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

Brookline Bancorp (NQ: BRKL )

8.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2010 5.847 5.944 5.847 5.920 293,146 +0.05(+0.83%)
Oct 28, 2010 5.926 5.926 5.835 5.871 583,302 +0.00(+0.00%)
Oct 27, 2010 5.883 5.944 5.835 5.871 454,770 -0.02(-0.36%)
Oct 25, 2010 5.923 5.947 5.832 5.893 515,723 -0.01(-0.20%)
Oct 22, 2010 6.001 6.019 5.891 5.905 496,402 -0.06(-1.01%)
Oct 21, 2010 6.007 6.055 5.929 5.965 569,779 +0.00(+0.00%)
Oct 20, 2010 6.019 6.019 5.947 5.965 445,259 -0.01(-0.20%)
Oct 19, 2010 5.941 6.031 5.923 5.977 820,522 -0.01(-0.10%)
Oct 18, 2010 5.947 5.983 5.947 5.983 630,560 +0.05(+0.81%)
Oct 15, 2010 6.061 6.073 5.935 5.935 562,652 -0.05(-0.91%)
Oct 14, 2010 6.085 6.146 5.959 5.989 699,165 -0.11(-1.88%)
Oct 13, 2010 6.007 6.201 5.965 6.103 1,009,526 +0.10(+1.71%)
Oct 12, 2010 6.013 6.037 5.953 6.001 353,236 -0.01(-0.20%)
Oct 11, 2010 6.079 6.079 6.013 6.013 239,171 -0.07(-1.19%)
Oct 08, 2010 6.061 6.121 6.001 6.085 317,318 +0.01(+0.10%)
Oct 07, 2010 6.140 6.140 6.025 6.079 279,881 -0.02(-0.30%)
Oct 06, 2010 6.079 6.133 6.055 6.097 326,913 +0.02(+0.30%)
Oct 05, 2010 6.025 6.097 5.941 6.079 571,470 +0.10(+1.61%)
Oct 04, 2010 5.965 6.007 5.911 5.983 603,677 +0.03(+0.46%)
Oct 01, 2010 6.079 6.079 5.905 5.956 394,132 -0.06(-0.95%)
Sep 30, 2010 6.079 6.109 5.950 6.013 548,786 -0.02(-0.40%)
Sep 29, 2010 5.947 6.109 5.917 6.037 461,305 +0.05(+0.91%)
Sep 28, 2010 5.868 5.995 5.814 5.983 613,538 +0.12(+2.06%)
Sep 27, 2010 5.989 5.989 5.844 5.862 385,885 -0.11(-1.82%)
Sep 24, 2010 5.899 5.983 5.844 5.971 671,560 +0.16(+2.69%)
Sep 23, 2010 5.802 5.941 5.742 5.814 431,632 -0.03(-0.52%)
Sep 22, 2010 5.917 5.965 5.790 5.844 397,546 -0.10(-1.62%)
Sep 21, 2010 6.025 6.037 5.905 5.941 580,975 -0.10(-1.60%)
Sep 20, 2010 5.886 6.043 5.832 6.037 503,363 +0.14(+2.45%)
Sep 17, 2010 5.977 6.001 5.850 5.893 771,319 -0.12(-2.00%)
Sep 15, 2010 6.049 6.091 6.001 6.013 547,658 -0.06(-0.99%)
Sep 14, 2010 6.140 6.146 6.055 6.073 675,303 -0.07(-1.18%)
Sep 13, 2010 6.146 6.158 6.085 6.146 788,275 +0.07(+1.09%)
Sep 10, 2010 5.971 6.103 5.971 6.079 647,280 +0.11(+1.92%)
Sep 09, 2010 5.971 6.049 5.911 5.965 838,546 +0.05(+0.92%)
Sep 08, 2010 5.905 5.971 5.886 5.911 622,133 +0.03(+0.51%)
Sep 07, 2010 5.838 5.911 5.808 5.880 1,059,208 +0.04(+0.62%)
Sep 03, 2010 5.706 5.844 5.706 5.844 1,047,638 +0.19(+3.30%)
Sep 02, 2010 5.688 5.688 5.609 5.658 841,506 -0.01(-0.11%)
