26, 2015 6.757 6.870 6.665 6.849 250,012 +0.04(+0.62%)
Jan 23, 2015 6.863 6.863 6.715 6.806 152,396 -0.06(-0.93%)
Jan 22, 2015 6.616 6.870 6.510 6.870 465,658 +0.30(+4.63%)
Jan 21, 2015 6.672 6.708 6.549 6.566 362,157 -0.12(-1.80%)
Jan 20, 2015 6.778 6.806 6.623 6.686 388,320 -0.05(-0.73%)
Jan 16, 2015 6.616 6.743 6.580 6.736 295,722 +0.09(+1.38%)
Jan 15, 2015 6.679 6.708 6.594 6.644 310,941 -0.05(-0.74%)
Jan 14, 2015 6.658 6.750 6.568 6.693 232,158 -0.04(-0.53%)
Jan 13, 2015 6.736 6.863 6.637 6.729 215,257 +0.04(+0.53%)
Jan 12, 2015 6.750 6.750 6.679 6.693 212,059 -0.06(-0.84%)
Jan 09, 2015 6.863 6.863 6.743 6.750 172,690 -0.13(-1.95%)
Jan 08, 2015 6.920 7.054 6.821 6.884 402,588 +0.04(+0.52%)
Jan 07, 2015 6.849 6.920 6.771 6.849 258,379 +0.06(+0.83%)
Jan 06, 2015 6.927 6.962 6.750 6.792 320,023 -0.12(-1.74%)
Jan 05, 2015 6.941 6.976 6.891 6.913 294,292 -0.06(-0.91%)
Jan 02, 2015 7.146 7.174 6.913 6.976 248,065 -0.11(-1.60%)
Dec 31, 2014 7.202 7.089 7.089 7.089 270,373 -0.08(-1.08%)
Dec 30, 2014 7.174 7.231 7.126 7.167 228,306 -0.01(-0.10%)
Dec 29, 2014 7.054 7.181 7.054 7.174 319,645 +0.13(+1.81%)
Dec 26, 2014 6.997 7.089 6.997 7.047 225,742 +0.04(+0.61%)
Dec 24, 2014 6.962 7.004 7.004 7.004 227,645 +0.05(+0.71%)
Dec 23, 2014 6.927 6.990 6.913 6.955 447,984 +0.02(+0.31%)
Dec 22, 2014 6.863 6.976 6.863 6.934 363,857 +0.04(+0.51%)
Dec 19, 2014 6.983 6.985 6.863 6.898 1,723,385 -0.04(-0.61%)
Dec 18, 2014 6.927 6.997 6.821 6.941 747,632 +0.05(+0.72%)
Dec 17, 2014 6.743 6.898 6.708 6.891 399,372 +0.14(+2.09%)
Dec 16, 2014 6.715 6.877 6.630 6.750 382,619 +0.04(+0.53%)
Dec 15, 2014 6.757 6.799 6.693 6.715 223,477 -0.04(-0.52%)
Dec 12, 2014 6.722 6.835 6.659 6.750 233,437 -0.06(-0.83%)
Dec 11, 2014 6.799 6.884 6.772 6.806 180,199 +0.05(+0.73%)
Dec 10, 2014 6.905 6.934 6.757 6.757 256,683 -0.19(-2.75%)
Dec 09, 2014 6.757 6.948 6.753 6.948 252,051 +0.13(+1.87%)
Dec 08, 2014 6.856 6.947 6.799 6.821 197,037 -0.04(-0.52%)
Dec 05, 2014 6.743 6.884 6.743 6.856 231,319 +0.11(+1.57%)
Dec 04, 2014 6.715 6.764 6.658 6.750 189,763 +0.01(+0.21%)
Dec 03, 2014 6.672 6.764 6.651 6.736 160,028 +0.06(+0.95%)
Dec 02, 2014 6.623 6.736 6.594 6.672 165,609 +0.08(+1.18%)
