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

Brookline Bancorp (NQ: BRKL )

9.090 +0.030 (+0.33%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 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, 2010 6.361 6.491 6.296 6.308 508,008 -0.09(-1.48%)
Mar 30, 2010 6.426 6.450 6.308 6.402 241,490 +0.00(+0.00%)
Mar 29, 2010 6.426 6.468 6.349 6.402 235,646 +0.01(+0.19%)
Mar 26, 2010 6.456 6.539 6.379 6.391 334,651 -0.03(-0.46%)
Mar 25, 2010 6.414 6.598 6.385 6.420 454,772 +0.03(+0.46%)
Mar 24, 2010 6.491 6.533 6.379 6.391 464,354 -0.11(-1.73%)
Mar 23, 2010 6.562 6.562 6.432 6.503 338,256 -0.05(-0.81%)
Mar 22, 2010 6.456 6.562 6.420 6.556 349,111 +0.07(+1.00%)
Mar 19, 2010 6.414 6.509 6.355 6.491 952,805 +0.11(+1.77%)
Mar 18, 2010 6.450 6.521 6.361 6.379 346,825 -0.05(-0.74%)
Mar 17, 2010 6.343 6.521 6.343 6.426 455,206 +0.08(+1.21%)
Mar 16, 2010 6.331 6.355 6.219 6.349 280,652 +0.03(+0.47%)
Mar 15, 2010 6.290 6.325 6.171 6.319 437,036 +0.04(+0.57%)
Mar 12, 2010 6.272 6.331 6.219 6.284 493,828 +0.04(+0.66%)
Mar 11, 2010 6.189 6.272 6.189 6.242 461,599 +0.02(+0.29%)
Mar 10, 2010 6.136 6.260 6.136 6.225 578,756 +0.07(+1.16%)
Mar 09, 2010 6.088 6.189 6.088 6.153 348,440 +0.03(+0.48%)
Mar 08, 2010 6.201 6.225 6.118 6.124 650,084 -0.08(-1.24%)
Mar 05, 2010 6.118 6.219 6.094 6.201 574,500 +0.10(+1.65%)
Mar 04, 2010 6.106 6.189 6.064 6.100 450,206 -0.01(-0.10%)
Mar 03, 2010 6.142 6.189 6.059 6.106 530,025 -0.01(-0.10%)
Mar 02, 2010 6.136 6.165 6.076 6.112 757,251 +0.00(+0.00%)
Mar 01, 2010 6.112 6.165 6.035 6.112 622,439 +0.02(+0.29%)
Feb 26, 2010 6.201 6.201 6.070 6.094 818,153 -0.12(-1.91%)
Feb 25, 2010 6.147 6.219 6.130 6.213 620,790 -0.01(-0.19%)
Feb 24, 2010 6.207 6.230 6.118 6.225 811,603 +0.03(+0.48%)
Feb 23, 2010 5.863 6.308 5.863 6.195 2,544,490 +0.35(+5.98%)
Feb 22, 2010 5.786 5.845 5.738 5.845 300,682 +0.06(+1.02%)
Feb 19, 2010 5.792 5.851 5.732 5.786 392,916 -0.01(-0.10%)
Feb 18, 2010 5.667 5.792 5.618 5.792 529,411 +0.15(+2.73%)
Feb 17, 2010 5.715 5.715 5.626 5.638 706,819 -0.05(-0.94%)
Feb 16, 2010 5.614 5.709 5.543 5.691 1,244,421 +0.12(+2.24%)
Feb 12, 2010 5.549 5.566 5.566 5.566 1,595,787 -0.01(-0.11%)
Feb 11, 2010 5.584 5.661 5.549 5.572 1,105,256 -0.01(-0.21%)
Feb 10, 2010 5.596 5.632 5.555 5.584 821,437 -0.04(-0.74%)
Feb 09, 2010 5.709 5.744 5.602 5.626 822,471 +0.01(+0.11%)
Feb 08, 2010 5.685 5.709 5.614 5.620 405,777 -0.09(-1.56%)
Feb 05, 2010 5.667 5.821 5.590 5.709 1,012,613 +0.04(+0.63%)
Feb 04, 2010 5.721 5.786 5.590 5.673 904,069 -0.07(-1.24%)
