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

Brookline Bancorp (NQ: BRKL )

8.910 -0.070 (-0.78%)
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 (%)
Dec 31, 2003 9.289 9.295 9.018 9.018 789,931 -0.27(-2.91%)
Dec 30, 2003 9.165 9.289 9.159 9.289 440,732 +0.11(+1.22%)
Dec 29, 2003 8.989 9.177 8.989 9.177 545,085 +0.19(+2.09%)
Dec 26, 2003 8.936 9.012 8.930 8.989 129,583 +0.06(+0.66%)
Dec 24, 2003 8.989 9.001 8.848 8.930 202,728 -0.11(-1.17%)
Dec 23, 2003 8.854 9.036 8.824 9.036 591,316 +0.15(+1.65%)
Dec 22, 2003 8.777 8.913 8.771 8.889 432,293 +0.06(+0.67%)
Dec 19, 2003 8.701 8.839 8.689 8.830 553,011 +0.04(+0.47%)
Dec 18, 2003 8.777 8.818 8.677 8.789 314,020 -0.01(-0.13%)
Dec 17, 2003 8.824 8.877 8.672 8.801 373,384 -0.11(-1.19%)
Dec 16, 2003 8.701 8.907 8.677 8.907 472,615 +0.24(+2.78%)
Dec 15, 2003 9.018 9.018 8.624 8.666 515,939 -0.12(-1.40%)
Dec 12, 2003 8.895 8.895 8.695 8.789 350,839 -0.08(-0.93%)
Dec 11, 2003 8.677 8.907 8.672 8.871 437,150 +0.20(+2.31%)
Dec 10, 2003 8.672 8.771 8.642 8.672 398,980 +0.00(+0.00%)
Dec 09, 2003 8.754 8.818 8.648 8.672 681,826 -0.07(-0.81%)
Dec 08, 2003 8.677 8.848 8.672 8.742 384,532 -0.01(-0.07%)
Dec 05, 2003 8.760 8.777 8.677 8.748 352,412 -0.01(-0.13%)
Dec 04, 2003 8.707 8.807 8.672 8.760 584,459 +0.04(+0.40%)
Dec 03, 2003 8.789 8.836 8.660 8.724 434,515 -0.02(-0.20%)
Dec 02, 2003 8.848 8.901 8.724 8.742 601,722 -0.08(-0.87%)
Dec 01, 2003 8.907 8.948 8.783 8.818 466,263 -0.01(-0.13%)
Nov 28, 2003 8.871 8.918 8.830 8.830 217,644 +0.01(+0.13%)
Nov 26, 2003 8.877 8.901 8.789 8.818 360,983 -0.05(-0.53%)
Nov 25, 2003 8.877 8.877 8.818 8.866 319,670 +0.00(+0.00%)
Nov 24, 2003 8.818 8.907 8.760 8.866 365,797 +0.08(+0.87%)
Nov 21, 2003 8.848 8.813 8.730 8.789 468,536 -0.06(-0.66%)
Nov 20, 2003 8.935 8.936 8.677 8.848 601,222 -0.08(-0.86%)
Nov 19, 2003 8.760 8.942 8.677 8.924 484,711 +0.24(+2.71%)
Nov 18, 2003 8.918 8.942 8.642 8.689 443,266 -0.14(-1.53%)
Nov 17, 2003 8.730 8.824 8.542 8.824 310,403 +0.06(+0.74%)
Nov 14, 2003 8.836 8.918 8.760 8.760 282,871 -0.04(-0.47%)
Nov 13, 2003 8.848 8.907 8.760 8.801 252,638 -0.09(-1.06%)
Nov 12, 2003 8.901 8.954 8.760 8.895 260,049 +0.14(+1.54%)
Nov 11, 2003 8.866 8.866 8.730 8.760 134,182 -0.03(-0.33%)
Nov 10, 2003 8.913 8.971 8.789 8.789 366,779 -0.09(-1.06%)
Nov 07, 2003 9.060 9.083 8.830 8.883 290,327 -0.14(-1.50%)
Nov 06, 2003 8.995 9.060 8.848 9.018 388,318 +0.06(+0.72%)
Nov 05, 2003 9.060 9.130 8.871 8.954 350,999 +0.03(+0.33%)
Nov 04, 2003 8.971 9.083 8.818 8.924 367,622 +0.01(+0.07%)
