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

Brookline Bancorp (NQ: BRKL )

8.750 -0.040 (-0.46%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 9, 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 9.009 9.121 8.957 9.109 388,698 +0.09(+1.04%)
Mar 30, 2006 9.098 9.115 8.951 9.015 293,004 -0.10(-1.10%)
Mar 29, 2006 9.086 9.115 9.033 9.115 314,990 +0.05(+0.52%)
Mar 28, 2006 9.015 9.086 9.009 9.068 416,166 +0.01(+0.13%)
Mar 27, 2006 9.045 9.086 8.992 9.056 369,610 -0.01(-0.13%)
Mar 24, 2006 9.039 9.086 8.992 9.068 699,674 +0.05(+0.52%)
Mar 23, 2006 9.074 9.109 8.992 9.021 367,804 -0.04(-0.39%)
Mar 22, 2006 9.004 9.104 8.998 9.056 440,583 +0.04(+0.39%)
Mar 21, 2006 9.174 9.292 9.015 9.021 425,633 -0.18(-1.98%)
Mar 20, 2006 9.239 9.303 9.180 9.204 551,656 -0.09(-1.01%)
Mar 17, 2006 9.192 9.356 9.098 9.298 1,254,918 +0.15(+1.67%)
Mar 16, 2006 9.127 9.227 9.045 9.145 339,125 +0.04(+0.39%)
Mar 15, 2006 9.174 9.186 9.039 9.109 659,618 -0.09(-0.96%)
Mar 14, 2006 9.133 9.227 9.004 9.198 567,463 +0.03(+0.32%)
Mar 13, 2006 9.056 9.233 9.056 9.168 716,937 +0.11(+1.23%)
Mar 10, 2006 8.909 9.074 8.827 9.056 292,454 +0.12(+1.38%)
Mar 09, 2006 8.886 8.951 8.868 8.933 458,172 +0.08(+0.93%)
Mar 08, 2006 8.880 8.939 8.815 8.851 489,710 -0.07(-0.79%)
Mar 07, 2006 8.880 8.957 8.798 8.921 283,274 +0.00(+0.00%)
Mar 06, 2006 8.968 8.968 8.821 8.921 265,026 -0.02(-0.20%)
Mar 03, 2006 8.868 9.056 8.851 8.939 359,073 +0.02(+0.26%)
Mar 02, 2006 8.927 8.951 8.874 8.915 272,034 +0.01(+0.07%)
Mar 01, 2006 8.804 8.945 8.804 8.909 334,192 +0.08(+0.93%)
Feb 28, 2006 8.957 8.927 8.804 8.827 317,975 -0.13(-1.44%)
Feb 27, 2006 8.862 9.009 8.815 8.957 360,657 +0.06(+0.73%)
Feb 24, 2006 8.857 8.904 8.745 8.892 218,633 -0.01(-0.07%)
Feb 23, 2006 8.857 8.992 8.768 8.898 232,203 -0.01(-0.13%)
Feb 22, 2006 8.780 8.998 8.745 8.909 211,049 +0.14(+1.61%)
Feb 21, 2006 8.880 8.927 8.727 8.768 274,855 -0.14(-1.58%)
Feb 17, 2006 8.968 8.980 8.804 8.909 239,668 -0.03(-0.33%)
Feb 16, 2006 8.939 8.998 8.892 8.939 302,167 -0.03(-0.33%)
Feb 15, 2006 8.821 8.968 8.751 8.968 384,946 +0.16(+1.80%)
Feb 14, 2006 8.827 8.833 8.674 8.809 340,931 +0.02(+0.20%)
Feb 13, 2006 8.774 8.851 8.668 8.792 379,636 +0.02(+0.20%)
Feb 10, 2006 8.527 8.786 8.515 8.774 357,845 +0.24(+2.83%)
Feb 09, 2006 8.574 8.610 8.474 8.533 291,740 -0.01(-0.07%)
Feb 08, 2006 8.615 8.615 8.486 8.539 254,252 -0.06(-0.68%)
Feb 07, 2006 8.645 8.727 8.539 8.598 394,848 -0.06(-0.68%)
Feb 06, 2006 8.704 8.704 8.615 8.657 421,162 -0.07(-0.81%)