Feb 03, 2010 5.833 5.887 5.685 5.744 559,382 -0.13(-2.22%)
Feb 02, 2010 5.922 5.952 5.815 5.875 500,480 -0.06(-1.00%)
Feb 01, 2010 5.934 5.964 5.810 5.934 437,342 +0.00(+0.00%)
Jan 29, 2010 6.112 6.236 5.916 5.934 1,646,274 -0.17(-2.82%)
Jan 28, 2010 6.313 6.367 6.088 6.106 640,842 -0.16(-2.60%)
Jan 27, 2010 6.051 6.287 5.987 6.269 766,732 +0.18(+2.90%)
Jan 26, 2010 6.081 6.216 6.057 6.093 666,634 +0.01(+0.19%)
Jan 25, 2010 6.051 6.110 5.857 6.081 589,317 +0.10(+1.67%)
Jan 22, 2010 5.951 6.334 5.922 5.981 981,753 +0.02(+0.39%)
Jan 21, 2010 5.775 6.016 5.728 5.957 1,263,862 +0.18(+3.05%)
Jan 20, 2010 5.699 5.851 5.587 5.781 953,235 +0.01(+0.20%)
Jan 19, 2010 5.651 5.781 5.610 5.769 695,144 +0.11(+1.98%)
Jan 15, 2010 5.699 5.657 5.657 5.657 939,662 -0.01(-0.21%)
Jan 14, 2010 5.634 5.740 5.604 5.669 643,505 -0.01(-0.21%)
Jan 13, 2010 5.640 5.696 5.540 5.681 426,219 +0.07(+1.26%)
Jan 12, 2010 5.581 5.634 5.552 5.610 474,752 +0.00(+0.00%)
Jan 11, 2010 5.734 5.751 5.581 5.610 479,414 -0.08(-1.45%)
Jan 08, 2010 5.646 5.769 5.640 5.693 836,971 +0.02(+0.41%)
Jan 07, 2010 5.469 5.675 5.457 5.669 462,628 +0.20(+3.66%)
Jan 06, 2010 5.663 5.663 5.440 5.469 1,413,443 -0.18(-3.23%)
Jan 05, 2010 5.887 5.916 5.557 5.651 1,183,994 -0.22(-3.80%)
Jan 04, 2010 5.881 5.940 5.822 5.875 380,585 +0.05(+0.81%)
Dec 31, 2009 5.787 5.828 5.828 5.828 483,604 +0.00(+0.00%)
Dec 30, 2009 5.810 5.863 5.746 5.828 289,380 +0.01(+0.10%)
Dec 29, 2009 5.840 5.846 5.687 5.822 190,017 +0.01(+0.10%)
Dec 28, 2009 5.822 5.822 5.751 5.816 202,221 +0.00(+0.00%)
Dec 24, 2009 5.769 5.816 5.746 5.816 66,221 +0.05(+0.92%)
Dec 23, 2009 5.822 5.834 5.734 5.763 361,096 -0.04(-0.71%)
Dec 22, 2009 5.763 5.846 5.749 5.804 316,046 +0.04(+0.61%)
Dec 21, 2009 5.740 5.775 5.669 5.769 479,685 +0.08(+1.34%)
Dec 18, 2009 5.669 5.693 5.575 5.693 1,663,688 +0.09(+1.57%)
Dec 17, 2009 5.599 5.651 5.552 5.604 411,480 -0.02(-0.31%)
Dec 16, 2009 5.710 5.716 5.587 5.622 278,848 -0.03(-0.52%)
Dec 15, 2009 5.804 5.816 5.628 5.651 476,535 -0.14(-2.44%)
Dec 14, 2009 5.663 5.804 5.622 5.793 353,869 +0.11(+1.86%)
Dec 11, 2009 5.693 5.763 5.593 5.687 301,684 -0.01(-0.10%)
Dec 10, 2009 5.751 5.822 5.657 5.693 321,001 -0.06(-1.12%)
Dec 09, 2009 5.716 5.798 5.651 5.757 326,883 +0.03(+0.51%)
Dec 08, 2009 5.722 5.851 5.704 5.728 503,632 -0.05(-0.81%)
Dec 07, 2009 5.757 5.822 5.710 5.775 413,014 +0.00(+0.00%)
Dec 04, 2009 5.704 5.781 5.628 5.775 603,169 +0.19(+3.37%)
Dec 03, 2009 5.699 5.822 5.587 5.587 432,907 -0.10(-1.76%)
Dec 02, 2009 5.587 5.710 5.540 5.687 347,357 +0.09(+1.58%)
