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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 6.545 6.986 6.281 6.881 1,075,593 +0.26(+4.00%)
Oct 30, 2008 6.328 6.634 6.063 6.616 1,166,068 +0.50(+8.17%)
Oct 29, 2008 6.210 6.410 5.851 6.116 644,466 -0.09(-1.42%)
Oct 28, 2008 6.022 6.204 5.740 6.204 707,690 +0.36(+6.14%)
Oct 27, 2008 5.916 6.198 5.763 5.846 593,949 -0.11(-1.88%)
Oct 24, 2008 5.610 6.257 5.610 5.957 856,759 -0.08(-1.36%)
Oct 23, 2008 6.240 6.340 5.798 6.040 1,018,486 -0.17(-2.75%)
Oct 22, 2008 6.004 6.334 6.004 6.210 605,186 -0.01(-0.19%)
Oct 21, 2008 6.392 6.545 6.204 6.222 684,378 -0.33(-5.03%)
Oct 20, 2008 6.440 6.716 6.345 6.551 712,430 +0.21(+3.24%)
Oct 17, 2008 6.122 6.575 5.557 6.345 979,460 -0.07(-1.10%)
Oct 16, 2008 6.539 6.592 5.951 6.416 1,112,202 -0.04(-0.55%)
Oct 15, 2008 6.451 7.010 6.375 6.451 1,085,750 -0.26(-3.94%)
Oct 14, 2008 6.122 7.204 6.122 6.716 1,403,419 +0.36(+5.74%)
Oct 13, 2008 6.251 6.369 6.034 6.351 991,845 +0.32(+5.37%)
Oct 10, 2008 5.316 6.434 5.234 6.028 1,672,491 +0.53(+9.63%)
Oct 09, 2008 6.122 6.469 5.499 5.499 1,382,034 -0.58(-9.49%)
Oct 08, 2008 6.034 6.316 5.740 6.075 989,920 -0.15(-2.36%)
Oct 07, 2008 6.181 6.751 6.093 6.222 946,724 -0.21(-3.20%)
Oct 06, 2008 6.398 6.545 6.087 6.428 1,427,978 -0.02(-0.27%)
Oct 03, 2008 7.210 7.569 6.440 6.445 613,439 -0.59(-8.36%)
Oct 02, 2008 7.239 7.469 7.033 7.033 377,878 -0.33(-4.47%)
Oct 01, 2008 7.498 7.651 6.916 7.363 472,164 -0.16(-2.11%)
Sep 30, 2008 6.992 7.674 6.875 7.522 858,314 +0.56(+8.02%)
Sep 29, 2008 7.292 7.645 6.351 6.963 822,051 -0.79(-10.23%)
Sep 26, 2008 7.298 7.780 6.628 7.757 512,081 +0.33(+4.43%)
Sep 25, 2008 7.410 7.786 7.386 7.428 381,445 +0.01(+0.08%)
Sep 24, 2008 7.228 7.692 7.086 7.422 723,893 +0.31(+4.38%)
Sep 23, 2008 6.616 7.351 6.539 7.110 937,232 +0.35(+5.22%)
Sep 22, 2008 6.951 7.128 6.622 6.757 602,499 -0.19(-2.79%)
Sep 19, 2008 8.886 9.409 6.534 6.951 3,026,489 -0.45(-6.12%)
Sep 18, 2008 6.728 7.698 6.481 7.404 2,759,855 +0.83(+12.61%)
Sep 17, 2008 6.645 6.863 6.410 6.575 1,354,679 -0.23(-3.37%)
Sep 16, 2008 6.198 6.898 6.163 6.804 1,957,498 +0.31(+4.80%)
Sep 15, 2008 6.322 6.716 6.269 6.492 1,150,460 -0.15(-2.30%)
Sep 12, 2008 6.475 6.734 6.416 6.645 1,704,415 +0.04(+0.62%)