Feb 03, 2006 8.704 8.792 8.668 8.727 791,797 -0.05(-0.54%)
Feb 02, 2006 8.739 8.821 8.704 8.774 658,040 -0.02(-0.20%)
Feb 01, 2006 8.762 8.851 8.710 8.792 462,495 -0.02(-0.27%)
Jan 31, 2006 8.768 8.904 8.680 8.815 686,652 +0.03(+0.33%)
Jan 30, 2006 8.762 8.804 8.721 8.786 401,226 +0.01(+0.07%)
Jan 27, 2006 8.951 8.892 8.739 8.780 391,345 -0.17(-1.91%)
Jan 26, 2006 8.892 8.968 8.792 8.951 467,515 +0.09(+1.06%)
Jan 25, 2006 8.804 8.904 8.762 8.857 274,967 +0.02(+0.27%)
Jan 24, 2006 8.727 8.874 8.680 8.833 351,654 +0.09(+1.08%)
Jan 23, 2006 8.674 8.792 8.674 8.739 286,085 +0.01(+0.07%)
Jan 20, 2006 8.968 8.968 8.668 8.733 425,422 -0.14(-1.59%)
Jan 19, 2006 8.768 8.992 8.739 8.874 301,288 +0.09(+1.00%)
Jan 18, 2006 8.580 8.792 8.580 8.786 330,364 +0.11(+1.22%)
Jan 17, 2006 8.598 8.698 8.557 8.680 249,937 +0.00(+0.00%)
Jan 13, 2006 8.633 8.786 8.627 8.680 434,654 -0.01(-0.14%)
Jan 12, 2006 8.621 8.727 8.621 8.692 183,477 +0.01(+0.14%)
Jan 11, 2006 8.639 8.715 8.574 8.680 367,019 -0.01(-0.07%)
Jan 10, 2006 8.586 8.710 8.586 8.686 412,682 +0.04(+0.48%)
Jan 09, 2006 8.674 8.774 8.615 8.645 484,720 -0.06(-0.74%)
Jan 06, 2006 8.586 8.792 8.586 8.710 423,451 +0.12(+1.44%)
Jan 05, 2006 8.474 8.621 8.472 8.586 299,130 +0.08(+0.90%)
Jan 04, 2006 8.410 8.527 8.410 8.510 393,149 +0.10(+1.19%)
Jan 03, 2006 8.298 8.468 8.233 8.410 617,847 +0.08(+0.92%)
Dec 30, 2005 8.386 8.392 8.251 8.333 386,650 -0.05(-0.63%)
Dec 29, 2005 8.404 8.445 8.339 8.386 312,955 -0.02(-0.28%)
Dec 28, 2005 8.468 8.468 8.304 8.410 317,981 +0.01(+0.07%)
Dec 27, 2005 8.421 8.510 8.380 8.404 372,566 -0.06(-0.69%)
Dec 23, 2005 8.333 8.486 8.304 8.463 205,832 +0.14(+1.70%)
Dec 22, 2005 8.374 8.433 8.292 8.321 272,660 -0.08(-0.98%)
Dec 21, 2005 8.239 8.410 8.180 8.404 376,023 +0.18(+2.14%)
Dec 20, 2005 8.192 8.339 8.133 8.227 307,277 +0.01(+0.14%)
Dec 19, 2005 8.351 8.351 8.174 8.216 477,129 -0.09(-1.06%)
Dec 16, 2005 8.268 8.368 8.174 8.304 1,166,038 +0.06(+0.71%)
Dec 15, 2005 8.245 8.280 8.116 8.245 530,290 -0.04(-0.50%)
Dec 14, 2005 8.245 8.363 8.186 8.286 383,045 +0.06(+0.71%)
Dec 13, 2005 8.204 8.310 8.110 8.227 296,884 +0.06(+0.79%)
Dec 12, 2005 8.204 8.204 8.104 8.163 312,924 -0.03(-0.36%)
Dec 09, 2005 8.198 8.268 8.104 8.192 470,057 +0.04(+0.43%)
Dec 08, 2005 8.174 8.233 8.116 8.157 427,275 -0.02(-0.29%)
Dec 07, 2005 8.186 8.227 8.133 8.180 420,441 +0.03(+0.36%)
Dec 06, 2005 8.263 8.298 8.139 8.151 352,744 -0.04(-0.50%)
Dec 05, 2005 8.274 8.274 8.121 8.192 529,343 -0.05(-0.64%)
Dec 02, 2005 8.410 8.439 8.204 8.245 324,095 -0.17(-2.03%)