Nov 03, 2003 8.818 8.983 8.766 8.918 496,474 +0.15(+1.74%)
Oct 31, 2003 8.730 8.830 8.713 8.766 321,404 -0.04(-0.40%)
Oct 30, 2003 9.065 9.118 8.854 8.801 756,300 -0.26(-2.92%)
Oct 29, 2003 8.789 9.071 8.771 9.065 395,637 +0.19(+2.12%)
Oct 28, 2003 8.707 8.877 8.701 8.877 456,464 +0.14(+1.62%)
Oct 27, 2003 8.719 8.948 8.701 8.736 521,858 +0.05(+0.61%)
Oct 24, 2003 8.660 8.707 8.407 8.683 486,648 +0.08(+0.96%)
Oct 23, 2003 8.407 8.719 8.407 8.601 1,058,175 +0.08(+0.90%)
Oct 22, 2003 8.466 8.554 8.372 8.525 1,087,772 +0.05(+0.62%)
Oct 21, 2003 8.525 8.583 8.436 8.472 1,213,746 -0.06(-0.69%)
Oct 20, 2003 8.613 8.695 8.519 8.530 1,007,042 -0.05(-0.62%)
Oct 17, 2003 8.742 8.766 8.560 8.583 890,017 -0.20(-2.28%)
Oct 16, 2003 8.877 8.883 8.730 8.783 467,497 -0.09(-1.06%)
Oct 15, 2003 8.965 8.965 8.877 8.877 277,139 -0.06(-0.66%)
Oct 14, 2003 8.965 8.965 8.907 8.936 593,501 -0.03(-0.33%)
Oct 13, 2003 8.965 9.007 8.895 8.965 375,178 +0.00(+0.00%)
Oct 10, 2003 8.942 8.995 8.813 8.965 219,434 +0.02(+0.26%)
Oct 09, 2003 8.948 9.042 8.860 8.942 725,395 -0.08(-0.91%)
Oct 08, 2003 9.107 9.189 8.895 9.024 387,675 -0.06(-0.71%)
Oct 07, 2003 8.995 9.101 8.901 9.089 417,935 +0.12(+1.31%)
Oct 06, 2003 8.854 9.048 8.760 8.971 780,227 +0.12(+1.40%)
Oct 03, 2003 8.748 8.965 8.748 8.848 537,475 +0.01(+0.13%)
Oct 02, 2003 9.001 9.001 8.801 8.836 433,685 -0.16(-1.76%)
Oct 01, 2003 8.654 8.995 8.654 8.995 500,552 +0.31(+3.59%)
Sep 30, 2003 8.789 8.818 8.654 8.683 992,045 -0.12(-1.40%)
Sep 29, 2003 8.818 8.930 8.789 8.807 844,437 -0.01(-0.13%)
Sep 26, 2003 8.983 9.007 8.818 8.818 383,368 -0.15(-1.64%)
Sep 25, 2003 8.977 9.083 8.965 8.965 559,795 -0.01(-0.13%)
Sep 24, 2003 9.112 9.154 8.965 8.977 541,418 -0.14(-1.48%)
Sep 23, 2003 9.165 9.165 8.989 9.112 595,777 +0.00(+0.00%)
Sep 22, 2003 9.248 9.254 9.065 9.112 396,139 -0.16(-1.77%)
Sep 19, 2003 9.259 9.348 9.201 9.277 673,396 -0.07(-0.75%)
Sep 18, 2003 9.348 9.418 8.983 9.348 1,064,965 -0.21(-2.15%)
Sep 17, 2003 9.230 9.553 9.165 9.553 2,300,253 +0.24(+2.52%)
Sep 16, 2003 8.995 9.318 8.995 9.318 1,304,092 +0.30(+3.32%)
Sep 15, 2003 9.024 9.206 9.018 9.018 311,788 -0.01(-0.07%)
Sep 12, 2003 9.130 9.130 8.965 9.024 229,801 -0.02(-0.26%)
Sep 11, 2003 8.971 9.154 8.965 9.048 350,740 +0.08(+0.92%)
Sep 10, 2003 9.083 9.171 8.963 8.965 469,298 -0.15(-1.68%)
Sep 09, 2003 9.118 9.189 9.001 9.118 384,419 +0.01(+0.13%)
Sep 08, 2003 8.965 9.212 8.965 9.107 499,575 +0.14(+1.57%)
Sep 05, 2003 9.071 9.071 8.924 8.965 462,834 -0.14(-1.49%)