Sep 11, 2008 6.287 6.616 6.222 6.604 1,583,114 +0.05(+0.81%)
Sep 10, 2008 6.775 6.775 6.351 6.551 1,322,878 -0.15(-2.19%)
Sep 09, 2008 6.634 6.851 6.451 6.698 2,095,036 +0.11(+1.70%)
Sep 08, 2008 6.457 7.022 6.334 6.587 1,796,550 +0.29(+4.58%)
Sep 05, 2008 6.034 6.392 5.998 6.298 956,931 +0.21(+3.48%)
Sep 04, 2008 6.198 6.245 6.004 6.087 875,033 -0.19(-3.00%)
Sep 03, 2008 6.028 6.287 5.940 6.275 925,997 +0.23(+3.79%)
Sep 02, 2008 6.093 6.116 5.851 6.045 1,077,181 +0.00(+0.00%)
Aug 29, 2008 5.975 6.081 5.916 6.045 683,365 +0.02(+0.29%)
Aug 28, 2008 5.793 6.028 5.757 6.028 496,466 +0.19(+3.33%)
Aug 27, 2008 5.793 5.922 5.757 5.834 630,009 +0.03(+0.51%)
Aug 26, 2008 5.746 5.851 5.651 5.804 789,362 +0.05(+0.82%)
Aug 25, 2008 5.898 5.963 5.710 5.757 648,336 -0.18(-3.07%)
Aug 22, 2008 5.793 5.963 5.657 5.940 584,110 +0.25(+4.34%)
Aug 21, 2008 5.728 5.793 5.675 5.693 948,302 -0.13(-2.22%)
Aug 20, 2008 5.993 6.045 5.716 5.822 953,071 -0.15(-2.56%)
Aug 19, 2008 6.034 6.116 5.840 5.975 902,288 -0.11(-1.74%)
Aug 18, 2008 6.245 6.257 6.034 6.081 646,411 -0.16(-2.64%)
Aug 15, 2008 6.287 6.398 6.075 6.245 1,227,646 +0.16(+2.71%)
Aug 14, 2008 5.951 6.228 5.875 6.081 695,724 +0.08(+1.27%)
Aug 13, 2008 6.175 6.287 5.846 6.004 1,515,233 -0.18(-2.85%)
Aug 12, 2008 6.287 6.340 6.010 6.181 969,013 -0.12(-1.96%)
Aug 11, 2008 6.057 6.322 5.934 6.304 1,235,237 +0.24(+3.98%)
Aug 08, 2008 5.957 6.075 5.934 6.063 1,152,455 +0.09(+1.48%)
Aug 07, 2008 5.928 6.087 5.881 5.975 1,373,719 +0.01(+0.10%)
Aug 06, 2008 6.010 6.016 5.851 5.969 1,021,381 -0.06(-1.07%)
Aug 05, 2008 5.987 6.087 5.946 6.034 1,083,073 +0.11(+1.89%)
Aug 04, 2008 5.928 5.993 5.722 5.922 1,050,501 -0.02(-0.40%)
Aug 01, 2008 5.751 5.951 5.651 5.946 1,161,208 +0.21(+3.69%)
Jul 31, 2008 5.375 5.851 5.369 5.734 1,832,604 -0.15(-2.60%)
Jul 30, 2008 5.846 5.969 5.693 5.887 3,317,356 +0.05(+0.81%)
Jul 29, 2008 5.840 5.893 5.305 5.840 2,933,550 +0.36(+6.55%)
Jul 28, 2008 5.528 5.604 5.375 5.481 1,847,291 -0.07(-1.27%)
Jul 25, 2008 5.557 5.663 5.475 5.552 1,493,069 -0.01(-0.21%)
Jul 24, 2008 5.804 5.816 5.493 5.563 1,371,937 -0.21(-3.57%)
Jul 23, 2008 5.734 5.963 5.628 5.769 1,666,550 +0.04(+0.72%)
Jul 22, 2008 5.552 5.775 5.410 5.728 2,288,636 +0.08(+1.35%)