Dec 01, 2009 5.646 5.651 5.516 5.599 509,958 +0.01(+0.11%)
Nov 30, 2009 5.416 5.604 5.352 5.593 723,089 +0.18(+3.37%)
Nov 27, 2009 5.410 5.510 5.410 5.410 234,728 -0.08(-1.50%)
Nov 25, 2009 5.587 5.593 5.493 5.493 217,040 -0.07(-1.27%)
Nov 24, 2009 5.581 5.593 5.452 5.563 280,048 -0.03(-0.53%)
Nov 23, 2009 5.593 5.710 5.528 5.593 440,410 +0.06(+1.17%)
Nov 20, 2009 5.528 5.675 5.457 5.528 503,118 -0.03(-0.53%)
Nov 19, 2009 5.675 5.763 5.513 5.557 427,039 -0.18(-3.08%)
Nov 18, 2009 5.787 5.810 5.681 5.734 315,283 -0.07(-1.22%)
Nov 17, 2009 5.675 5.872 5.675 5.804 421,014 +0.11(+1.86%)
Nov 16, 2009 5.628 5.804 5.575 5.699 685,885 +0.14(+2.43%)
Nov 13, 2009 5.587 5.751 5.499 5.563 713,352 -0.03(-0.53%)
Nov 12, 2009 5.563 5.687 5.563 5.593 1,002,240 +0.00(+0.00%)
Nov 11, 2009 5.593 5.681 5.528 5.593 713,361 +0.07(+1.28%)
Nov 10, 2009 5.634 5.804 5.522 5.522 726,566 -0.13(-2.29%)
Nov 09, 2009 5.681 5.740 5.599 5.651 411,800 +0.04(+0.73%)
Nov 06, 2009 5.504 5.663 5.481 5.610 480,202 +0.02(+0.42%)
Nov 05, 2009 5.622 5.740 5.484 5.587 655,566 +0.00(+0.00%)
Nov 04, 2009 5.640 5.669 5.499 5.587 1,054,093 -0.04(-0.73%)
Nov 03, 2009 5.469 5.634 5.440 5.628 846,801 +0.12(+2.13%)
Nov 02, 2009 5.781 5.857 5.452 5.510 993,447 -0.25(-4.29%)
Oct 30, 2009 5.869 5.951 5.675 5.757 1,109,751 -0.18(-2.97%)
Oct 29, 2009 5.904 5.957 5.793 5.934 691,507 +0.11(+1.82%)
Oct 28, 2009 5.810 5.987 5.746 5.828 759,405 -0.01(-0.20%)
Oct 27, 2009 5.751 5.981 5.663 5.840 945,651 +0.14(+2.37%)
Oct 26, 2009 5.657 5.704 5.493 5.704 906,221 +0.05(+0.83%)
Oct 23, 2009 5.663 5.869 5.610 5.657 687,238 -0.11(-1.94%)
Oct 22, 2009 5.569 5.793 5.469 5.769 721,606 +0.24(+4.36%)
Oct 21, 2009 5.675 5.763 5.510 5.528 910,831 -0.15(-2.59%)
Oct 20, 2009 5.651 5.834 5.640 5.675 697,257 -0.10(-1.73%)
Oct 19, 2009 5.781 5.887 5.651 5.775 399,815 +0.06(+1.03%)
Oct 16, 2009 5.569 5.863 5.569 5.716 792,768 +0.12(+2.21%)
Oct 15, 2009 5.646 5.646 5.587 5.593 481,346 -0.04(-0.63%)
Oct 14, 2009 5.687 5.716 5.587 5.628 671,360 +0.01(+0.10%)
Oct 13, 2009 5.628 5.669 5.534 5.622 367,031 -0.02(-0.42%)
Oct 12, 2009 5.640 5.728 5.610 5.646 332,641 -0.01(-0.10%)
Oct 09, 2009 5.546 5.669 5.522 5.651 692,862 +0.09(+1.59%)
Oct 08, 2009 5.669 5.669 5.504 5.563 922,134 -0.06(-1.05%)
Oct 07, 2009 5.640 5.640 5.440 5.622 455,093 -0.02(-0.42%)
Oct 06, 2009 5.528 5.675 5.504 5.646 929,362 +0.13(+2.35%)
Oct 05, 2009 5.646 5.675 5.475 5.516 755,212 -0.13(-2.29%)
Oct 02, 2009 5.552 5.681 5.422 5.646 1,085,065 +0.09(+1.59%)