Dec 01, 2005 8.174 8.433 8.133 8.415 323,300 +0.16(+2.00%)
Nov 30, 2005 8.145 8.274 8.145 8.251 398,579 +0.11(+1.30%)
Nov 29, 2005 8.221 8.251 8.139 8.145 253,860 -0.04(-0.43%)
Nov 28, 2005 8.133 8.233 8.094 8.180 530,972 -0.01(-0.07%)
Nov 25, 2005 8.121 8.227 8.121 8.186 153,257 -0.01(-0.14%)
Nov 23, 2005 8.268 8.292 8.192 8.198 390,009 -0.09(-1.06%)
Nov 22, 2005 8.216 8.304 8.204 8.286 431,532 +0.04(+0.50%)
Nov 21, 2005 8.333 8.392 8.204 8.245 519,623 -0.11(-1.34%)
Nov 18, 2005 8.345 8.374 8.192 8.357 377,056 +0.11(+1.36%)
Nov 17, 2005 8.245 8.321 8.204 8.245 254,414 +0.04(+0.43%)
Nov 16, 2005 8.380 8.457 8.204 8.210 336,567 -0.18(-2.17%)
Nov 15, 2005 8.415 8.486 8.380 8.392 305,422 -0.06(-0.76%)
Nov 14, 2005 8.621 8.621 8.339 8.457 227,032 -0.13(-1.51%)
Nov 11, 2005 8.580 8.639 8.480 8.586 135,618 -0.04(-0.41%)
Nov 10, 2005 8.474 8.633 8.263 8.621 294,633 +0.19(+2.30%)
Nov 09, 2005 8.351 8.527 8.316 8.427 292,371 +0.10(+1.20%)
Nov 08, 2005 8.451 8.451 8.304 8.327 231,900 -0.11(-1.26%)
Nov 07, 2005 8.357 8.492 8.304 8.433 320,158 +0.06(+0.70%)
Nov 04, 2005 8.321 8.504 8.263 8.374 305,789 +0.05(+0.64%)
Nov 03, 2005 8.410 8.468 8.310 8.321 311,469 -0.11(-1.26%)
Nov 02, 2005 8.339 8.468 8.304 8.427 339,648 +0.08(+0.99%)
Nov 01, 2005 8.280 8.345 8.210 8.345 519,084 +0.08(+1.00%)
Oct 31, 2005 8.251 8.339 8.233 8.263 672,004 -0.01(-0.07%)
Oct 28, 2005 8.239 8.316 8.216 8.268 697,009 +0.03(+0.36%)
Oct 27, 2005 8.392 8.433 8.221 8.239 820,265 -0.16(-1.96%)
Oct 26, 2005 8.386 8.498 8.327 8.404 652,145 -0.04(-0.42%)
Oct 25, 2005 8.433 8.451 8.374 8.439 899,171 -0.03(-0.35%)
Oct 24, 2005 8.227 8.468 8.227 8.468 1,426,113 -0.09(-1.10%)
Oct 21, 2005 8.604 8.762 8.551 8.562 361,064 -0.06(-0.75%)
Oct 20, 2005 8.727 8.768 8.551 8.627 280,351 -0.16(-1.81%)
Oct 19, 2005 8.586 8.804 8.557 8.786 672,589 +0.15(+1.77%)
Oct 18, 2005 8.804 8.880 8.621 8.633 490,928 -0.19(-2.13%)
Oct 17, 2005 8.821 8.874 8.639 8.821 285,471 +0.04(+0.47%)
Oct 14, 2005 8.692 8.809 8.580 8.780 202,165 +0.15(+1.70%)
Oct 13, 2005 8.545 8.745 8.445 8.633 430,591 +0.13(+1.52%)
Oct 12, 2005 8.668 8.698 8.380 8.504 856,019 -0.21(-2.43%)
Oct 11, 2005 8.845 8.868 8.710 8.715 730,379 -0.11(-1.27%)
Oct 10, 2005 9.009 9.009 8.792 8.827 597,838 -0.21(-2.28%)
Oct 07, 2005 9.098 9.109 8.986 9.033 876,392 -0.02(-0.19%)
Oct 06, 2005 9.062 9.245 8.998 9.051 904,585 -0.01(-0.06%)
Oct 05, 2005 9.227 9.333 9.045 9.056 434,887 -0.19(-2.10%)
Oct 04, 2005 9.315 9.409 9.251 9.251 370,379 -0.06(-0.63%)
Oct 03, 2005 9.262 9.550 9.121 9.309 420,532 +0.01(+0.06%)