Sep 04, 2003 9.054 9.148 8.971 9.101 370,982 -0.01(-0.13%)
Sep 03, 2003 9.177 9.212 9.077 9.112 442,933 -0.02(-0.19%)
Sep 02, 2003 9.054 9.183 8.818 9.130 536,316 +0.14(+1.57%)
Aug 29, 2003 9.089 9.124 8.901 8.989 260,759 -0.06(-0.65%)
Aug 28, 2003 9.142 9.142 8.971 9.048 454,840 -0.07(-0.77%)
Aug 27, 2003 9.177 9.201 9.083 9.118 466,917 -0.01(-0.13%)
Aug 26, 2003 9.071 9.171 8.942 9.130 449,397 +0.11(+1.24%)
Aug 25, 2003 9.107 9.148 8.965 9.018 377,956 -0.09(-0.97%)
Aug 22, 2003 9.459 9.465 9.089 9.107 393,775 -0.32(-3.37%)
Aug 21, 2003 9.395 9.430 9.348 9.424 362,987 +0.04(+0.38%)
Aug 20, 2003 9.377 9.412 9.277 9.389 451,948 -0.01(-0.13%)
Aug 19, 2003 9.289 9.433 9.259 9.400 623,406 +0.12(+1.27%)
Aug 18, 2003 9.083 9.283 9.054 9.283 662,699 +0.11(+1.22%)
Aug 15, 2003 9.112 9.171 9.036 9.171 304,134 +0.06(+0.65%)
Aug 14, 2003 8.983 9.165 8.965 9.112 600,783 +0.14(+1.51%)
Aug 13, 2003 8.965 8.995 8.965 8.977 490,730 -0.01(-0.07%)
Aug 12, 2003 9.018 9.018 8.930 8.983 633,442 +0.02(+0.20%)
Aug 11, 2003 8.907 8.971 8.642 8.965 1,015,481 +0.06(+0.66%)
Aug 08, 2003 8.942 8.983 8.877 8.907 1,403,983 -0.11(-1.17%)
Aug 07, 2003 8.760 9.024 8.730 9.012 10,125,553 +0.27(+3.09%)
Aug 06, 2003 8.701 8.801 8.672 8.742 616,092 +0.06(+0.68%)
Aug 05, 2003 8.642 8.795 8.642 8.683 616,262 -0.03(-0.34%)
Aug 04, 2003 8.742 8.801 8.613 8.713 739,072 -0.03(-0.34%)
Aug 01, 2003 8.818 8.818 8.666 8.742 748,258 -0.01(-0.13%)
Jul 31, 2003 9.030 9.095 8.722 8.754 3,256,343 +0.05(+0.61%)
Jul 30, 2003 8.801 8.860 8.695 8.701 427,454 -0.12(-1.40%)
Jul 29, 2003 8.789 8.866 8.707 8.824 698,419 +0.06(+0.74%)
Jul 28, 2003 8.683 8.848 8.683 8.760 308,216 +0.06(+0.74%)
Jul 25, 2003 8.830 8.965 8.630 8.695 306,175 -0.06(-0.67%)
Jul 24, 2003 8.807 9.007 8.683 8.754 901,005 -0.06(-0.67%)
Jul 23, 2003 8.760 8.824 8.672 8.813 1,132,508 +0.05(+0.60%)
Jul 22, 2003 8.613 8.760 8.583 8.760 664,740 +0.19(+2.19%)
Jul 21, 2003 8.754 8.813 8.525 8.572 596,531 -0.24(-2.67%)
Jul 18, 2003 8.601 8.818 8.601 8.807 1,068,381 +0.19(+2.25%)
Jul 17, 2003 8.654 8.748 8.613 8.613 635,143 -0.06(-0.68%)
Jul 16, 2003 8.642 8.801 8.624 8.672 980,270 +0.05(+0.55%)
Jul 15, 2003 8.583 8.642 8.525 8.624 552,306 +0.08(+0.89%)
Jul 14, 2003 8.454 8.560 8.413 8.548 764,927 +0.14(+1.68%)
Jul 11, 2003 8.419 8.519 8.372 8.407 346,488 +0.02(+0.21%)
Jul 10, 2003 8.548 8.548 8.307 8.389 863,243 -0.15(-1.72%)
Jul 09, 2003 8.583 8.648 8.466 8.536 703,862 -0.07(-0.82%)
Jul 08, 2003 8.548 8.613 8.489 8.607 503,317 +0.01(+0.14%)