Oct 01, 2009 5.687 5.798 5.534 5.557 473,099 -0.16(-2.78%)
Sep 30, 2009 5.828 5.834 5.622 5.716 337,579 -0.11(-1.92%)
Sep 29, 2009 5.857 5.910 5.734 5.828 259,578 -0.04(-0.70%)
Sep 28, 2009 5.804 5.928 5.704 5.869 375,079 +0.06(+1.11%)
Sep 25, 2009 5.798 5.863 5.657 5.804 560,440 -0.01(-0.10%)
Sep 24, 2009 5.998 6.051 5.740 5.810 619,080 -0.18(-3.04%)
Sep 23, 2009 6.010 6.122 5.922 5.993 210,830 -0.02(-0.29%)
Sep 22, 2009 6.110 6.157 5.881 6.010 340,388 -0.04(-0.68%)
Sep 21, 2009 6.081 6.175 6.028 6.051 307,148 -0.11(-1.72%)
Sep 18, 2009 6.363 6.363 6.134 6.157 918,165 -0.19(-2.97%)
Sep 17, 2009 6.463 6.545 6.287 6.345 462,476 -0.12(-1.82%)
Sep 16, 2009 6.204 6.528 6.128 6.463 498,862 +0.26(+4.17%)
Sep 15, 2009 6.004 6.222 5.828 6.204 759,026 +0.20(+3.33%)
Sep 14, 2009 5.998 6.028 5.946 6.004 258,810 -0.02(-0.39%)
Sep 11, 2009 6.210 6.210 6.022 6.028 413,153 -0.15(-2.47%)
Sep 10, 2009 6.187 6.222 5.987 6.181 416,925 -0.03(-0.47%)
Sep 09, 2009 6.187 6.310 6.122 6.210 467,533 +0.00(+0.00%)
Sep 08, 2009 6.098 6.210 6.028 6.210 678,439 +0.15(+2.42%)
Sep 04, 2009 5.940 6.063 5.863 6.063 574,464 +0.10(+1.68%)
Sep 03, 2009 5.887 5.975 5.798 5.963 446,861 +0.09(+1.50%)
Sep 02, 2009 5.898 5.928 5.774 5.875 760,347 -0.02(-0.40%)
Sep 01, 2009 6.098 6.169 5.857 5.898 592,203 -0.24(-3.93%)
Aug 31, 2009 6.198 6.228 6.040 6.140 463,100 -0.09(-1.51%)
Aug 28, 2009 6.387 6.440 6.175 6.234 369,012 -0.08(-1.30%)
Aug 27, 2009 6.375 6.445 6.157 6.316 278,649 -0.09(-1.38%)
Aug 26, 2009 6.404 6.581 6.375 6.404 499,056 -0.02(-0.27%)
Aug 25, 2009 6.516 6.581 6.398 6.422 264,850 -0.08(-1.18%)
Aug 24, 2009 6.639 6.698 6.451 6.498 349,402 -0.14(-2.04%)
Aug 21, 2009 6.487 6.639 6.404 6.634 649,011 +0.24(+3.77%)
Aug 20, 2009 6.410 6.428 6.340 6.392 347,372 -0.02(-0.37%)
Aug 19, 2009 6.345 6.504 6.316 6.416 309,932 +0.05(+0.83%)
Aug 18, 2009 6.369 6.504 6.328 6.363 335,316 +0.01(+0.19%)
Aug 17, 2009 6.528 6.528 6.222 6.351 681,095 -0.26(-4.00%)
Aug 14, 2009 6.704 6.757 6.469 6.616 598,317 -0.12(-1.75%)
Aug 13, 2009 6.998 7.016 6.581 6.734 980,433 -0.25(-3.54%)
Aug 12, 2009 6.939 7.098 6.825 6.981 406,537 +0.03(+0.42%)
Aug 11, 2009 7.186 7.222 6.857 6.951 337,567 -0.25(-3.51%)
Aug 10, 2009 7.151 7.351 7.116 7.204 669,178 +0.02(+0.33%)
Aug 07, 2009 6.986 7.333 6.898 7.181 863,934 +0.31(+4.45%)
Aug 06, 2009 6.986 7.051 6.786 6.875 342,497 -0.06(-0.85%)
Aug 05, 2009 7.028 7.028 6.857 6.934 580,352 -0.09(-1.34%)
Aug 04, 2009 6.892 7.116 6.875 7.028 544,478 +0.06(+0.93%)
Aug 03, 2009 6.881 6.998 6.775 6.963 410,286 +0.11(+1.63%)
