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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 11.77 12.00 11.73 11.88 397,123 +0.04(+0.32%)
Jan 30, 2017 12.07 12.07 11.85 11.85 360,560 -0.38(-3.09%)
Jan 27, 2017 12.49 12.49 12.15 12.22 284,099 -0.23(-1.82%)
Jan 26, 2017 13.17 13.17 12.11 12.45 527,830 +0.23(+1.85%)
Jan 25, 2017 12.15 12.30 12.03 12.22 235,977 +0.19(+1.57%)
Jan 24, 2017 11.85 12.07 11.63 12.03 315,163 +0.26(+2.24%)
Jan 23, 2017 11.85 11.92 11.69 11.77 165,589 -0.08(-0.64%)
Jan 20, 2017 11.85 12.00 11.81 11.85 207,875 +0.00(+0.00%)
Jan 19, 2017 12.00 12.07 11.75 11.85 157,168 -0.11(-0.95%)
Jan 18, 2017 11.77 11.96 11.66 11.96 285,033 +0.23(+1.93%)
Jan 17, 2017 12.03 12.03 11.73 11.73 244,850 -0.34(-2.81%)
Jan 13, 2017 12.07 12.07 12.07 0 +0.04(+0.31%)
Jan 12, 2017 12.34 12.34 11.96 12.03 213,338 -0.41(-3.33%)
Jan 11, 2017 12.37 12.45 12.03 12.45 410,283 +0.19(+1.54%)
Jan 10, 2017 12.00 12.30 11.62 12.26 384,553 +0.19(+1.56%)
Jan 09, 2017 12.26 12.26 12.03 12.07 180,937 -0.30(-2.44%)
Jan 06, 2017 12.37 12.41 12.22 12.37 284,302 +0.11(+0.92%)
Jan 05, 2017 12.60 12.60 12.18 12.26 330,502 -0.38(-2.99%)
Jan 04, 2017 12.64 12.71 12.45 12.64 365,212 +0.15(+1.21%)
Jan 03, 2017 12.56 12.64 12.26 12.49 287,977 +0.11(+0.91%)
Dec 30, 2016 12.37 12.37 12.37 0 -0.08(-0.61%)
Dec 29, 2016 12.45 12.52 12.34 12.45 118,966 +0.04(+0.30%)
Dec 28, 2016 12.56 12.61 12.32 12.41 165,395 -0.11(-0.90%)
Dec 27, 2016 12.41 12.56 12.37 12.52 140,962 +0.19(+1.53%)
Dec 23, 2016 12.34 12.34 12.34 0 -0.11(-0.91%)
Dec 22, 2016 12.45 12.45 12.22 12.45 148,211 +0.04(+0.30%)
Dec 21, 2016 12.37 12.45 12.26 12.41 166,835 +0.04(+0.30%)
Dec 20, 2016 12.26 12.41 12.15 12.37 274,748 +0.15(+1.23%)
Dec 19, 2016 12.15 12.30 12.07 12.22 331,085 +0.15(+1.25%)
Dec 16, 2016 12.34 12.45 12.03 12.07 889,799 -0.23(-1.84%)
Dec 15, 2016 12.22 12.37 12.07 12.30 415,828 +0.04(+0.31%)
Dec 14, 2016 12.11 12.34 11.62 12.26 308,318 +0.04(+0.31%)
Dec 13, 2016 12.22 12.26 12.07 12.22 243,351 +0.11(+0.93%)
Dec 12, 2016 12.34 12.34 12.07 12.11 252,388 -0.19(-1.53%)
Dec 09, 2016 12.34 12.43 11.66 12.30 266,000 +0.00(+0.00%)
Dec 08, 2016 12.11 12.45 12.00 12.30 539,129 +0.19(+1.56%)
Dec 07, 2016 11.92 12.11 11.83 12.11 316,533 +0.11(+0.94%)
Dec 06, 2016 11.58 12.00 11.54 12.00 551,804 +0.41(+3.58%)
Dec 05, 2016 11.47 11.62 11.35 11.58 457,543 +0.19(+1.66%)
Dec 02, 2016 11.32 11.43 11.20 11.39 319,032 +0.11(+1.00%)
Dec 01, 2016 11.32 11.43 11.28 11.28 347,217 +0.04(+0.34%)