Dec 01, 2014 6.736 6.756 6.594 6.594 256,824 -0.13(-1.89%)
Nov 28, 2014 6.863 6.883 6.715 6.722 186,411 -0.10(-1.45%)
Nov 26, 2014 6.828 6.821 6.821 6.821 170,345 -0.01(-0.10%)
Nov 25, 2014 6.814 6.828 6.736 6.828 167,300 +0.03(+0.42%)
Nov 24, 2014 6.715 6.799 6.686 6.799 207,102 +0.11(+1.69%)
Nov 21, 2014 6.849 6.855 6.672 6.686 236,673 -0.11(-1.56%)
Nov 20, 2014 6.644 6.799 6.602 6.792 184,938 +0.11(+1.69%)
Nov 19, 2014 6.750 6.775 6.602 6.679 194,998 -0.11(-1.56%)
Nov 18, 2014 6.792 6.849 6.743 6.785 212,308 -0.01(-0.10%)
Nov 17, 2014 6.821 6.870 6.736 6.792 237,304 -0.03(-0.41%)
Nov 14, 2014 6.863 6.884 6.806 6.821 260,023 -0.01(-0.21%)
Nov 13, 2014 6.962 6.962 6.831 6.835 320,579 -0.11(-1.63%)
Nov 12, 2014 6.856 6.948 6.823 6.948 302,416 +0.05(+0.67%)
Nov 11, 2014 6.888 6.930 6.846 6.902 224,520 -0.01(-0.10%)
Nov 10, 2014 6.867 6.923 6.818 6.909 238,765 +0.05(+0.71%)
Nov 07, 2014 6.839 6.860 6.762 6.860 231,234 +0.01(+0.20%)
Nov 06, 2014 6.797 6.867 6.704 6.846 251,047 +0.04(+0.62%)
Nov 05, 2014 6.804 6.846 6.762 6.804 479,208 +0.04(+0.52%)
Nov 04, 2014 6.748 6.811 6.720 6.769 723,468 -0.01(-0.21%)
Nov 03, 2014 6.727 6.811 6.706 6.783 568,824 +0.06(+0.94%)
Oct 31, 2014 6.664 6.720 6.629 6.720 822,510 +0.11(+1.70%)
Oct 30, 2014 6.545 6.608 6.481 6.608 661,858 +0.06(+0.96%)
Oct 29, 2014 6.510 6.580 6.460 6.545 407,513 +0.04(+0.54%)
Oct 28, 2014 6.376 6.510 6.362 6.510 371,058 +0.14(+2.20%)
Oct 27, 2014 6.362 6.376 6.282 6.369 352,943 -0.01(-0.22%)
Oct 24, 2014 6.383 6.397 6.313 6.383 195,636 +0.03(+0.44%)
Oct 23, 2014 6.446 6.446 6.313 6.355 264,111 +0.04(+0.67%)
Oct 22, 2014 6.362 6.404 6.306 6.313 250,043 -0.06(-0.88%)
Oct 21, 2014 6.334 6.376 6.292 6.369 262,488 +0.04(+0.66%)
Oct 20, 2014 6.243 6.369 6.243 6.327 257,840 +0.04(+0.67%)
Oct 17, 2014 6.503 6.503 6.257 6.285 438,527 -0.13(-2.07%)
Oct 16, 2014 6.320 6.439 6.313 6.418 440,725 +0.04(+0.55%)
Oct 15, 2014 6.397 6.446 6.278 6.383 386,602 -0.09(-1.41%)
Oct 14, 2014 6.376 6.503 6.278 6.474 562,867 +0.15(+2.44%)
Oct 13, 2014 6.187 6.390 6.187 6.320 469,582 +0.15(+2.50%)
Oct 10, 2014 6.061 6.257 6.005 6.166 384,964 +0.07(+1.15%)
Oct 09, 2014 6.159 6.159 6.061 6.096 932,932 -0.09(-1.47%)