Jul 07, 2003 8.601 8.654 8.519 8.595 516,925 +0.06(+0.76%)
Jul 03, 2003 8.636 8.636 8.495 8.530 123,660 -0.07(-0.82%)
Jul 02, 2003 8.348 8.619 8.054 8.601 706,883 +0.29(+3.47%)
Jul 01, 2003 8.231 8.378 8.228 8.313 474,741 +0.08(+1.00%)
Jun 30, 2003 8.372 8.407 8.201 8.231 838,920 -0.14(-1.69%)
Jun 27, 2003 8.260 8.466 8.231 8.372 584,908 +0.04(+0.42%)
Jun 26, 2003 8.325 8.383 8.213 8.336 851,337 +0.11(+1.29%)
Jun 25, 2003 8.407 8.407 8.219 8.231 805,580 -0.12(-1.48%)
Jun 24, 2003 8.336 8.466 8.207 8.354 501,276 +0.04(+0.42%)
Jun 23, 2003 8.378 8.407 8.207 8.319 442,933 -0.08(-0.98%)
Jun 20, 2003 8.366 8.436 8.360 8.401 255,145 +0.01(+0.14%)
Jun 19, 2003 8.560 8.642 8.319 8.389 544,651 -0.20(-2.33%)
Jun 18, 2003 8.613 8.701 8.560 8.589 342,235 -0.07(-0.81%)
Jun 17, 2003 8.677 8.683 8.601 8.660 266,372 -0.01(-0.14%)
Jun 16, 2003 8.483 8.707 8.483 8.672 590,918 +0.14(+1.65%)
Jun 13, 2003 8.495 8.636 8.495 8.530 491,070 -0.05(-0.62%)
Jun 12, 2003 8.595 8.660 8.495 8.583 326,586 -0.03(-0.33%)
Jun 11, 2003 8.577 8.613 8.419 8.612 454,840 +0.12(+1.38%)
Jun 10, 2003 8.325 8.548 8.325 8.495 487,839 +0.15(+1.76%)
Jun 09, 2003 8.331 8.389 8.307 8.348 511,089 +0.02(+0.21%)
Jun 06, 2003 8.395 8.519 8.319 8.331 642,967 -0.05(-0.56%)
Jun 05, 2003 8.278 8.395 8.272 8.378 485,627 -0.01(-0.13%)
Jun 04, 2003 8.395 8.401 8.231 8.389 588,536 -0.01(-0.08%)
Jun 03, 2003 8.383 8.395 8.295 8.395 399,388 +0.03(+0.35%)
Jun 02, 2003 8.430 8.436 8.207 8.366 598,232 -0.02(-0.21%)
May 30, 2003 8.378 8.495 8.289 8.383 758,634 +0.02(+0.21%)
May 29, 2003 8.619 8.677 8.242 8.366 722,913 -0.21(-2.47%)
May 28, 2003 8.378 8.619 8.348 8.577 1,234,226 +0.12(+1.46%)
May 27, 2003 8.260 8.477 8.248 8.454 778,365 +0.22(+2.64%)
May 23, 2003 8.236 8.266 8.184 8.236 444,634 +0.00(+0.00%)
May 22, 2003 8.142 8.307 8.072 8.236 887,397 +0.12(+1.52%)
May 21, 2003 8.107 8.137 8.037 8.113 620,515 +0.00(+0.00%)
May 20, 2003 7.937 8.113 7.860 8.113 924,478 +0.24(+2.99%)
May 19, 2003 7.854 7.925 7.790 7.878 301,412 +0.02(+0.22%)
May 16, 2003 7.843 7.978 7.649 7.860 353,462 -0.12(-1.47%)
May 15, 2003 8.013 8.084 7.925 7.978 335,431 -0.03(-0.37%)
May 14, 2003 7.972 8.066 7.907 8.007 661,678 +0.04(+0.44%)
May 13, 2003 8.113 8.113 7.937 7.972 422,351 -0.09(-1.09%)
May 12, 2003 8.084 8.148 8.007 8.060 1,080,968 -0.03(-0.36%)
May 09, 2003 7.995 8.113 7.831 8.089 760,505 +0.08(+0.95%)
May 08, 2003 7.972 8.025 7.895 8.013 674,946 +0.02(+0.22%)
May 07, 2003 7.937 8.066 7.878 7.995 378,296 -0.01(-0.07%)
May 06, 2003 8.025 8.084 7.925 8.001 642,967 -0.06(-0.80%)