Nov 30, 2016 11.35 11.47 11.20 11.24 254,293 -0.08(-0.67%)
Nov 29, 2016 11.35 11.52 11.26 11.32 409,619 +0.04(+0.33%)
Nov 28, 2016 11.43 11.51 11.24 11.28 294,592 -0.23(-1.97%)
Nov 25, 2016 11.32 11.51 11.32 11.51 116,370 +0.19(+1.67%)
Nov 23, 2016 11.32 11.32 11.32 0 -0.04(-0.33%)
Nov 22, 2016 11.28 11.47 11.17 11.35 521,864 +0.11(+1.01%)
Nov 21, 2016 11.32 11.32 11.09 11.24 320,319 -0.08(-0.67%)
Nov 18, 2016 11.13 11.43 10.94 11.32 656,407 +0.15(+1.35%)
Nov 17, 2016 11.28 11.35 11.05 11.17 462,427 -0.08(-0.67%)
Nov 16, 2016 11.32 11.39 11.20 11.24 351,539 -0.08(-0.67%)
Nov 15, 2016 11.39 11.48 11.19 11.32 422,029 -0.23(-1.96%)
Nov 14, 2016 11.66 11.92 11.28 11.54 653,625 +0.08(+0.66%)
Nov 11, 2016 10.68 11.47 10.52 11.47 856,415 +0.79(+7.42%)
Nov 10, 2016 10.45 10.79 10.37 10.68 660,204 +0.34(+3.28%)
Nov 09, 2016 9.846 10.41 9.741 10.34 406,176 +0.60(+6.20%)
Nov 08, 2016 9.770 9.770 9.657 9.733 209,375 -0.04(-0.39%)
Nov 07, 2016 9.620 9.770 9.472 9.770 261,605 +0.30(+3.19%)
Nov 04, 2016 9.506 9.638 9.412 9.469 183,430 +0.00(+0.00%)
Nov 03, 2016 9.506 9.544 9.431 9.469 162,189 +0.04(+0.40%)
Nov 02, 2016 9.544 9.544 9.374 9.431 154,561 -0.08(-0.87%)
Nov 01, 2016 9.626 9.664 9.514 9.514 254,686 -0.07(-0.78%)
Oct 31, 2016 9.626 9.701 9.514 9.589 344,394 +0.00(+0.00%)
Oct 28, 2016 9.626 9.701 9.514 9.589 207,909 -0.07(-0.78%)
Oct 27, 2016 9.701 9.739 9.589 9.664 132,209 +0.04(+0.39%)
Oct 26, 2016 9.701 9.739 9.551 9.626 259,623 -0.07(-0.77%)
Oct 25, 2016 9.739 9.776 9.589 9.701 205,198 -0.04(-0.38%)
Oct 24, 2016 9.626 9.776 9.252 9.739 355,934 +0.19(+1.96%)
Oct 21, 2016 9.551 9.701 9.439 9.551 465,041 -0.04(-0.39%)
Oct 20, 2016 9.439 9.626 9.289 9.589 209,846 +0.30(+3.23%)
Oct 19, 2016 9.252 9.364 9.177 9.289 179,062 +0.07(+0.81%)
Oct 18, 2016 9.289 9.289 9.139 9.214 262,399 +0.04(+0.41%)
Oct 17, 2016 9.177 9.214 9.139 9.177 236,933 -0.01(-0.08%)
Oct 14, 2016 9.109 9.207 9.102 9.184 136,299 +0.14(+1.57%)
Oct 13, 2016 9.139 9.177 9.027 9.042 198,860 -0.16(-1.71%)
Oct 12, 2016 9.229 9.267 9.177 9.199 109,176 -0.01(-0.08%)
Oct 11, 2016 9.192 9.274 9.177 9.207 196,505 -0.03(-0.32%)
Oct 10, 2016 9.252 9.319 9.214 9.237 159,540 +0.02(+0.24%)
Oct 07, 2016 9.252 9.267 9.162 9.214 242,352 -0.03(-0.32%)
Oct 06, 2016 9.214 9.292 9.199 9.244 164,884 +0.01(+0.16%)
Oct 05, 2016 9.154 9.259 9.132 9.229 322,927 +0.09(+0.98%)
Oct 04, 2016 9.027 9.147 9.027 9.139 247,950 +0.11(+1.24%)
Oct 03, 2016 9.057 9.072 8.960 9.027 235,856 -0.10(-1.15%)