Jul 21, 2008 5.816 6.016 5.651 5.651 1,331,856 -0.25(-4.19%)
Jul 18, 2008 5.846 5.940 5.557 5.898 1,679,300 +0.04(+0.70%)
Jul 17, 2008 5.699 5.881 5.552 5.857 2,438,736 +0.24(+4.29%)
Jul 16, 2008 5.252 5.622 5.240 5.616 1,425,079 +0.35(+6.58%)
Jul 15, 2008 5.399 5.563 5.152 5.269 1,868,227 -0.18(-3.34%)
Jul 14, 2008 5.793 5.875 5.322 5.452 1,121,957 -0.30(-5.21%)
Jul 11, 2008 5.704 5.828 5.504 5.751 1,178,291 -0.03(-0.51%)
Jul 10, 2008 5.663 5.998 5.599 5.781 1,044,927 +0.12(+2.18%)
Jul 09, 2008 5.793 5.987 5.640 5.657 1,197,761 -0.12(-2.14%)
Jul 08, 2008 5.440 5.793 5.357 5.781 1,132,636 +0.33(+6.04%)
Jul 07, 2008 5.646 5.669 5.328 5.452 1,144,022 -0.17(-3.03%)
Jul 04, 2008 5.775 5.881 5.569 5.622 566,121 +0.00(+0.00%)
Jul 03, 2008 5.775 5.881 5.569 5.622 566,121 -0.15(-2.55%)
Jul 02, 2008 5.746 5.969 5.687 5.769 2,013,788 +0.01(+0.10%)
Jul 01, 2008 5.563 5.904 5.563 5.763 1,008,024 +0.15(+2.62%)
Jun 30, 2008 5.946 6.051 5.593 5.616 1,005,088 -0.29(-4.88%)
Jun 27, 2008 5.910 6.057 5.869 5.904 1,719,855 -0.02(-0.30%)
Jun 26, 2008 5.875 5.998 5.851 5.922 807,934 -0.02(-0.30%)
Jun 25, 2008 5.934 6.240 5.881 5.940 1,379,046 +0.01(+0.20%)
Jun 24, 2008 5.699 5.998 5.675 5.928 1,145,433 +0.17(+2.96%)
Jun 23, 2008 5.993 5.993 5.757 5.757 646,712 -0.22(-3.74%)
Jun 20, 2008 5.898 6.093 5.851 5.981 2,321,346 +0.06(+1.09%)
Jun 19, 2008 5.740 5.934 5.628 5.916 1,445,830 +0.17(+2.97%)
Jun 18, 2008 5.663 5.746 5.552 5.746 1,314,445 +0.05(+0.93%)
Jun 17, 2008 5.857 5.963 5.657 5.693 492,258 -0.15(-2.52%)
Jun 16, 2008 5.640 5.893 5.575 5.840 820,835 +0.19(+3.33%)
Jun 13, 2008 5.798 5.910 5.557 5.651 1,671,386 -0.08(-1.33%)
Jun 12, 2008 5.775 5.993 5.710 5.728 903,504 +0.01(+0.21%)
Jun 11, 2008 5.916 5.951 5.693 5.716 1,002,287 -0.23(-3.86%)
Jun 10, 2008 5.910 5.998 5.722 5.946 1,171,248 +0.21(+3.69%)
Jun 09, 2008 5.740 5.828 5.599 5.734 1,123,290 +0.00(+0.00%)
Jun 06, 2008 5.881 5.898 5.734 5.734 708,400 -0.18(-3.08%)
Jun 05, 2008 5.840 6.022 5.834 5.916 1,033,914 +0.08(+1.41%)
Jun 04, 2008 5.793 5.957 5.787 5.834 585,392 +0.01(+0.10%)
Jun 03, 2008 5.828 5.881 5.746 5.828 559,505 +0.04(+0.61%)
Jun 02, 2008 5.893 5.922 5.734 5.793 501,770 -0.12(-1.99%)
May 30, 2008 5.940 5.981 5.828 5.910 551,530 -0.03(-0.50%)