Sep 01, 2010 5.724 5.814 5.658 5.664 1,874,126 +0.03(+0.53%)
Aug 31, 2010 5.489 5.730 5.489 5.633 807,335 +0.12(+2.19%)
Aug 30, 2010 5.609 5.627 5.513 5.513 520,016 -0.14(-2.45%)
Aug 27, 2010 5.615 5.652 5.507 5.652 526,232 +0.11(+1.96%)
Aug 26, 2010 5.712 5.724 5.513 5.543 449,297 -0.16(-2.85%)
Aug 25, 2010 5.585 5.712 5.522 5.706 927,346 +0.12(+2.10%)
Aug 24, 2010 5.483 5.669 5.386 5.588 1,173,090 +0.07(+1.31%)
Aug 23, 2010 5.585 5.585 5.489 5.516 877,751 -0.04(-0.70%)
Aug 20, 2010 5.465 5.579 5.410 5.555 813,309 +0.07(+1.21%)
Aug 19, 2010 5.513 5.639 5.483 5.489 1,832,629 +0.01(+0.11%)
Aug 18, 2010 5.531 5.555 5.453 5.483 341,542 -0.07(-1.30%)
Aug 17, 2010 5.549 5.609 5.471 5.555 630,323 +0.05(+0.88%)
Aug 16, 2010 5.441 5.513 5.386 5.507 538,494 +0.05(+0.99%)
Aug 13, 2010 5.344 5.519 5.338 5.453 852,329 +0.07(+1.34%)
Aug 12, 2010 5.338 5.435 5.332 5.380 561,940 -0.02(-0.33%)
Aug 11, 2010 5.483 5.531 5.386 5.398 731,208 -0.18(-3.24%)
Aug 10, 2010 5.591 5.676 5.537 5.579 474,035 -0.09(-1.59%)
Aug 09, 2010 5.658 5.688 5.591 5.670 392,268 +0.07(+1.18%)
Aug 06, 2010 5.633 5.718 5.519 5.603 353,332 -0.08(-1.48%)
Aug 05, 2010 5.766 5.802 5.688 5.688 395,143 -0.11(-1.87%)
Aug 04, 2010 5.832 5.893 5.772 5.796 327,756 +0.00(+0.00%)
Aug 03, 2010 5.784 5.917 5.736 5.796 460,875 -0.01(-0.10%)
Aug 02, 2010 5.893 5.899 5.784 5.802 474,427 -0.03(-0.52%)
Jul 30, 2010 5.760 5.886 5.760 5.832 508,280 -0.03(-0.51%)
Jul 29, 2010 5.880 5.911 5.724 5.862 600,336 +0.04(+0.72%)
Jul 28, 2010 5.905 5.947 5.808 5.820 613,485 -0.08(-1.28%)
Jul 27, 2010 5.943 5.967 5.836 5.896 579,756 -0.02(-0.30%)
Jul 26, 2010 5.842 5.943 5.788 5.913 802,795 +0.08(+1.43%)
Jul 23, 2010 5.710 5.860 5.651 5.830 756,818 +0.11(+1.99%)
Jul 22, 2010 5.621 5.734 5.561 5.716 1,470,185 +0.34(+6.33%)
Jul 21, 2010 5.555 5.555 5.376 5.376 538,657 -0.14(-2.60%)
Jul 20, 2010 5.382 5.531 5.382 5.519 426,362 +0.08(+1.54%)
Jul 19, 2010 5.507 5.507 5.382 5.436 727,182 -0.04(-0.66%)
Jul 16, 2010 5.561 5.615 5.454 5.471 849,434 -0.12(-2.14%)
Jul 15, 2010 5.633 5.651 5.519 5.591 680,704 -0.05(-0.85%)
Jul 14, 2010 5.669 5.675 5.579 5.639 868,427 -0.07(-1.15%)
Jul 13, 2010 5.537 5.746 5.531 5.704 1,518,895 +0.26(+4.71%)
Jul 12, 2010 5.567 5.603 5.442 5.448 459,264 -0.13(-2.36%)
Jul 09, 2010 5.519 5.585 5.471 5.579 824,698 +0.07(+1.19%)
Jul 08, 2010 5.507 5.531 5.424 5.513 590,487 +0.03(+0.54%)
Jul 07, 2010 5.334 5.489 5.328 5.483 654,304 +0.19(+3.61%)
Jul 06, 2010 5.352 5.400 5.274 5.292 1,143,993 +0.01(+0.23%)