Sep 30, 2016 9.042 9.162 9.005 9.132 206,681 +0.13(+1.41%)
Sep 29, 2016 9.117 9.147 8.997 9.005 182,167 -0.10(-1.15%)
Sep 28, 2016 9.027 9.117 8.907 9.109 306,529 +0.09(+1.00%)
Sep 27, 2016 8.885 9.027 8.855 9.020 213,642 +0.08(+0.92%)
Sep 26, 2016 8.937 8.997 8.840 8.937 310,667 -0.08(-0.91%)
Sep 23, 2016 8.960 9.020 8.920 9.020 332,135 +0.03(+0.33%)
Sep 22, 2016 8.892 8.993 8.825 8.990 226,993 +0.18(+2.00%)
Sep 21, 2016 8.840 8.907 8.787 8.813 222,304 +0.00(+0.04%)
Sep 20, 2016 8.847 8.855 8.765 8.810 209,156 +0.02(+0.26%)
Sep 19, 2016 8.780 8.877 8.712 8.787 190,130 +0.04(+0.43%)
Sep 16, 2016 8.780 8.795 8.622 8.750 776,547 -0.01(-0.09%)
Sep 15, 2016 8.720 8.780 8.667 8.757 195,141 +0.04(+0.52%)
Sep 14, 2016 8.802 8.862 8.712 8.712 139,369 -0.12(-1.36%)
Sep 13, 2016 8.862 8.892 8.765 8.832 183,099 -0.13(-1.42%)
Sep 12, 2016 8.855 8.960 8.787 8.960 181,677 +0.07(+0.84%)
Sep 09, 2016 9.020 9.072 8.885 8.885 211,730 -0.16(-1.82%)
Sep 08, 2016 9.027 9.064 8.990 9.049 130,706 +0.00(+0.00%)
Sep 07, 2016 8.967 9.064 8.915 9.049 237,540 +0.04(+0.42%)
Sep 06, 2016 9.057 9.057 8.907 9.012 231,651 -0.05(-0.58%)
Sep 02, 2016 8.937 9.064 9.064 9.064 201,033 +0.13(+1.43%)
Sep 01, 2016 8.930 8.975 8.720 8.937 191,853 -0.01(-0.08%)
Aug 31, 2016 8.907 8.975 8.836 8.945 254,057 +0.00(+0.00%)
Aug 30, 2016 8.930 8.952 8.862 8.945 127,235 +0.05(+0.59%)
Aug 29, 2016 8.810 8.922 8.293 8.892 204,429 +0.07(+0.76%)
Aug 26, 2016 8.802 8.870 8.765 8.825 127,549 +0.02(+0.26%)
Aug 25, 2016 8.697 8.802 8.682 8.802 178,300 +0.06(+0.69%)
Aug 24, 2016 8.712 8.750 8.667 8.742 137,184 +0.01(+0.09%)
Aug 23, 2016 8.705 8.750 8.660 8.735 168,250 +0.04(+0.43%)
Aug 22, 2016 8.600 8.712 8.600 8.697 157,228 +0.04(+0.43%)
Aug 19, 2016 8.645 8.772 8.615 8.660 291,173 +0.00(+0.00%)
Aug 18, 2016 8.533 8.667 8.533 8.660 327,794 +0.11(+1.31%)
Aug 17, 2016 8.555 8.660 8.461 8.548 240,076 -0.03(-0.35%)
Aug 16, 2016 8.555 8.697 8.428 8.578 145,043 -0.04(-0.43%)
Aug 15, 2016 8.548 8.660 8.405 8.615 138,719 +0.07(+0.79%)
Aug 12, 2016 8.518 8.585 8.401 8.548 155,789 -0.02(-0.26%)
Aug 11, 2016 8.555 8.690 8.533 8.570 154,671 +0.02(+0.26%)
Aug 10, 2016 8.600 8.607 8.503 8.548 188,316 -0.07(-0.87%)
Aug 09, 2016 8.600 8.660 8.563 8.622 246,901 +0.00(+0.00%)
Aug 08, 2016 8.682 8.737 8.585 8.622 160,260 -0.06(-0.69%)
Aug 05, 2016 8.443 8.705 8.398 8.682 313,712 +0.28(+3.39%)
Aug 04, 2016 8.383 8.449 8.368 8.398 115,892 -0.01(-0.09%)
Aug 03, 2016 8.345 8.428 8.338 8.405 178,285 +0.07(+0.90%)
Aug 02, 2016 8.390 8.419 8.304 8.330 198,904 -0.07(-0.88%)