Sep 30, 2005 9.327 9.427 9.221 9.303 236,702 -0.09(-0.94%)
Sep 29, 2005 9.156 9.409 9.121 9.392 309,398 +0.23(+2.50%)
Sep 28, 2005 9.209 9.227 9.062 9.162 303,177 -0.04(-0.45%)
Sep 27, 2005 9.262 9.321 9.180 9.204 641,123 -0.09(-0.95%)
Sep 26, 2005 9.286 9.439 9.245 9.292 658,814 +0.06(+0.64%)
Sep 23, 2005 9.233 9.280 9.198 9.233 537,251 -0.04(-0.38%)
Sep 22, 2005 9.268 9.339 9.233 9.268 278,014 -0.07(-0.76%)
Sep 21, 2005 9.392 9.439 9.262 9.339 432,673 -0.09(-0.94%)
Sep 20, 2005 9.403 9.509 9.303 9.427 533,794 -0.02(-0.19%)
Sep 19, 2005 9.398 9.456 9.333 9.445 517,040 +0.02(+0.19%)
Sep 16, 2005 9.345 9.439 9.298 9.427 964,281 +0.12(+1.26%)
Sep 15, 2005 9.198 9.321 9.198 9.309 275,168 +0.08(+0.89%)
Sep 14, 2005 9.186 9.262 9.186 9.227 274,280 -0.01(-0.13%)
Sep 13, 2005 9.303 9.333 9.145 9.239 299,969 -0.12(-1.32%)
Sep 12, 2005 9.256 9.398 9.256 9.362 194,834 +0.06(+0.70%)
Sep 09, 2005 9.198 9.298 9.198 9.298 217,282 +0.11(+1.15%)
Sep 08, 2005 9.109 9.198 9.109 9.192 276,105 +0.01(+0.06%)
Sep 07, 2005 9.151 9.227 9.121 9.186 312,678 -0.01(-0.13%)
Sep 06, 2005 9.145 9.221 9.092 9.198 259,702 +0.10(+1.10%)
Sep 02, 2005 9.104 9.133 9.033 9.098 235,476 -0.06(-0.64%)
Sep 01, 2005 9.115 9.162 9.027 9.156 446,161 +0.08(+0.84%)
Aug 31, 2005 8.980 9.080 8.951 9.080 354,679 +0.11(+1.25%)
Aug 30, 2005 9.051 9.051 8.957 8.968 303,252 -0.11(-1.23%)
Aug 29, 2005 9.056 9.115 8.998 9.080 370,474 +0.00(+0.00%)
Aug 26, 2005 9.145 9.215 9.056 9.080 218,557 -0.12(-1.28%)
Aug 25, 2005 9.204 9.262 9.145 9.198 162,762 +0.01(+0.06%)
Aug 24, 2005 9.315 9.321 9.192 9.192 255,217 -0.07(-0.76%)
Aug 23, 2005 9.339 9.351 9.245 9.262 233,556 -0.03(-0.32%)
Aug 22, 2005 9.239 9.333 9.239 9.292 512,421 +0.02(+0.19%)
Aug 19, 2005 9.262 9.333 9.262 9.274 290,404 +0.01(+0.13%)
Aug 18, 2005 9.351 9.374 9.262 9.262 420,293 -0.11(-1.13%)
Aug 17, 2005 9.398 9.456 9.351 9.368 646,300 -0.04(-0.38%)
Aug 16, 2005 9.380 9.450 9.380 9.403 409,205 -0.04(-0.37%)
Aug 15, 2005 9.504 9.580 9.386 9.439 568,300 -0.09(-0.99%)
Aug 12, 2005 9.639 9.645 9.474 9.533 239,234 -0.07(-0.73%)
Aug 11, 2005 9.351 9.615 9.351 9.603 341,327 +0.25(+2.64%)
Aug 10, 2005 9.521 9.550 9.345 9.356 286,030 -0.05(-0.56%)
Aug 09, 2005 9.498 9.539 9.386 9.409 386,859 -0.12(-1.30%)
Aug 08, 2005 9.380 9.545 9.322 9.533 536,427 +0.20(+2.14%)
Aug 05, 2005 9.462 9.462 9.298 9.333 259,566 -0.12(-1.24%)
Aug 04, 2005 9.521 9.527 9.421 9.450 397,809 -0.11(-1.17%)
Aug 03, 2005 9.498 9.609 9.439 9.562 273,988 +0.01(+0.06%)