Jul 02, 2010 5.352 5.364 5.221 5.280 527,809 -0.04(-0.67%)
Jul 01, 2010 5.298 5.409 5.197 5.316 971,086 +0.01(+0.23%)
Jun 30, 2010 5.221 5.358 5.155 5.304 1,663,775 +0.10(+1.83%)
Jun 29, 2010 5.268 5.370 5.155 5.209 2,077,858 -0.29(-5.22%)
Jun 25, 2010 5.501 5.537 5.430 5.495 2,198,814 +0.03(+0.55%)
Jun 24, 2010 5.519 5.615 5.465 5.465 729,507 -0.10(-1.72%)
Jun 23, 2010 5.698 5.746 5.507 5.561 1,074,695 -0.15(-2.61%)
Jun 22, 2010 5.848 5.901 5.692 5.710 900,313 -0.11(-1.95%)
Jun 21, 2010 5.931 5.982 5.725 5.824 941,253 -0.01(-0.20%)
Jun 18, 2010 5.884 5.955 5.788 5.836 1,348,595 +0.00(+0.00%)
Jun 17, 2010 5.800 5.854 5.722 5.836 456,588 +0.08(+1.45%)
Jun 16, 2010 5.645 5.812 5.555 5.752 590,653 +0.05(+0.94%)
Jun 15, 2010 5.621 5.698 5.561 5.698 439,469 +0.12(+2.14%)
Jun 14, 2010 5.669 5.704 5.567 5.579 747,260 -0.03(-0.53%)
Jun 11, 2010 5.495 5.675 5.477 5.609 1,136,381 -0.07(-1.16%)
Jun 10, 2010 5.716 5.722 5.597 5.675 842,031 +0.02(+0.42%)
Jun 09, 2010 5.728 5.740 5.615 5.651 432,497 -0.04(-0.63%)
Jun 08, 2010 5.680 5.728 5.561 5.686 524,609 +0.02(+0.32%)
Jun 07, 2010 5.680 5.764 5.651 5.669 780,311 +0.01(+0.11%)
Jun 04, 2010 5.812 5.884 5.645 5.663 727,570 -0.29(-4.91%)
Jun 03, 2010 5.955 6.021 5.866 5.955 524,286 +0.03(+0.50%)
Jun 02, 2010 5.776 5.943 5.764 5.925 573,809 +0.17(+3.01%)
Jun 01, 2010 5.931 6.000 5.752 5.752 581,747 -0.20(-3.31%)
May 28, 2010 6.039 6.026 5.913 5.949 592,389 -0.09(-1.48%)
May 27, 2010 5.997 6.057 5.890 6.039 834,502 +0.18(+3.06%)
May 26, 2010 5.925 5.973 5.836 5.860 555,384 -0.05(-0.81%)
May 25, 2010 5.698 5.925 5.651 5.907 733,263 +0.11(+1.96%)
May 24, 2010 5.931 5.955 5.776 5.794 488,160 -0.16(-2.71%)
May 21, 2010 5.884 6.027 5.848 5.955 743,247 +0.02(+0.40%)
May 20, 2010 5.955 6.152 5.913 5.931 1,081,760 -0.27(-4.43%)
May 19, 2010 6.296 6.385 6.176 6.206 523,665 -0.13(-1.98%)
May 18, 2010 6.541 6.541 6.302 6.332 323,719 -0.13(-2.03%)
May 17, 2010 6.511 6.582 6.355 6.463 596,598 +0.01(+0.09%)
May 14, 2010 6.523 6.553 6.408 6.457 656,918 -0.13(-1.91%)
May 13, 2010 6.529 6.588 6.445 6.582 483,765 +0.01(+0.18%)
May 12, 2010 6.469 6.576 6.326 6.570 431,346 +0.12(+1.85%)
May 11, 2010 6.379 6.535 6.134 6.451 681,493 +0.13(+1.98%)
May 10, 2010 6.087 6.332 6.069 6.326 531,967 +0.35(+5.79%)
May 07, 2010 6.134 6.182 5.967 5.979 496,564 -0.16(-2.53%)
May 06, 2010 6.314 6.379 5.973 6.134 616,328 -0.24(-3.75%)
May 05, 2010 6.308 6.439 6.182 6.373 607,041 +0.12(+1.91%)
May 04, 2010 6.457 6.457 6.218 6.254 928,806 -0.25(-3.86%)