May 05, 2003 8.072 8.113 7.972 8.066 1,045,418 +0.02(+0.29%)
May 02, 2003 7.801 8.084 7.760 8.042 1,063,788 +0.24(+3.09%)
May 01, 2003 7.866 7.866 7.743 7.801 269,093 -0.06(-0.75%)
Apr 30, 2003 7.790 7.884 7.749 7.860 632,932 +0.07(+0.91%)
Apr 29, 2003 7.754 7.837 7.660 7.790 426,944 +0.05(+0.61%)
Apr 28, 2003 7.696 7.754 7.643 7.743 440,552 +0.06(+0.77%)
Apr 25, 2003 7.731 7.731 7.396 7.684 282,191 -0.02(-0.23%)
Apr 24, 2003 7.672 7.760 7.631 7.701 897,433 +0.04(+0.54%)
Apr 23, 2003 7.496 7.660 7.466 7.660 827,183 +0.19(+2.60%)
Apr 22, 2003 7.484 7.507 7.431 7.466 1,010,718 -0.03(-0.39%)
Apr 21, 2003 7.531 7.554 7.466 7.496 559,280 -0.04(-0.55%)
Apr 17, 2003 7.496 7.584 7.437 7.537 405,171 +0.07(+0.94%)
Apr 16, 2003 7.507 7.525 7.296 7.466 899,984 +0.00(+0.00%)
Apr 15, 2003 7.507 7.513 7.437 7.466 175,200 -0.04(-0.51%)
Apr 14, 2003 7.408 7.525 7.408 7.505 215,003 +0.07(+0.91%)
Apr 11, 2003 7.584 7.584 7.425 7.437 92,192 -0.08(-1.09%)
Apr 10, 2003 7.525 7.584 7.472 7.519 245,960 -0.02(-0.31%)
Apr 09, 2003 7.519 7.607 7.507 7.543 510,121 +0.02(+0.23%)
Apr 08, 2003 7.484 7.549 7.396 7.525 404,661 +0.09(+1.27%)
Apr 07, 2003 7.519 7.519 7.366 7.431 309,066 +0.05(+0.71%)
Apr 04, 2003 7.549 7.549 7.378 7.379 219,595 -0.06(-0.86%)
Apr 03, 2003 7.537 7.554 7.437 7.443 131,655 -0.08(-1.02%)
Apr 02, 2003 7.449 7.554 7.449 7.519 385,950 +0.08(+1.11%)
Apr 01, 2003 7.437 7.466 7.366 7.437 298,350 +0.08(+1.04%)
Mar 31, 2003 7.525 7.525 7.360 7.360 995,256 -0.11(-1.42%)
Mar 28, 2003 7.513 7.554 7.455 7.466 343,651 -0.03(-0.39%)
Mar 27, 2003 7.490 7.554 7.484 7.496 236,435 +0.00(+0.00%)
Mar 26, 2003 7.590 7.613 7.496 7.496 198,673 -0.09(-1.16%)
Mar 25, 2003 7.525 7.613 7.472 7.584 512,173 +0.09(+1.18%)
Mar 24, 2003 7.549 7.613 7.443 7.496 327,624 -0.09(-1.16%)
Mar 21, 2003 7.496 7.613 7.496 7.584 342,861 +0.11(+1.49%)
Mar 20, 2003 7.566 7.584 7.443 7.472 409,347 -0.11(-1.47%)
Mar 19, 2003 7.578 7.607 7.490 7.584 553,238 +0.02(+0.23%)
Mar 18, 2003 7.549 7.584 7.437 7.566 379,599 +0.05(+0.70%)
Mar 17, 2003 7.466 7.637 7.396 7.513 636,490 -0.06(-0.85%)
Mar 14, 2003 7.607 7.613 7.360 7.578 425,216 -0.02(-0.23%)
Mar 13, 2003 7.525 7.596 7.443 7.596 1,063,958 +0.02(+0.23%)
Mar 12, 2003 7.531 7.584 7.502 7.578 916,288 +0.01(+0.16%)
Mar 11, 2003 7.584 7.637 7.502 7.566 3,798,443 +0.01(+0.08%)
Mar 10, 2003 7.701 7.701 7.519 7.560 457,731 -0.11(-1.46%)
Mar 07, 2003 7.513 7.701 7.513 7.672 1,533,767 +0.31(+4.23%)
Mar 06, 2003 7.519 7.525 7.360 7.360 392,584 -0.11(-1.42%)