May 29, 2008 5.846 6.016 5.810 5.940 434,718 +0.09(+1.51%)
May 28, 2008 5.946 5.963 5.793 5.851 605,548 -0.09(-1.49%)
May 27, 2008 5.834 5.981 5.834 5.940 478,343 +0.10(+1.71%)
May 26, 2008 5.863 5.981 5.810 5.840 442,687 +0.00(+0.00%)
May 23, 2008 5.863 5.981 5.810 5.840 442,687 -0.06(-1.10%)
May 22, 2008 5.898 5.975 5.851 5.904 691,202 +0.04(+0.70%)
May 21, 2008 5.898 5.981 5.846 5.863 773,034 -0.02(-0.30%)
May 20, 2008 5.851 5.934 5.840 5.881 798,969 -0.01(-0.10%)
May 19, 2008 5.922 6.110 5.869 5.887 1,009,589 -0.02(-0.30%)
May 16, 2008 6.110 6.175 5.881 5.904 665,010 -0.16(-2.62%)
May 15, 2008 6.040 6.104 5.916 6.063 493,883 +0.04(+0.59%)
May 14, 2008 6.151 6.228 6.004 6.028 528,514 -0.12(-1.91%)
May 13, 2008 6.187 6.187 6.057 6.145 549,108 -0.04(-0.67%)
May 12, 2008 5.946 6.204 5.946 6.187 584,253 +0.26(+4.47%)
May 09, 2008 5.940 6.022 5.834 5.922 749,014 -0.04(-0.59%)
May 08, 2008 6.045 6.104 5.946 5.957 708,878 -0.05(-0.88%)
May 07, 2008 6.234 6.293 6.004 6.010 882,566 -0.21(-3.31%)
May 06, 2008 6.210 6.345 6.028 6.216 1,166,769 -0.04(-0.56%)
May 05, 2008 6.334 6.387 6.222 6.251 721,547 -0.12(-1.94%)
May 02, 2008 6.645 6.722 6.357 6.375 847,001 -0.19(-2.87%)
May 01, 2008 6.322 6.657 6.287 6.563 1,036,469 +0.21(+3.33%)
Apr 30, 2008 6.434 6.516 6.304 6.351 736,439 -0.05(-0.83%)
Apr 29, 2008 6.387 6.534 6.304 6.404 1,035,002 +0.04(+0.55%)
Apr 28, 2008 6.422 6.475 6.287 6.369 926,614 -0.08(-1.19%)
Apr 25, 2008 6.410 6.463 6.228 6.445 785,816 +0.05(+0.83%)
Apr 24, 2008 6.234 6.440 6.134 6.392 1,574,753 +0.22(+3.62%)
Apr 23, 2008 6.163 6.240 6.063 6.169 1,111,886 +0.04(+0.67%)
Apr 22, 2008 6.216 6.251 6.040 6.128 1,275,474 -0.16(-2.62%)
Apr 21, 2008 6.392 6.457 6.281 6.293 1,112,474 -0.14(-2.19%)
Apr 18, 2008 6.792 6.792 6.369 6.434 2,265,300 -0.38(-5.53%)
Apr 17, 2008 6.986 6.992 6.757 6.810 1,143,288 -0.19(-2.69%)
Apr 16, 2008 6.822 7.063 6.487 6.998 1,021,696 +0.25(+3.75%)
Apr 15, 2008 6.528 6.786 6.481 6.745 719,564 +0.25(+3.80%)
Apr 14, 2008 6.639 6.675 6.475 6.498 604,885 -0.16(-2.39%)
Apr 11, 2008 6.651 6.845 6.645 6.657 760,961 -0.16(-2.33%)
Apr 10, 2008 6.669 6.898 6.592 6.816 811,576 +0.16(+2.39%)
Apr 09, 2008 7.010 7.016 6.645 6.657 990,779 -0.32(-4.63%)
Apr 08, 2008 6.886 7.028 6.786 6.981 678,464 +0.02(+0.34%)