May 03, 2010 6.612 6.660 6.415 6.505 576,778 -0.06(-0.91%)
Apr 30, 2010 6.696 6.708 6.559 6.565 663,131 -0.15(-2.22%)
Apr 29, 2010 6.517 6.759 6.442 6.714 593,556 +0.23(+3.50%)
Apr 28, 2010 6.481 6.511 6.338 6.487 422,036 +0.07(+1.16%)
Apr 27, 2010 6.525 6.661 6.400 6.412 579,033 -0.15(-2.26%)
Apr 26, 2010 6.774 6.892 6.548 6.560 573,346 -0.19(-2.81%)
Apr 23, 2010 6.637 6.892 6.596 6.750 693,527 +0.10(+1.52%)
Apr 22, 2010 6.412 6.655 6.394 6.649 560,475 +0.19(+2.94%)
Apr 21, 2010 6.430 6.477 6.371 6.460 439,948 +0.03(+0.46%)
Apr 20, 2010 6.365 6.430 6.329 6.430 350,868 +0.07(+1.12%)
Apr 19, 2010 6.270 6.466 6.270 6.359 298,425 +0.08(+1.23%)
Apr 16, 2010 6.448 6.454 6.252 6.282 535,764 -0.17(-2.57%)
Apr 15, 2010 6.501 6.519 6.394 6.448 302,907 -0.05(-0.82%)
Apr 14, 2010 6.424 6.507 6.388 6.501 388,732 +0.13(+2.05%)
Apr 13, 2010 6.400 6.430 6.317 6.371 179,412 -0.06(-0.92%)
Apr 12, 2010 6.394 6.454 6.285 6.430 380,563 +0.02(+0.28%)
Apr 09, 2010 6.418 6.507 6.359 6.412 194,642 -0.02(-0.37%)
Apr 08, 2010 6.424 6.491 6.264 6.436 324,585 -0.02(-0.37%)
Apr 07, 2010 6.448 6.507 6.341 6.460 410,724 -0.01(-0.18%)
Apr 06, 2010 6.276 6.471 6.258 6.471 298,411 +0.15(+2.34%)
Apr 05, 2010 6.317 6.329 6.258 6.323 203,719 +0.04(+0.66%)
Apr 01, 2010 6.335 6.282 6.282 6.282 245,855 -0.02(-0.38%)
Mar 31, 2010 6.359 6.489 6.294 6.306 508,168 -0.09(-1.48%)
Mar 30, 2010 6.424 6.448 6.306 6.400 241,566 +0.00(+0.00%)
Mar 29, 2010 6.424 6.466 6.347 6.400 235,721 +0.01(+0.19%)
Mar 26, 2010 6.454 6.537 6.377 6.388 334,756 -0.03(-0.46%)
Mar 25, 2010 6.412 6.596 6.383 6.418 454,915 +0.03(+0.46%)
Mar 24, 2010 6.489 6.531 6.377 6.388 464,500 -0.11(-1.73%)
Mar 23, 2010 6.560 6.560 6.430 6.501 338,362 -0.05(-0.81%)
Mar 22, 2010 6.454 6.560 6.418 6.554 349,221 +0.07(+1.00%)
Mar 19, 2010 6.412 6.507 6.353 6.489 953,104 +0.11(+1.77%)
Mar 18, 2010 6.448 6.519 6.359 6.377 346,934 -0.05(-0.74%)
Mar 17, 2010 6.341 6.519 6.341 6.424 455,349 +0.08(+1.21%)
Mar 16, 2010 6.329 6.353 6.217 6.347 280,741 +0.03(+0.47%)
Mar 15, 2010 6.288 6.323 6.169 6.317 437,174 +0.04(+0.57%)
Mar 12, 2010 6.270 6.329 6.217 6.282 493,984 +0.04(+0.66%)
Mar 11, 2010 6.187 6.270 6.187 6.240 461,744 +0.02(+0.29%)
Mar 10, 2010 6.134 6.258 6.134 6.223 578,938 +0.07(+1.16%)
Mar 09, 2010 6.086 6.187 6.086 6.151 348,549 +0.03(+0.48%)
Mar 08, 2010 6.199 6.223 6.116 6.122 650,289 -0.08(-1.24%)
Mar 05, 2010 6.116 6.217 6.092 6.199 574,681 +0.10(+1.65%)
Mar 04, 2010 6.104 6.187 6.063 6.098 450,347 -0.01(-0.10%)