Jul 31, 2009 6.786 6.910 6.710 6.851 541,664 -0.01(-0.17%)
Jul 30, 2009 6.775 6.951 6.622 6.863 503,991 +0.14(+2.01%)
Jul 29, 2009 6.645 6.775 6.592 6.728 555,750 -0.01(-0.09%)
Jul 28, 2009 6.610 6.798 6.598 6.734 712,573 +0.10(+1.51%)
Jul 27, 2009 6.475 6.645 6.357 6.634 672,970 +0.19(+3.01%)
Jul 24, 2009 6.428 6.504 6.381 6.440 379,704 -0.05(-0.82%)
Jul 23, 2009 6.298 6.516 6.245 6.492 893,216 +0.17(+2.70%)
Jul 22, 2009 6.122 6.387 6.069 6.322 356,876 +0.15(+2.38%)
Jul 21, 2009 6.340 6.340 6.040 6.175 582,726 -0.12(-1.87%)
Jul 20, 2009 6.204 6.381 6.204 6.293 513,901 +0.14(+2.29%)
Jul 17, 2009 6.257 6.469 6.022 6.151 1,016,515 -0.08(-1.23%)
Jul 16, 2009 6.175 6.269 6.016 6.228 630,774 +0.00(+0.00%)
Jul 15, 2009 6.081 6.340 6.034 6.228 860,392 +0.21(+3.52%)
Jul 14, 2009 6.098 6.098 5.975 6.016 556,111 -0.08(-1.35%)
Jul 13, 2009 5.910 6.098 5.834 6.098 837,627 +0.25(+4.22%)
Jul 10, 2009 5.734 5.910 5.734 5.851 867,772 +0.10(+1.74%)
Jul 09, 2009 5.675 5.846 5.657 5.751 801,817 +0.09(+1.66%)
Jul 08, 2009 5.528 5.681 5.510 5.657 956,382 +0.17(+3.11%)
Jul 07, 2009 5.522 5.581 5.457 5.487 492,110 -0.02(-0.32%)
Jul 06, 2009 5.410 5.563 5.387 5.504 573,537 +0.11(+1.96%)
Jul 02, 2009 5.569 5.610 5.334 5.399 776,862 -0.25(-4.47%)
Jul 01, 2009 5.540 5.651 5.534 5.651 431,708 +0.17(+3.11%)
Jun 30, 2009 5.634 5.651 5.469 5.481 572,881 -0.14(-2.51%)
Jun 29, 2009 5.722 5.722 5.387 5.622 516,504 -0.09(-1.65%)
Jun 26, 2009 5.581 5.729 5.469 5.716 2,086,429 +0.09(+1.57%)
Jun 25, 2009 5.419 5.628 5.310 5.628 684,186 +0.25(+4.70%)
Jun 24, 2009 5.475 5.581 5.352 5.375 370,489 -0.04(-0.65%)
Jun 23, 2009 5.487 5.587 5.322 5.410 553,479 -0.02(-0.32%)
Jun 22, 2009 5.534 5.634 5.422 5.428 882,597 -0.15(-2.64%)
Jun 19, 2009 5.540 5.599 5.463 5.575 1,694,413 +0.15(+2.71%)
Jun 18, 2009 5.428 5.522 5.357 5.428 739,537 +0.01(+0.11%)
Jun 17, 2009 5.516 5.575 5.340 5.422 1,084,782 -0.10(-1.81%)
Jun 16, 2009 5.657 5.657 5.522 5.522 423,182 -0.06(-1.16%)
Jun 15, 2009 5.763 5.763 5.499 5.587 617,203 -0.21(-3.65%)
Jun 12, 2009 5.793 5.840 5.722 5.798 524,110 -0.02(-0.40%)
Jun 11, 2009 5.622 5.916 5.575 5.822 873,059 +0.20(+3.56%)
Jun 10, 2009 5.693 5.693 5.507 5.622 655,767 -0.04(-0.73%)
Jun 09, 2009 5.710 5.751 5.616 5.663 423,114 -0.01(-0.21%)
Jun 08, 2009 5.693 5.751 5.628 5.675 278,968 -0.01(-0.21%)
Jun 05, 2009 5.957 5.957 5.563 5.687 725,859 -0.24(-3.97%)
Jun 04, 2009 5.793 5.922 5.704 5.922 655,660 +0.15(+2.65%)
Jun 03, 2009 5.769 5.828 5.716 5.769 321,058 -0.06(-1.11%)