Apr 07, 2008 6.957 7.081 6.881 6.957 847,605 +0.03(+0.42%)
Apr 04, 2008 7.051 7.069 6.910 6.928 1,046,777 -0.11(-1.50%)
Apr 03, 2008 7.022 7.116 6.963 7.033 897,061 -0.06(-0.91%)
Apr 02, 2008 6.916 7.110 6.845 7.098 1,901,780 +0.16(+2.37%)
Apr 01, 2008 6.786 6.951 6.716 6.934 1,606,436 +0.18(+2.70%)
Mar 31, 2008 6.522 6.845 6.522 6.751 1,760,900 +0.21(+3.24%)
Mar 28, 2008 6.598 6.745 6.534 6.539 1,015,210 -0.14(-2.11%)
Mar 27, 2008 6.792 6.857 6.569 6.681 1,104,072 -0.08(-1.22%)
Mar 26, 2008 6.816 6.845 6.657 6.763 1,086,894 -0.10(-1.46%)
Mar 25, 2008 6.769 6.898 6.698 6.863 1,568,754 +0.08(+1.21%)
Mar 24, 2008 6.645 7.039 6.557 6.781 1,979,180 +0.19(+2.85%)
Mar 21, 2008 6.322 6.622 6.122 6.592 3,020,209 +0.00(+0.00%)
Mar 20, 2008 6.322 6.622 6.122 6.592 3,020,209 +0.36(+5.75%)
Mar 19, 2008 6.328 6.457 6.075 6.234 1,548,721 -0.05(-0.75%)
Mar 18, 2008 6.104 6.287 5.987 6.281 1,571,686 +0.27(+4.50%)
Mar 17, 2008 5.757 6.093 5.704 6.010 1,266,597 +0.08(+1.39%)
Mar 14, 2008 6.034 6.045 5.787 5.928 1,553,994 -0.06(-1.08%)
Mar 13, 2008 5.740 6.069 5.704 5.993 1,690,293 +0.18(+3.03%)
Mar 12, 2008 6.016 6.163 5.816 5.816 2,622,546 -0.20(-3.32%)
Mar 11, 2008 5.734 6.022 5.716 6.016 3,439,867 +0.49(+8.95%)
Mar 10, 2008 5.528 5.675 5.469 5.522 1,933,255 +0.02(+0.43%)
Mar 07, 2008 5.363 5.622 5.363 5.499 1,242,846 +0.09(+1.63%)
Mar 06, 2008 5.516 5.563 5.387 5.410 941,134 -0.15(-2.65%)
Mar 05, 2008 5.716 5.769 5.557 5.557 1,228,971 -0.13(-2.28%)
Mar 04, 2008 5.593 5.728 5.528 5.687 1,477,665 +0.04(+0.73%)
Mar 03, 2008 5.646 5.787 5.599 5.646 868,793 -0.01(-0.10%)
Feb 29, 2008 5.746 5.875 5.640 5.651 1,379,478 -0.18(-3.13%)
Feb 28, 2008 6.028 6.028 5.828 5.834 930,840 -0.24(-3.97%)
Feb 27, 2008 5.951 6.140 5.928 6.075 1,471,533 +0.05(+0.88%)
Feb 26, 2008 5.898 6.116 5.898 6.022 1,254,682 +0.09(+1.49%)
Feb 25, 2008 5.857 5.963 5.710 5.934 1,106,215 +0.09(+1.51%)
Feb 22, 2008 5.751 5.869 5.651 5.846 1,142,822 +0.09(+1.64%)
Feb 21, 2008 5.928 5.940 5.722 5.751 868,939 -0.12(-2.10%)
Feb 20, 2008 5.681 5.928 5.657 5.875 874,333 +0.16(+2.78%)
Feb 19, 2008 6.034 6.034 5.704 5.716 1,096,259 -0.22(-3.76%)
Feb 18, 2008 6.040 6.040 5.746 5.940 1,709,625 +0.00(+0.00%)
Feb 15, 2008 6.040 6.040 5.746 5.940 1,709,625 +0.09(+1.61%)