Aug 01, 2016 8.449 8.501 8.390 8.405 135,599 -0.06(-0.70%)
Jul 29, 2016 8.427 8.546 8.390 8.464 357,379 +0.00(+0.00%)
Jul 28, 2016 8.524 8.546 8.419 8.464 165,401 -0.10(-1.13%)
Jul 27, 2016 8.449 8.568 8.434 8.561 286,706 +0.06(+0.70%)
Jul 26, 2016 8.449 8.576 8.449 8.501 243,086 +0.01(+0.18%)
Jul 25, 2016 8.561 8.598 8.472 8.486 180,039 -0.11(-1.30%)
Jul 22, 2016 8.561 8.657 8.531 8.598 189,349 +0.05(+0.61%)
Jul 21, 2016 8.642 8.680 8.416 8.546 389,315 -0.03(-0.35%)
Jul 20, 2016 8.665 8.665 8.516 8.576 352,721 -0.06(-0.69%)
Jul 19, 2016 8.650 8.724 8.613 8.635 309,209 -0.03(-0.34%)
Jul 18, 2016 8.702 8.739 8.665 8.665 284,730 -0.04(-0.43%)
Jul 15, 2016 8.724 8.724 8.583 8.702 366,344 +0.05(+0.60%)
Jul 14, 2016 8.687 8.709 8.635 8.650 231,675 +0.04(+0.52%)
Jul 13, 2016 8.613 8.650 8.531 8.605 392,693 -0.01(-0.09%)
Jul 12, 2016 8.449 8.650 8.323 8.613 462,355 +0.23(+2.75%)
Jul 11, 2016 8.263 8.442 8.180 8.382 292,093 +0.16(+1.90%)
Jul 08, 2016 8.197 8.345 7.966 8.226 587,866 +0.26(+3.26%)
Jul 07, 2016 7.981 8.063 7.922 7.966 284,151 -0.02(-0.28%)
Jul 05, 2016 8.026 8.026 7.921 7.988 309,496 -0.07(-0.83%)
Jul 01, 2016 8.167 8.055 8.055 8.055 307,489 -0.14(-1.72%)
Jun 30, 2016 8.078 8.204 7.974 8.197 554,566 +0.17(+2.13%)
Jun 29, 2016 7.944 8.134 7.825 8.026 271,589 +0.18(+2.27%)
Jun 28, 2016 7.780 7.910 7.766 7.847 380,244 +0.09(+1.15%)
Jun 27, 2016 7.825 7.832 7.725 7.758 427,038 -0.19(-2.43%)
Jun 24, 2016 8.070 8.196 7.900 7.951 587,814 -0.54(-6.30%)
Jun 23, 2016 8.271 8.494 8.271 8.486 359,683 +0.32(+3.91%)
Jun 22, 2016 8.167 8.278 8.137 8.167 187,552 -0.01(-0.18%)
Jun 21, 2016 8.167 8.211 8.100 8.182 235,358 +0.04(+0.46%)
Jun 20, 2016 8.145 8.256 8.137 8.145 342,156 +0.10(+1.20%)
Jun 17, 2016 8.085 8.159 7.981 8.048 780,982 -0.05(-0.64%)
Jun 16, 2016 8.093 8.130 8.011 8.100 257,007 -0.06(-0.73%)
Jun 15, 2016 8.130 8.286 8.119 8.159 274,056 +0.01(+0.09%)
Jun 14, 2016 8.256 8.319 8.137 8.152 261,788 -0.13(-1.53%)
Jun 13, 2016 8.367 8.453 8.249 8.278 189,347 -0.13(-1.50%)
Jun 10, 2016 8.338 8.516 8.308 8.405 226,421 -0.05(-0.62%)
Jun 09, 2016 8.538 8.538 8.390 8.457 230,838 -0.14(-1.64%)
Jun 08, 2016 8.516 8.598 8.464 8.598 370,784 +0.07(+0.87%)
Jun 07, 2016 8.494 8.620 8.353 8.524 298,847 -0.14(-1.63%)
Jun 06, 2016 8.620 8.761 8.620 8.665 231,727 +0.05(+0.60%)
Jun 03, 2016 8.620 8.637 8.412 8.613 386,287 -0.07(-0.77%)
Jun 02, 2016 8.642 8.687 8.590 8.680 223,302 -0.01(-0.09%)
Jun 01, 2016 8.613 8.724 8.538 8.687 280,403 +0.04(+0.52%)