Oct 08, 2014 6.005 6.201 6.005 6.187 304,375 +0.15(+2.44%)
Oct 07, 2014 6.005 6.096 5.995 6.040 430,604 -0.01(-0.12%)
Oct 06, 2014 6.103 6.124 6.047 6.047 195,525 -0.06(-1.03%)
Oct 03, 2014 6.166 6.243 6.110 6.110 409,666 +0.01(+0.23%)
Oct 02, 2014 6.019 6.117 5.977 6.096 264,951 +0.10(+1.64%)
Oct 01, 2014 6.005 6.082 5.970 5.998 484,247 +0.01(+0.12%)
Sep 30, 2014 6.040 6.082 5.991 5.991 564,912 -0.07(-1.16%)
Sep 29, 2014 6.033 6.082 6.019 6.061 231,325 -0.02(-0.35%)
Sep 26, 2014 6.089 6.138 6.047 6.082 235,766 -0.01(-0.11%)
Sep 25, 2014 6.110 6.142 6.040 6.089 358,643 -0.04(-0.57%)
Sep 24, 2014 6.117 6.145 6.075 6.124 399,489 +0.01(+0.23%)
Sep 23, 2014 6.166 6.229 6.110 6.110 379,404 -0.06(-0.91%)
Sep 22, 2014 6.215 6.243 6.159 6.166 295,171 -0.08(-1.23%)
Sep 19, 2014 6.306 6.362 6.236 6.243 699,226 -0.07(-1.11%)
Sep 18, 2014 6.236 6.313 6.222 6.313 441,029 +0.08(+1.24%)
Sep 17, 2014 6.236 6.285 6.201 6.236 250,359 +0.00(+0.00%)
Sep 16, 2014 6.257 6.264 6.201 6.236 398,556 -0.01(-0.22%)
Sep 15, 2014 6.306 6.327 6.236 6.250 389,094 -0.08(-1.33%)
Sep 12, 2014 6.376 6.411 6.278 6.334 256,918 -0.06(-0.99%)
Sep 11, 2014 6.285 6.404 6.285 6.397 220,684 +0.06(+1.00%)
Sep 10, 2014 6.264 6.348 6.264 6.334 186,130 +0.06(+0.89%)
Sep 09, 2014 6.376 6.376 6.264 6.278 257,690 -0.10(-1.54%)
Sep 08, 2014 6.341 6.404 6.313 6.376 226,296 +0.00(+0.00%)
Sep 05, 2014 6.362 6.383 6.327 6.376 191,929 -0.01(-0.22%)
Sep 04, 2014 6.397 6.397 6.376 6.390 144,492 -0.01(-0.22%)
Sep 03, 2014 6.481 6.488 6.390 6.404 217,811 -0.07(-1.08%)
Sep 02, 2014 6.425 6.495 6.406 6.474 248,074 +0.06(+0.98%)
Aug 29, 2014 6.404 6.411 6.411 6.411 194,519 +0.05(+0.77%)
Aug 28, 2014 6.411 6.418 6.362 6.362 150,128 -0.06(-0.87%)
Aug 27, 2014 6.446 6.446 6.390 6.418 92,585 -0.04(-0.65%)
Aug 26, 2014 6.390 6.460 6.390 6.460 219,228 +0.06(+0.99%)
Aug 25, 2014 6.446 6.446 6.355 6.397 133,704 -0.01(-0.11%)
Aug 22, 2014 6.376 6.439 6.376 6.404 225,613 +0.02(+0.33%)
Aug 21, 2014 6.278 6.383 6.243 6.383 196,065 +0.09(+1.45%)
Aug 20, 2014 6.355 6.411 6.257 6.292 246,445 -0.06(-0.99%)
Aug 19, 2014 6.327 6.390 6.306 6.355 227,303 +0.02(+0.33%)
Aug 18, 2014 6.306 6.320 6.292 6.334 627,592 +0.06(+0.89%)