Aug 02, 2005 9.480 9.556 9.439 9.556 252,746 +0.08(+0.81%)
Aug 01, 2005 9.468 9.527 9.392 9.480 290,467 +0.06(+0.69%)
Jul 29, 2005 9.432 9.527 9.409 9.415 348,258 -0.08(-0.87%)
Jul 28, 2005 9.321 9.527 9.292 9.498 450,816 +0.15(+1.64%)
Jul 27, 2005 9.521 9.521 9.321 9.345 396,477 -0.27(-2.81%)
Jul 26, 2005 9.545 9.639 9.450 9.615 457,698 +0.20(+2.12%)
Jul 25, 2005 9.609 9.609 9.327 9.415 632,738 -0.20(-2.08%)
Jul 22, 2005 9.486 9.639 9.427 9.615 603,111 +0.18(+1.87%)
Jul 21, 2005 9.697 9.697 9.409 9.439 223,361 -0.23(-2.37%)
Jul 20, 2005 9.562 9.697 9.515 9.668 161,570 +0.11(+1.11%)
Jul 19, 2005 9.545 9.598 9.468 9.562 220,453 +0.04(+0.43%)
Jul 18, 2005 9.580 9.598 9.468 9.521 209,577 -0.09(-0.92%)
Jul 15, 2005 9.468 9.627 9.439 9.609 389,679 +0.05(+0.49%)
Jul 14, 2005 9.768 9.774 9.556 9.562 290,761 -0.13(-1.33%)
Jul 13, 2005 9.703 9.745 9.592 9.692 298,466 +0.04(+0.37%)
Jul 12, 2005 9.686 9.739 9.556 9.656 577,417 -0.05(-0.48%)
Jul 11, 2005 9.668 9.827 9.568 9.703 762,340 -0.01(-0.12%)
Jul 08, 2005 9.580 9.727 9.545 9.715 562,528 +0.16(+1.66%)
Jul 07, 2005 9.509 9.615 9.498 9.556 346,255 -0.07(-0.73%)
Jul 06, 2005 9.703 9.786 9.603 9.627 410,246 -0.13(-1.33%)
Jul 05, 2005 9.533 9.780 9.521 9.756 389,400 +0.17(+1.78%)
Jul 01, 2005 9.585 9.668 9.515 9.586 378,857 +0.02(+0.25%)
Jun 30, 2005 9.586 9.703 9.533 9.562 528,667 +0.00(+0.00%)
Jun 29, 2005 9.609 9.615 9.503 9.562 226,840 +0.02(+0.18%)
Jun 28, 2005 9.480 9.621 9.480 9.545 446,910 +0.05(+0.50%)
Jun 27, 2005 9.445 9.568 9.416 9.498 453,699 +0.05(+0.50%)
Jun 24, 2005 9.480 9.480 9.368 9.450 479,321 -0.01(-0.06%)
Jun 23, 2005 9.398 9.474 9.398 9.456 353,220 +0.04(+0.37%)
Jun 22, 2005 9.450 9.450 9.368 9.421 509,225 -0.02(-0.19%)
Jun 21, 2005 9.362 9.498 9.362 9.439 619,456 +0.09(+0.94%)
Jun 20, 2005 9.356 9.445 9.333 9.351 628,665 -0.02(-0.25%)
Jun 17, 2005 9.379 9.456 9.327 9.374 1,146,484 +0.00(+0.00%)
Jun 16, 2005 9.180 9.386 9.180 9.374 503,644 +0.14(+1.53%)
Jun 15, 2005 9.115 9.233 9.115 9.233 379,281 +0.02(+0.26%)
Jun 14, 2005 9.192 9.221 9.133 9.209 334,687 +0.05(+0.58%)
Jun 13, 2005 9.133 9.227 9.098 9.156 187,612 +0.02(+0.19%)
Jun 10, 2005 9.068 9.156 9.051 9.139 232,604 +0.10(+1.11%)
Jun 09, 2005 9.015 9.080 8.980 9.039 394,222 -0.01(-0.07%)
Jun 08, 2005 9.162 9.162 8.986 9.045 352,329 -0.02(-0.26%)
Jun 07, 2005 9.180 9.233 9.068 9.068 522,626 -0.09(-0.96%)
Jun 06, 2005 9.092 9.209 9.086 9.156 461,172 +0.02(+0.19%)
Jun 03, 2005 9.098 9.145 8.980 9.139 694,129 +0.05(+0.58%)
Jun 02, 2005 8.974 9.109 8.945 9.086 435,155 -0.01(-0.13%)