Feb 14, 2008 5.969 6.016 5.804 5.846 941,146 -0.10(-1.68%)
Feb 13, 2008 5.910 5.957 5.787 5.946 1,208,379 +0.11(+1.81%)
Feb 12, 2008 6.010 6.010 5.710 5.840 879,788 +0.10(+1.74%)
Feb 11, 2008 5.904 5.904 5.716 5.740 1,481,704 -0.17(-2.89%)
Feb 08, 2008 5.928 6.010 5.710 5.910 1,452,012 -0.02(-0.40%)
Feb 07, 2008 5.693 5.940 5.587 5.934 1,998,676 +0.22(+3.81%)
Feb 06, 2008 5.816 5.934 5.704 5.716 895,870 -0.06(-1.12%)
Feb 05, 2008 5.769 5.993 5.740 5.781 1,139,052 -0.11(-1.90%)
Feb 04, 2008 6.222 6.234 5.846 5.893 1,536,053 -0.34(-5.38%)
Feb 01, 2008 6.181 6.234 5.963 6.228 1,385,119 +0.08(+1.34%)
Jan 31, 2008 5.851 6.181 5.699 6.145 1,471,790 +0.25(+4.19%)
Jan 30, 2008 5.975 6.116 5.863 5.898 1,372,478 -0.13(-2.15%)
Jan 29, 2008 6.010 6.045 5.793 6.028 977,445 +0.06(+1.08%)
Jan 28, 2008 5.740 5.969 5.587 5.963 1,339,057 +0.19(+3.26%)
Jan 25, 2008 6.057 6.087 5.728 5.775 1,075,379 -0.23(-3.82%)
Jan 24, 2008 5.981 6.051 5.810 6.004 1,733,527 +0.08(+1.39%)
Jan 23, 2008 5.457 5.987 5.381 5.922 1,369,556 +0.31(+5.44%)
Jan 22, 2008 5.293 5.781 5.287 5.616 1,689,060 +0.29(+5.41%)
Jan 21, 2008 5.487 5.740 5.299 5.328 2,325,369 +0.00(+0.00%)
Jan 18, 2008 5.487 5.740 5.299 5.328 2,325,369 -0.27(-4.83%)
Jan 17, 2008 5.681 5.757 5.569 5.599 1,298,600 +0.00(+0.00%)
Jan 16, 2008 5.387 5.728 5.387 5.599 1,427,285 +0.19(+3.48%)
Jan 15, 2008 5.375 5.546 5.305 5.410 1,016,018 +0.00(+0.00%)
Jan 14, 2008 5.434 5.604 5.357 5.410 1,365,224 +0.01(+0.11%)
Jan 11, 2008 5.534 5.604 5.403 5.404 1,581,994 -0.16(-2.96%)
Jan 10, 2008 5.452 5.716 5.363 5.569 1,663,606 +0.05(+0.96%)
Jan 09, 2008 5.587 5.734 5.363 5.516 1,819,372 -0.08(-1.47%)
Jan 08, 2008 5.916 6.004 5.593 5.599 1,081,735 -0.29(-4.90%)
Jan 07, 2008 5.757 6.063 5.634 5.887 1,034,072 +0.17(+2.98%)
Jan 04, 2008 5.816 5.881 5.646 5.716 851,586 -0.19(-3.28%)
Jan 03, 2008 5.934 6.057 5.857 5.910 1,051,238 +0.00(+0.00%)
Jan 02, 2008 5.951 6.057 5.851 5.910 859,226 -0.06(-1.08%)
Jan 01, 2008 5.822 6.245 5.787 5.975 938,721 +0.00(+0.00%)
Dec 31, 2007 5.822 6.245 5.787 5.975 938,721 +0.12(+2.01%)
Dec 28, 2007 6.063 6.145 5.857 5.857 714,160 -0.13(-2.16%)
Dec 27, 2007 6.287 6.287 5.981 5.987 881,519 -0.31(-4.86%)
Dec 26, 2007 6.257 6.316 6.075 6.293 645,729 -0.02(-0.28%)