Aug 15, 2014 6.355 6.355 6.194 6.278 455,245 -0.01(-0.22%)
Aug 14, 2014 6.285 6.320 6.278 6.292 227,599 -0.01(-0.22%)
Aug 13, 2014 6.320 6.362 6.285 6.306 241,538 +0.00(+0.06%)
Aug 12, 2014 6.247 6.310 6.233 6.303 410,956 +0.01(+0.22%)
Aug 11, 2014 6.282 6.303 6.240 6.289 500,455 +0.01(+0.22%)
Aug 08, 2014 6.220 6.282 6.220 6.275 247,445 +0.04(+0.67%)
Aug 07, 2014 6.282 6.331 6.220 6.233 350,122 -0.06(-0.99%)
Aug 06, 2014 6.289 6.386 6.218 6.296 568,159 -0.01(-0.11%)
Aug 05, 2014 6.213 6.324 6.199 6.303 317,286 +0.06(+1.00%)
Aug 04, 2014 6.282 6.289 6.171 6.240 387,250 -0.01(-0.11%)
Aug 01, 2014 6.296 6.379 6.206 6.247 382,737 -0.02(-0.33%)
Jul 31, 2014 6.192 6.431 6.192 6.268 350,588 -0.04(-0.66%)
Jul 30, 2014 6.344 6.386 6.282 6.310 167,158 -0.01(-0.22%)
Jul 29, 2014 6.331 6.386 6.282 6.324 209,218 -0.02(-0.33%)
Jul 28, 2014 6.386 6.435 6.296 6.344 172,564 -0.04(-0.65%)
Jul 25, 2014 6.338 6.442 6.317 6.386 258,452 -0.01(-0.22%)
Jul 24, 2014 6.386 6.462 6.378 6.400 265,258 +0.03(+0.55%)
Jul 23, 2014 6.268 6.379 6.268 6.365 859,034 +0.14(+2.23%)
Jul 22, 2014 6.268 6.317 6.226 6.226 187,251 -0.03(-0.44%)
Jul 21, 2014 6.213 6.275 6.213 6.254 173,365 -0.01(-0.22%)
Jul 18, 2014 6.192 6.317 6.192 6.268 313,327 +0.06(+0.89%)
Jul 17, 2014 6.247 6.282 6.192 6.213 383,062 -0.05(-0.78%)
Jul 16, 2014 6.379 6.379 6.254 6.261 211,736 -0.08(-1.20%)
Jul 15, 2014 6.303 6.365 6.296 6.338 168,949 +0.01(+0.11%)
Jul 14, 2014 6.393 6.449 6.317 6.331 207,758 +0.01(+0.22%)
Jul 11, 2014 6.338 6.372 6.310 6.317 250,242 -0.06(-0.87%)
Jul 10, 2014 6.310 6.421 6.303 6.372 196,361 -0.06(-0.97%)
Jul 09, 2014 6.511 6.511 6.421 6.435 350,516 -0.03(-0.54%)
Jul 08, 2014 6.497 6.518 6.438 6.469 449,693 -0.06(-0.85%)
Jul 07, 2014 6.574 6.594 6.504 6.525 241,964 -0.08(-1.16%)
Jul 03, 2014 6.539 6.601 6.601 6.601 196,645 +0.12(+1.82%)
Jul 02, 2014 6.560 6.574 6.476 6.483 283,450 -0.10(-1.58%)
Jul 01, 2014 6.532 6.678 6.532 6.587 451,962 +0.08(+1.28%)
Jun 30, 2014 6.518 6.532 6.456 6.504 237,746 -0.05(-0.74%)
Jun 27, 2014 6.449 6.601 6.449 6.553 741,168 +0.06(+0.85%)
Jun 26, 2014 6.483 6.504 6.386 6.497 139,565 +0.02(+0.32%)
Jun 25, 2014 6.386 6.476 6.386 6.476 474,732 +0.04(+0.65%)