Jun 01, 2005 9.021 9.145 8.933 9.098 451,928 +0.15(+1.71%)
May 31, 2005 8.986 9.139 8.939 8.945 325,045 -0.09(-0.98%)
May 27, 2005 9.092 9.192 9.004 9.033 206,042 -0.11(-1.22%)
May 26, 2005 8.986 9.168 8.986 9.145 285,848 +0.14(+1.57%)
May 25, 2005 9.162 9.162 8.957 9.004 163,282 -0.11(-1.16%)
May 24, 2005 9.027 9.168 9.009 9.109 339,577 +0.04(+0.39%)
May 23, 2005 9.080 9.233 9.045 9.074 233,834 -0.01(-0.06%)
May 20, 2005 9.204 9.204 9.045 9.080 184,356 -0.10(-1.09%)
May 19, 2005 9.145 9.221 9.062 9.180 178,775 -0.05(-0.51%)
May 18, 2005 9.021 9.233 9.021 9.227 395,351 +0.19(+2.08%)
May 17, 2005 8.886 9.068 8.821 9.039 247,189 +0.08(+0.85%)
May 16, 2005 8.739 8.986 8.739 8.962 280,261 +0.14(+1.60%)
May 13, 2005 8.927 8.927 8.774 8.821 275,005 -0.05(-0.53%)
May 12, 2005 9.039 9.045 8.833 8.868 305,349 -0.15(-1.63%)
May 11, 2005 8.886 9.033 8.822 9.015 307,352 +0.06(+0.72%)
May 10, 2005 8.986 8.986 8.880 8.951 192,793 -0.02(-0.20%)
May 09, 2005 8.915 9.009 8.874 8.968 168,741 +0.01(+0.16%)
May 06, 2005 9.115 9.115 8.868 8.954 186,611 -0.11(-1.20%)
May 05, 2005 8.945 9.109 8.915 9.062 205,885 +0.07(+0.78%)
May 04, 2005 8.821 9.033 8.821 8.992 318,106 +0.17(+1.90%)
May 03, 2005 9.033 9.033 8.798 8.824 396,870 -0.23(-2.50%)
May 02, 2005 8.821 9.051 8.774 9.051 333,382 +0.25(+2.81%)
Apr 29, 2005 8.768 8.845 8.698 8.804 248,898 +0.01(+0.13%)
Apr 28, 2005 8.809 8.862 8.732 8.792 368,877 -0.06(-0.73%)
Apr 27, 2005 8.821 9.056 8.686 8.857 243,211 +0.08(+0.87%)
Apr 26, 2005 8.857 8.880 8.698 8.780 408,552 -0.06(-0.67%)
Apr 25, 2005 8.786 8.925 8.727 8.839 402,058 +0.02(+0.20%)
Apr 22, 2005 8.804 8.974 8.733 8.821 473,905 +0.04(+0.47%)
Apr 21, 2005 8.621 8.933 8.598 8.780 554,393 +0.16(+1.84%)
Apr 20, 2005 8.692 8.739 8.527 8.621 504,963 +0.01(+0.07%)
Apr 19, 2005 8.621 8.680 8.581 8.615 272,787 +0.02(+0.21%)
Apr 18, 2005 8.392 8.668 8.316 8.598 402,168 +0.19(+2.20%)
Apr 15, 2005 8.586 8.592 8.339 8.413 419,909 -0.11(-1.34%)
Apr 14, 2005 8.586 8.657 8.492 8.527 327,308 +0.02(+0.28%)
Apr 13, 2005 8.727 8.733 8.498 8.504 209,839 -0.21(-2.36%)
Apr 12, 2005 8.539 8.780 8.457 8.710 359,491 +0.09(+1.09%)
Apr 11, 2005 8.657 8.745 8.562 8.615 256,058 -0.07(-0.81%)
Apr 08, 2005 8.798 8.833 8.657 8.686 237,464 -0.10(-1.14%)
Apr 07, 2005 8.827 8.851 8.710 8.786 211,519 -0.02(-0.20%)
Apr 06, 2005 8.762 8.915 8.721 8.804 473,668 +0.09(+1.08%)
Apr 05, 2005 8.680 8.786 8.651 8.710 606,408 +0.09(+1.09%)
Apr 04, 2005 8.639 8.739 8.492 8.615 401,310 +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.