May 31, 2016 8.620 8.650 8.561 8.642 386,022 +0.02(+0.26%)
May 27, 2016 8.524 8.620 8.620 8.620 284,343 +0.12(+1.40%)
May 26, 2016 8.553 8.553 8.479 8.501 228,662 -0.06(-0.69%)
May 25, 2016 8.524 8.642 8.490 8.561 356,472 +0.04(+0.52%)
May 24, 2016 8.345 8.531 8.345 8.516 363,879 +0.19(+2.32%)
May 23, 2016 8.412 8.419 8.301 8.323 228,114 -0.08(-0.93%)
May 20, 2016 8.278 8.412 8.263 8.401 464,903 +0.17(+2.12%)
May 19, 2016 8.375 8.470 8.189 8.226 480,013 -0.17(-2.04%)
May 18, 2016 8.137 8.397 8.137 8.397 394,924 +0.25(+3.01%)
May 17, 2016 8.375 8.405 8.115 8.152 370,955 -0.25(-2.92%)
May 16, 2016 8.263 8.434 8.249 8.397 309,846 +0.10(+1.25%)
May 13, 2016 8.367 8.427 8.286 8.293 231,358 -0.10(-1.24%)
May 12, 2016 8.345 8.419 8.316 8.397 268,680 +0.07(+0.80%)
May 11, 2016 8.375 8.442 8.330 8.330 190,145 -0.07(-0.80%)
May 10, 2016 8.397 8.486 8.364 8.397 188,582 +0.02(+0.27%)
May 09, 2016 8.345 8.412 8.308 8.375 208,556 +0.01(+0.09%)
May 06, 2016 8.204 8.390 8.189 8.367 387,692 +0.12(+1.44%)
May 05, 2016 8.286 8.345 8.241 8.249 364,085 +0.03(+0.36%)
May 04, 2016 8.256 8.315 8.137 8.219 200,704 -0.06(-0.72%)
May 03, 2016 8.440 8.440 8.227 8.278 196,727 -0.21(-2.43%)
May 02, 2016 8.404 8.492 8.330 8.485 343,942 +0.10(+1.14%)
Apr 29, 2016 8.286 8.396 8.182 8.389 471,902 +0.07(+0.89%)
Apr 28, 2016 8.477 8.514 8.315 8.315 288,392 -0.21(-2.51%)
Apr 27, 2016 8.536 8.544 8.381 8.529 426,008 +0.01(+0.09%)
Apr 26, 2016 8.477 8.558 8.374 8.522 338,507 +0.04(+0.52%)
Apr 25, 2016 8.455 8.485 8.337 8.477 267,957 -0.04(-0.43%)
Apr 22, 2016 8.330 8.551 8.293 8.514 713,698 +0.15(+1.76%)
Apr 21, 2016 8.470 8.470 8.205 8.367 309,697 -0.03(-0.35%)
Apr 20, 2016 8.345 8.418 8.286 8.396 263,818 +0.05(+0.62%)
Apr 19, 2016 8.271 8.352 7.947 8.345 166,217 +0.05(+0.62%)
Apr 18, 2016 8.153 8.308 8.153 8.293 188,627 +0.10(+1.17%)
Apr 15, 2016 8.146 8.256 8.094 8.197 168,762 +0.02(+0.27%)
Apr 14, 2016 8.160 8.249 8.109 8.175 190,294 -0.01(-0.09%)
Apr 13, 2016 7.976 8.182 7.924 8.182 369,377 +0.24(+2.97%)
Apr 12, 2016 7.807 7.976 7.807 7.947 177,218 +0.16(+2.08%)
Apr 11, 2016 7.858 7.991 7.777 7.784 294,335 -0.05(-0.66%)
Apr 08, 2016 7.851 7.932 7.799 7.836 159,452 +0.07(+0.85%)
Apr 07, 2016 7.865 7.865 7.714 7.770 378,076 -0.16(-2.04%)
Apr 06, 2016 7.880 7.954 7.799 7.932 230,901 +0.08(+1.03%)
Apr 05, 2016 7.902 7.961 7.843 7.851 334,686 -0.13(-1.57%)
Apr 04, 2016 8.101 8.101 7.976 7.976 253,226 -0.10(-1.28%)
Apr 01, 2016 8.065 8.123 8.006 8.079 224,702 -0.04(-0.45%)