Jun 02, 2009 5.851 5.893 5.728 5.834 519,579 -0.03(-0.50%)
Jun 01, 2009 5.822 5.951 5.769 5.863 502,562 +0.08(+1.32%)
May 29, 2009 5.675 5.793 5.610 5.787 555,023 +0.11(+1.97%)
May 28, 2009 5.681 5.728 5.510 5.675 600,315 +0.01(+0.21%)
May 27, 2009 5.810 5.875 5.634 5.663 1,135,731 -0.21(-3.51%)
May 26, 2009 5.534 5.898 5.457 5.869 708,934 +0.31(+5.61%)
May 22, 2009 5.610 5.657 5.540 5.557 424,041 -0.04(-0.63%)
May 21, 2009 5.487 5.604 5.410 5.593 1,195,800 +0.05(+0.85%)
May 20, 2009 5.575 5.634 5.457 5.546 1,401,820 -0.02(-0.42%)
May 19, 2009 5.699 5.787 5.463 5.569 1,207,064 -0.16(-2.87%)
May 18, 2009 5.522 5.746 5.522 5.734 575,297 +0.30(+5.52%)
May 15, 2009 5.528 5.557 5.434 5.434 1,257,100 -0.11(-1.91%)
May 14, 2009 5.575 5.604 5.469 5.540 986,172 +0.01(+0.11%)
May 13, 2009 5.881 5.957 5.534 5.534 1,242,165 -0.40(-6.74%)
May 12, 2009 6.198 6.257 5.875 5.934 512,891 -0.21(-3.35%)
May 11, 2009 6.198 6.257 6.028 6.140 573,651 -0.09(-1.51%)
May 08, 2009 5.987 6.245 5.881 6.234 858,808 +0.35(+6.00%)
May 07, 2009 6.057 6.110 5.840 5.881 865,417 -0.09(-1.48%)
May 06, 2009 5.940 6.110 5.793 5.969 836,158 +0.11(+1.91%)
May 05, 2009 5.969 6.016 5.775 5.857 536,869 -0.12(-2.06%)
May 04, 2009 5.904 6.010 5.751 5.981 821,097 +0.24(+4.09%)
May 01, 2009 5.834 5.887 5.734 5.746 639,074 -0.09(-1.51%)
Apr 30, 2009 6.104 6.134 5.781 5.834 650,562 -0.24(-3.88%)
Apr 29, 2009 6.028 6.128 5.963 6.069 704,702 +0.11(+1.88%)
Apr 28, 2009 5.998 6.104 5.934 5.957 859,474 +0.01(+0.10%)
Apr 27, 2009 6.028 6.157 5.881 5.951 822,777 -0.15(-2.41%)
Apr 24, 2009 6.051 6.228 5.940 6.098 863,994 +0.12(+1.97%)
Apr 23, 2009 5.928 6.040 5.751 5.981 1,172,440 +0.08(+1.40%)
Apr 22, 2009 5.893 6.087 5.828 5.898 1,152,739 -0.11(-1.76%)
Apr 21, 2009 5.710 6.004 5.581 6.004 949,523 +0.28(+4.83%)
Apr 20, 2009 5.881 5.975 5.716 5.728 1,031,535 -0.22(-3.76%)
Apr 17, 2009 6.010 6.016 5.740 5.951 810,449 -0.14(-2.32%)
Apr 16, 2009 6.057 6.128 5.875 6.093 447,548 +0.12(+1.97%)
Apr 15, 2009 5.875 5.981 5.734 5.975 534,194 +0.10(+1.70%)
Apr 14, 2009 6.398 6.451 5.869 5.875 802,933 -0.59(-9.18%)
Apr 13, 2009 6.216 6.469 6.169 6.469 509,643 +0.18(+2.80%)
Apr 09, 2009 5.969 6.310 5.951 6.293 783,970 +0.38(+6.36%)
Apr 08, 2009 5.881 5.922 5.801 5.916 460,674 +0.09(+1.62%)
Apr 07, 2009 5.757 5.946 5.716 5.822 686,973 +0.00(+0.00%)
Apr 06, 2009 5.816 5.840 5.675 5.822 674,398 -0.05(-0.90%)
Apr 03, 2009 5.851 5.881 5.646 5.875 405,007 +0.02(+0.30%)
Apr 02, 2009 5.793 5.898 5.740 5.857 883,692 +0.17(+3.00%)
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.