Jun 24, 2014 6.421 6.546 6.414 6.435 363,438 +0.01(+0.11%)
Jun 23, 2014 6.456 6.456 6.372 6.428 194,353 -0.01(-0.22%)
Jun 20, 2014 6.407 6.456 6.365 6.442 752,458 +0.06(+0.98%)
Jun 19, 2014 6.393 6.414 6.338 6.379 155,828 -0.01(-0.22%)
Jun 18, 2014 6.386 6.407 6.289 6.393 232,161 +0.03(+0.44%)
Jun 17, 2014 6.282 6.365 6.240 6.365 270,107 +0.10(+1.66%)
Jun 16, 2014 6.317 6.317 6.247 6.261 167,150 -0.06(-0.88%)
Jun 13, 2014 6.344 6.379 6.268 6.317 206,427 +0.01(+0.11%)
Jun 12, 2014 6.344 6.365 6.280 6.310 213,243 -0.07(-1.09%)
Jun 11, 2014 6.407 6.421 6.331 6.379 266,405 -0.08(-1.29%)
Jun 10, 2014 6.462 6.678 6.349 6.462 168,196 -0.01(-0.21%)
Jun 06, 2014 6.483 6.490 6.421 6.476 338,429 +0.04(+0.65%)
Jun 05, 2014 6.303 6.435 6.247 6.435 337,171 +0.16(+2.54%)
Jun 04, 2014 6.213 6.296 6.183 6.275 293,229 +0.06(+1.01%)
Jun 03, 2014 6.247 6.289 6.199 6.213 434,705 -0.03(-0.56%)
Jun 02, 2014 6.213 6.268 6.150 6.247 220,506 +0.04(+0.67%)
May 30, 2014 6.247 6.268 6.192 6.206 190,309 -0.03(-0.45%)
May 29, 2014 6.254 6.275 6.206 6.233 165,987 +0.01(+0.22%)
May 28, 2014 6.275 6.282 6.199 6.220 267,438 -0.09(-1.43%)
May 27, 2014 6.268 6.358 6.226 6.310 292,643 +0.08(+1.34%)
May 23, 2014 6.199 6.226 6.226 6.226 229,059 +0.03(+0.56%)
May 22, 2014 6.199 6.233 6.115 6.192 78,276 +0.02(+0.34%)
May 21, 2014 6.199 6.247 6.108 6.171 300,588 +0.01(+0.23%)
May 20, 2014 6.206 6.282 6.122 6.157 428,344 -0.09(-1.44%)
May 19, 2014 6.164 6.282 6.150 6.247 243,484 +0.09(+1.41%)
May 16, 2014 6.122 6.185 6.060 6.161 418,119 +0.02(+0.28%)
May 15, 2014 6.074 6.157 6.011 6.143 465,989 +0.01(+0.23%)
May 14, 2014 6.296 6.317 6.115 6.129 608,574 -0.15(-2.43%)
May 13, 2014 6.400 6.400 6.275 6.282 282,048 -0.12(-1.84%)
May 12, 2014 6.282 6.435 6.275 6.400 659,692 +0.12(+1.99%)
May 09, 2014 6.115 6.289 6.102 6.275 600,904 +0.12(+1.92%)
May 08, 2014 6.213 6.275 6.122 6.157 594,440 -0.06(-0.89%)
May 07, 2014 6.150 6.220 6.060 6.213 517,212 +0.09(+1.53%)
May 06, 2014 6.181 6.222 6.112 6.119 491,103 -0.06(-1.00%)
May 05, 2014 6.194 6.260 6.153 6.181 556,907 -0.03(-0.44%)
May 02, 2014 6.208 6.325 6.188 6.208 339,839 +0.00(+0.00%)
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.