Mar 03, 2010 6.140 6.187 6.057 6.104 530,192 -0.01(-0.10%)
Mar 02, 2010 6.134 6.163 6.074 6.110 757,490 +0.00(+0.00%)
Mar 01, 2010 6.110 6.163 6.034 6.110 622,635 +0.02(+0.29%)
Feb 26, 2010 6.199 6.199 6.068 6.092 818,410 -0.12(-1.91%)
Feb 25, 2010 6.146 6.217 6.128 6.211 620,985 -0.01(-0.19%)
Feb 24, 2010 6.205 6.228 6.116 6.223 811,858 +0.03(+0.48%)
Feb 23, 2010 5.861 6.306 5.861 6.193 2,545,291 +0.35(+5.98%)
Feb 22, 2010 5.784 5.843 5.737 5.843 300,777 +0.06(+1.02%)
Feb 19, 2010 5.790 5.849 5.731 5.784 393,040 -0.01(-0.10%)
Feb 18, 2010 5.665 5.790 5.617 5.790 529,578 +0.15(+2.73%)
Feb 17, 2010 5.713 5.713 5.624 5.636 707,041 -0.05(-0.94%)
Feb 16, 2010 5.612 5.707 5.541 5.689 1,244,812 +0.12(+2.24%)
Feb 12, 2010 5.547 5.565 5.565 5.565 1,596,290 -0.01(-0.11%)
Feb 11, 2010 5.583 5.660 5.547 5.571 1,105,604 -0.01(-0.21%)
Feb 10, 2010 5.594 5.630 5.553 5.583 821,696 -0.04(-0.74%)
Feb 09, 2010 5.707 5.743 5.600 5.624 822,730 +0.01(+0.11%)
Feb 08, 2010 5.683 5.707 5.612 5.618 405,904 -0.09(-1.56%)
Feb 05, 2010 5.665 5.820 5.588 5.707 1,012,932 +0.04(+0.63%)
Feb 04, 2010 5.719 5.784 5.588 5.671 904,354 -0.07(-1.24%)
Feb 03, 2010 5.831 5.885 5.683 5.743 559,558 -0.13(-2.22%)
Feb 02, 2010 5.920 5.950 5.814 5.873 500,637 -0.06(-1.00%)
Feb 01, 2010 5.932 5.962 5.808 5.932 437,479 +0.00(+0.00%)
Jan 29, 2010 6.110 6.234 5.914 5.932 1,646,792 -0.17(-2.82%)
Jan 28, 2010 6.311 6.365 6.086 6.104 641,043 -0.16(-2.60%)
Jan 27, 2010 6.049 6.285 5.985 6.267 766,973 +0.18(+2.90%)
Jan 26, 2010 6.079 6.214 6.055 6.091 666,844 +0.01(+0.19%)
Jan 25, 2010 6.049 6.108 5.855 6.079 589,502 +0.10(+1.67%)
Jan 22, 2010 5.950 6.332 5.920 5.979 982,062 +0.02(+0.39%)
Jan 21, 2010 5.773 6.014 5.726 5.955 1,264,260 +0.18(+3.05%)
Jan 20, 2010 5.697 5.850 5.585 5.779 953,535 +0.01(+0.20%)
Jan 19, 2010 5.650 5.779 5.609 5.767 695,362 +0.11(+1.98%)
Jan 15, 2010 5.697 5.656 5.656 5.656 939,957 -0.01(-0.21%)
Jan 14, 2010 5.632 5.738 5.603 5.667 643,707 -0.01(-0.21%)
Jan 13, 2010 5.638 5.694 5.538 5.679 426,354 +0.07(+1.26%)
Jan 12, 2010 5.579 5.632 5.550 5.609 474,901 +0.00(+0.00%)
Jan 11, 2010 5.732 5.750 5.579 5.609 479,565 -0.08(-1.45%)
Jan 08, 2010 5.644 5.767 5.638 5.691 837,234 +0.02(+0.42%)
Jan 07, 2010 5.467 5.673 5.456 5.667 462,773 +0.20(+3.66%)
Jan 06, 2010 5.661 5.661 5.438 5.467 1,413,888 -0.18(-3.23%)
Jan 05, 2010 5.885 5.914 5.556 5.650 1,184,367 -0.22(-3.80%)
Jan 04, 2010 5.879 5.938 5.820 5.873 380,705 +0.05(+0.81%)