Mar 31, 2016 8.160 8.205 8.094 8.116 229,418 -0.06(-0.72%)
Mar 30, 2016 8.190 8.238 8.160 8.175 445,053 +0.01(+0.09%)
Mar 29, 2016 8.020 8.168 7.939 8.168 428,362 +0.13(+1.65%)
Mar 28, 2016 8.042 8.101 7.991 8.035 186,651 -0.01(-0.18%)
Mar 24, 2016 7.998 8.050 8.050 8.050 210,131 +0.00(+0.00%)
Mar 23, 2016 8.146 8.179 8.050 8.050 253,447 -0.10(-1.27%)
Mar 22, 2016 8.131 8.168 8.057 8.153 278,377 +0.01(+0.09%)
Mar 21, 2016 8.101 8.197 8.079 8.146 397,496 +0.04(+0.55%)
Mar 18, 2016 8.160 8.212 8.101 8.101 1,028,626 -0.01(-0.18%)
Mar 17, 2016 8.013 8.157 7.924 8.116 414,785 +0.09(+1.10%)
Mar 16, 2016 8.079 8.153 7.983 8.028 279,344 -0.06(-0.73%)
Mar 15, 2016 8.109 8.160 8.079 8.087 275,615 -0.06(-0.72%)
Mar 14, 2016 8.182 8.227 8.123 8.146 400,266 -0.04(-0.45%)
Mar 11, 2016 8.109 8.190 8.087 8.182 517,189 +0.08(+1.00%)
Mar 10, 2016 8.013 8.123 8.013 8.101 348,216 +0.10(+1.20%)
Mar 09, 2016 8.065 8.116 7.932 8.006 160,131 -0.01(-0.18%)
Mar 08, 2016 8.050 8.094 8.013 8.020 314,936 -0.11(-1.36%)
Mar 07, 2016 8.138 8.241 8.101 8.131 424,215 -0.06(-0.72%)
Mar 04, 2016 8.138 8.205 8.072 8.190 303,348 +0.07(+0.82%)
Mar 03, 2016 8.109 8.212 8.042 8.123 543,931 +0.01(+0.18%)
Mar 02, 2016 7.961 8.109 7.932 8.109 377,146 +0.13(+1.57%)
Mar 01, 2016 7.784 8.006 7.755 7.983 360,854 +0.24(+3.04%)
Feb 29, 2016 7.865 7.910 7.725 7.748 267,662 -0.10(-1.31%)
Feb 26, 2016 7.836 7.939 7.718 7.851 312,076 +0.08(+1.04%)
Feb 25, 2016 7.615 7.777 7.600 7.770 262,018 +0.18(+2.43%)
Feb 24, 2016 7.504 7.630 7.453 7.585 311,988 -0.01(-0.10%)
Feb 23, 2016 7.637 7.637 7.526 7.593 429,541 -0.04(-0.58%)
Feb 22, 2016 7.740 7.762 7.607 7.637 528,197 -0.02(-0.29%)
Feb 19, 2016 7.630 7.725 7.619 7.659 395,998 +0.01(+0.19%)
Feb 18, 2016 7.659 7.696 7.541 7.644 336,228 -0.02(-0.29%)
Feb 17, 2016 7.807 7.851 7.666 7.666 422,145 -0.13(-1.61%)
Feb 16, 2016 7.777 7.895 7.666 7.792 326,514 +0.08(+1.05%)
Feb 12, 2016 7.644 7.711 7.711 7.711 259,916 +0.17(+2.25%)
Feb 11, 2016 7.475 7.630 7.467 7.541 180,791 -0.09(-1.16%)
Feb 10, 2016 7.814 8.020 7.622 7.630 252,025 -0.15(-1.90%)
Feb 09, 2016 7.587 7.814 7.507 7.777 260,965 +0.08(+1.04%)
Feb 08, 2016 7.521 7.733 7.521 7.697 381,751 +0.07(+0.86%)
Feb 05, 2016 7.850 7.901 7.631 7.631 387,819 -0.10(-1.23%)
Feb 04, 2016 7.719 7.887 7.682 7.726 170,102 -0.03(-0.38%)
Feb 03, 2016 7.821 7.887 7.656 7.755 281,574 +0.01(+0.09%)
Feb 02, 2016 7.960 8.157 7.675 7.748 628,122 -0.28(-3.46%)
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.