Dec 24, 2007 6.157 6.322 6.128 6.310 314,531 +0.07(+1.13%)
Dec 21, 2007 6.116 6.251 6.069 6.240 1,913,775 +0.22(+3.61%)
Dec 20, 2007 5.963 6.022 5.787 6.022 1,001,116 +0.11(+1.79%)
Dec 19, 2007 5.840 5.946 5.751 5.916 1,035,657 +0.08(+1.31%)
Dec 18, 2007 5.681 5.869 5.587 5.840 1,133,143 +0.24(+4.31%)
Dec 17, 2007 5.675 5.746 5.599 5.599 1,081,594 -0.13(-2.26%)
Dec 14, 2007 5.887 5.934 5.716 5.728 854,075 -0.22(-3.76%)
Dec 13, 2007 5.781 5.963 5.728 5.951 896,831 +0.11(+1.91%)
Dec 12, 2007 6.145 6.222 5.746 5.840 1,033,919 -0.11(-1.78%)
Dec 11, 2007 6.316 6.375 5.928 5.946 1,110,517 -0.33(-5.25%)
Dec 10, 2007 6.134 6.322 6.087 6.275 784,770 +0.14(+2.30%)
Dec 07, 2007 6.222 6.251 6.075 6.134 768,465 -0.08(-1.32%)
Dec 06, 2007 5.946 6.222 5.946 6.216 1,495,064 +0.24(+4.04%)
Dec 05, 2007 5.993 6.069 5.863 5.975 971,581 +0.08(+1.40%)
Dec 04, 2007 5.940 6.004 5.834 5.893 1,370,806 -0.09(-1.47%)
Dec 03, 2007 5.981 6.075 5.893 5.981 1,322,267 -0.05(-0.78%)
Nov 30, 2007 5.940 6.134 5.904 6.028 1,827,280 +0.18(+3.12%)
Nov 29, 2007 5.987 5.987 5.787 5.846 1,290,602 -0.14(-2.36%)
Nov 28, 2007 5.681 6.004 5.604 5.987 2,021,137 +0.38(+6.71%)
Nov 27, 2007 5.628 5.728 5.593 5.610 1,464,755 -0.01(-0.10%)
Nov 26, 2007 5.834 5.834 5.593 5.616 1,055,783 -0.22(-3.83%)
Nov 23, 2007 5.710 5.928 5.610 5.840 504,608 +0.18(+3.22%)
Nov 21, 2007 5.534 5.810 5.469 5.657 1,284,448 +0.08(+1.48%)
Nov 20, 2007 5.581 5.681 5.434 5.575 1,366,553 -0.02(-0.32%)
Nov 19, 2007 5.704 5.728 5.504 5.593 936,526 -0.18(-3.16%)
Nov 16, 2007 5.746 5.863 5.622 5.775 1,117,866 +0.03(+0.51%)
Nov 15, 2007 5.940 5.940 5.716 5.746 1,165,820 -0.20(-3.36%)
Nov 14, 2007 6.098 6.216 5.893 5.946 850,724 -0.12(-1.94%)
Nov 13, 2007 5.881 6.075 5.834 6.063 818,897 +0.24(+4.14%)
Nov 12, 2007 5.793 5.957 5.675 5.822 1,304,584 +0.04(+0.61%)
Nov 09, 2007 5.681 5.904 5.587 5.787 1,566,868 +0.04(+0.72%)
Nov 08, 2007 5.610 5.763 5.499 5.746 1,279,389 +0.18(+3.28%)
Nov 07, 2007 5.793 5.863 5.557 5.563 1,434,445 -0.31(-5.21%)
Nov 06, 2007 5.881 5.940 5.793 5.869 1,541,872 -0.01(-0.10%)
Nov 05, 2007 5.816 5.928 5.751 5.875 1,009,239 -0.01(-0.10%)
Nov 02, 2007 6.093 6.181 5.763 5.881 2,092,848 -0.12(-2.06%)
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.