Dec 31, 2009 5.785 5.826 5.826 5.826 483,756 +0.00(+0.00%)
Dec 30, 2009 5.808 5.861 5.744 5.826 289,471 +0.01(+0.10%)
Dec 29, 2009 5.838 5.844 5.685 5.820 190,076 +0.01(+0.10%)
Dec 28, 2009 5.820 5.820 5.750 5.814 202,284 +0.00(+0.00%)
Dec 24, 2009 5.767 5.814 5.744 5.814 66,242 +0.05(+0.92%)
Dec 23, 2009 5.820 5.832 5.732 5.761 361,210 -0.04(-0.71%)
Dec 22, 2009 5.761 5.844 5.747 5.803 316,146 +0.04(+0.61%)
Dec 21, 2009 5.738 5.773 5.667 5.767 479,836 +0.08(+1.34%)
Dec 18, 2009 5.667 5.691 5.573 5.691 1,664,211 +0.09(+1.57%)
Dec 17, 2009 5.597 5.650 5.550 5.603 411,610 -0.02(-0.31%)
Dec 16, 2009 5.708 5.714 5.585 5.620 278,935 -0.03(-0.52%)
Dec 15, 2009 5.803 5.814 5.626 5.650 476,685 -0.14(-2.44%)
Dec 14, 2009 5.661 5.803 5.620 5.791 353,981 +0.11(+1.86%)
Dec 11, 2009 5.691 5.761 5.591 5.685 301,779 -0.01(-0.10%)
Dec 10, 2009 5.750 5.820 5.656 5.691 321,102 -0.06(-1.12%)
Dec 09, 2009 5.714 5.797 5.650 5.756 326,986 +0.03(+0.51%)
Dec 08, 2009 5.720 5.850 5.703 5.726 503,790 -0.05(-0.81%)
Dec 07, 2009 5.756 5.820 5.708 5.773 413,144 +0.00(+0.00%)
Dec 04, 2009 5.703 5.779 5.626 5.773 603,359 +0.19(+3.37%)
Dec 03, 2009 5.697 5.820 5.585 5.585 433,043 -0.10(-1.76%)
Dec 02, 2009 5.585 5.708 5.538 5.685 347,466 +0.09(+1.58%)
Dec 01, 2009 5.644 5.650 5.514 5.597 510,118 +0.01(+0.11%)
Nov 30, 2009 5.415 5.603 5.350 5.591 723,316 +0.18(+3.37%)
Nov 27, 2009 5.409 5.509 5.409 5.409 234,802 -0.08(-1.50%)
Nov 25, 2009 5.585 5.591 5.491 5.491 217,108 -0.07(-1.27%)
Nov 24, 2009 5.579 5.591 5.450 5.562 280,136 -0.03(-0.53%)
Nov 23, 2009 5.591 5.708 5.526 5.591 440,548 +0.06(+1.17%)
Nov 20, 2009 5.526 5.673 5.456 5.526 503,277 -0.03(-0.53%)
Nov 19, 2009 5.673 5.761 5.512 5.556 427,173 -0.18(-3.08%)
Nov 18, 2009 5.785 5.808 5.679 5.732 315,382 -0.07(-1.22%)
Nov 17, 2009 5.673 5.870 5.673 5.803 421,147 +0.11(+1.86%)
Nov 16, 2009 5.626 5.803 5.573 5.697 686,101 +0.14(+2.43%)
Nov 13, 2009 5.585 5.750 5.497 5.562 713,577 -0.03(-0.53%)
Nov 12, 2009 5.562 5.685 5.562 5.591 1,002,555 +0.00(+0.00%)
Nov 11, 2009 5.591 5.679 5.526 5.591 713,585 +0.07(+1.28%)
Nov 10, 2009 5.632 5.803 5.520 5.520 726,795 -0.13(-2.29%)
Nov 09, 2009 5.679 5.738 5.597 5.650 411,929 +0.04(+0.73%)
Nov 06, 2009 5.503 5.661 5.479 5.609 480,353 +0.02(+0.42%)
Nov 05, 2009 5.620 5.738 5.482 5.585 655,772 +0.00(+0.00%)
Nov 04, 2009 5.638 5.667 5.497 5.585 1,054,424 -0.04(-0.73%)
Nov 03, 2009 5.467 5.632 5.438 5.626 847,067 +0.12(+2.13%)
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.