Mar 05, 2003 7.272 7.554 7.231 7.466 607,587 +0.19(+2.58%)
Mar 04, 2003 7.384 7.437 7.231 7.278 126,552 -0.11(-1.43%)
Mar 03, 2003 7.378 7.437 7.296 7.384 159,721 +0.04(+0.48%)
Feb 28, 2003 7.319 7.378 7.237 7.349 190,338 +0.00(+0.00%)
Feb 27, 2003 7.349 7.378 7.302 7.349 126,042 +0.01(+0.08%)
Feb 26, 2003 7.349 7.378 7.272 7.343 321,483 -0.01(-0.08%)
Feb 25, 2003 7.343 7.349 7.143 7.349 407,213 +0.03(+0.40%)
Feb 24, 2003 7.384 7.384 7.261 7.319 405,171 -0.02(-0.32%)
Feb 21, 2003 7.272 7.384 7.272 7.343 346,148 +0.06(+0.81%)
Feb 20, 2003 7.349 7.360 7.266 7.284 216,193 -0.04(-0.48%)
Feb 19, 2003 7.402 7.449 7.290 7.319 518,966 -0.06(-0.88%)
Feb 18, 2003 7.402 7.449 7.308 7.384 356,524 +0.01(+0.08%)
Feb 14, 2003 7.366 7.408 7.302 7.378 177,411 +0.01(+0.16%)
Feb 13, 2003 7.319 7.366 7.290 7.366 205,647 +0.08(+1.05%)
Feb 12, 2003 7.460 7.460 7.237 7.290 441,402 -0.12(-1.67%)
Feb 11, 2003 7.607 7.607 7.355 7.413 396,326 -0.23(-3.00%)
Feb 10, 2003 7.490 7.731 7.408 7.643 722,233 +0.21(+2.77%)
Feb 07, 2003 7.607 7.607 7.355 7.437 272,495 -0.03(-0.40%)
Feb 06, 2003 7.457 7.584 7.355 7.467 337,813 +0.02(+0.32%)
Feb 05, 2003 7.466 7.537 7.413 7.443 354,823 -0.01(-0.08%)
Feb 04, 2003 7.349 7.496 7.284 7.449 762,546 +0.10(+1.36%)
Feb 03, 2003 7.425 7.466 7.349 7.349 288,485 -0.08(-1.02%)
Jan 31, 2003 7.337 7.455 7.337 7.425 324,885 +0.07(+0.95%)
Jan 30, 2003 7.402 7.437 7.349 7.355 194,741 -0.05(-0.64%)
Jan 29, 2003 7.554 7.554 7.355 7.402 518,966 -0.21(-2.70%)
Jan 28, 2003 7.519 7.643 7.408 7.607 690,595 +0.05(+0.70%)
Jan 27, 2003 7.613 7.613 7.466 7.554 317,061 +0.00(+0.00%)
Jan 24, 2003 7.607 7.607 7.408 7.554 625,277 -0.01(-0.16%)
Jan 23, 2003 7.531 7.613 7.490 7.566 511,142 +0.07(+0.94%)
Jan 22, 2003 7.531 7.531 7.349 7.496 435,108 -0.04(-0.47%)
Jan 21, 2003 7.613 7.696 7.507 7.531 1,485,630 +0.04(+0.47%)
Jan 17, 2003 7.566 7.596 7.496 7.496 197,482 -0.09(-1.23%)
Jan 16, 2003 7.607 7.613 7.496 7.589 218,575 -0.02(-0.32%)
Jan 15, 2003 7.478 7.613 7.455 7.613 313,149 +0.06(+0.78%)
Jan 14, 2003 7.613 7.613 7.413 7.554 378,126 -0.01(-0.16%)
Jan 13, 2003 7.460 7.643 7.443 7.566 1,064,469 +0.13(+1.74%)
Jan 10, 2003 7.308 7.460 7.237 7.437 849,125 +0.13(+1.77%)
Jan 09, 2003 7.266 7.319 7.243 7.308 341,045 +0.06(+0.81%)
Jan 08, 2003 7.243 7.319 7.214 7.249 485,797 +0.01(+0.08%)
Jan 07, 2003 7.349 7.349 7.237 7.243 481,375 -0.09(-1.20%)
Jan 06, 2003 7.319 7.378 7.261 7.331 413,506 +0.05(+0.73%)
Jan 03, 2003 7.349 7.349 7.225 7.278 438,000 -0.07(-0.96%)
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.