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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2007 7.102 7.161 6.996 7.008 909,665 -0.09(-1.32%)
Apr 27, 2007 7.161 7.202 7.102 7.102 621,663 -0.06(-0.82%)
Apr 26, 2007 7.178 7.295 7.137 7.161 582,231 -0.04(-0.49%)
Apr 25, 2007 7.208 7.231 7.172 7.196 606,946 +0.02(+0.25%)
Apr 24, 2007 7.231 7.308 7.149 7.178 1,545,938 -0.05(-0.73%)
Apr 23, 2007 7.360 7.419 7.219 7.231 881,279 -0.16(-2.15%)
Apr 20, 2007 7.637 7.637 7.384 7.390 944,570 -0.08(-1.02%)
Apr 19, 2007 7.402 7.560 7.261 7.466 1,110,170 -0.01(-0.16%)
Apr 18, 2007 7.449 7.537 7.449 7.478 365,831 -0.01(-0.08%)
Apr 17, 2007 7.537 7.543 7.466 7.484 304,293 -0.06(-0.78%)
Apr 16, 2007 7.378 7.543 7.378 7.543 280,424 +0.18(+2.39%)
Apr 13, 2007 7.319 7.372 7.266 7.366 1,002,487 +0.03(+0.40%)
Apr 12, 2007 7.208 7.337 7.155 7.337 618,012 +0.10(+1.38%)
Apr 11, 2007 7.266 7.308 7.184 7.237 825,892 -0.05(-0.73%)
Apr 10, 2007 7.366 7.372 7.284 7.290 494,903 -0.08(-1.04%)
Apr 09, 2007 7.372 7.390 7.313 7.366 364,482 -0.02(-0.24%)
Apr 05, 2007 7.396 7.443 7.349 7.384 231,786 -0.03(-0.40%)
Apr 04, 2007 7.478 7.478 7.384 7.413 313,249 -0.05(-0.71%)
Apr 03, 2007 7.425 7.507 7.413 7.466 353,302 +0.06(+0.79%)
Apr 02, 2007 7.478 7.502 7.355 7.408 456,287 -0.04(-0.55%)
Mar 30, 2007 7.419 7.519 7.384 7.449 529,990 -0.05(-0.63%)
Mar 29, 2007 7.490 7.584 7.390 7.496 400,534 +0.06(+0.87%)
Mar 28, 2007 7.402 7.466 7.390 7.431 1,053,817 -0.02(-0.24%)
Mar 27, 2007 7.490 7.537 7.443 7.449 305,586 -0.08(-1.09%)
Mar 26, 2007 7.566 7.607 7.425 7.531 541,647 -0.05(-0.62%)
Mar 23, 2007 7.560 7.590 7.537 7.578 315,904 +0.00(+0.00%)
Mar 22, 2007 7.649 7.672 7.496 7.578 537,611 -0.04(-0.46%)
Mar 21, 2007 7.513 7.619 7.455 7.613 738,098 +0.11(+1.49%)
Mar 20, 2007 7.466 7.502 7.431 7.502 673,937 +0.05(+0.63%)
Mar 19, 2007 7.390 7.537 7.366 7.455 884,392 +0.08(+1.12%)
Mar 16, 2007 7.325 7.384 7.278 7.372 2,016,275 +0.04(+0.48%)
Mar 15, 2007 7.178 7.372 7.143 7.337 619,953 +0.17(+2.38%)
Mar 14, 2007 7.090 7.249 7.084 7.166 1,041,653 +0.06(+0.91%)
Mar 13, 2007 7.331 7.308 7.090 7.102 1,212,276 -0.23(-3.13%)
Mar 12, 2007 7.331 7.366 7.302 7.331 565,757 +0.01(+0.08%)
Mar 09, 2007 7.419 7.437 7.296 7.325 444,350 -0.02(-0.32%)
Mar 08, 2007 7.455 7.496 7.319 7.349 766,989 -0.01(-0.08%)
Mar 07, 2007 7.437 7.472 7.343 7.355 775,654 -0.11(-1.42%)
Mar 06, 2007 7.443 7.490 7.378 7.460 703,850 +0.10(+1.36%)
Mar 05, 2007 7.408 7.466 7.343 7.360 786,854 -0.08(-1.11%)
Mar 02, 2007 7.596 7.596 7.408 7.443 698,309 -0.08(-1.09%)
Mar 01, 2007 7.443 7.596 7.355 7.525 698,880 +0.02(+0.31%)
Feb 28, 2007 7.372 7.584 7.331 7.502 708,935 +0.15(+2.08%)
Feb 27, 2007 7.496 7.531 7.343 7.349 700,253 -0.19(-2.50%)
Feb 26, 2007 7.654 7.678 7.513 7.537 516,561 -0.08(-1.00%)
Feb 23, 2007 7.672 7.731 7.590 7.613 344,069 -0.09(-1.14%)
Feb 22, 2007 7.813 7.813 7.643 7.701 487,277 -0.07(-0.91%)
Feb 21, 2007 7.760 7.807 7.643 7.772 346,330 -0.02(-0.23%)
Feb 20, 2007 7.772 7.796 7.649 7.790 225,523 +0.04(+0.45%)
Feb 16, 2007 7.731 7.866 7.696 7.754 360,759 +0.03(+0.38%)
Feb 15, 2007 7.807 7.813 7.713 7.725 293,152 -0.06(-0.76%)
Feb 14, 2007 7.772 7.878 7.772 7.784 298,498 -0.01(-0.08%)
Feb 13, 2007 7.778 7.848 7.766 7.790 372,946 +0.01(+0.15%)
Feb 12, 2007 7.784 7.825 7.725 7.778 313,402 +0.02(+0.30%)
Feb 09, 2007 7.884 7.919 7.731 7.754 459,591 -0.15(-1.86%)
Feb 08, 2007 7.919 7.919 7.837 7.901 234,207 -0.04(-0.52%)
Feb 07, 2007 7.895 7.966 7.866 7.943 442,538 +0.06(+0.82%)
Feb 06, 2007 7.837 7.960 7.807 7.878 575,238 +0.07(+0.90%)
Feb 05, 2007 7.884 7.890 7.760 7.807 516,264 -0.11(-1.41%)
Feb 02, 2007 7.843 7.954 7.826 7.919 504,154 +0.09(+1.20%)
Feb 01, 2007 7.831 7.878 7.790 7.825 341,339 +0.00(+0.00%)
Jan 31, 2007 7.878 7.895 7.625 7.825 575,145 -0.05(-0.67%)
Jan 30, 2007 7.807 7.913 7.784 7.878 561,009 +0.07(+0.90%)
Jan 29, 2007 7.719 7.837 7.643 7.807 485,769 +0.05(+0.68%)
Jan 26, 2007 7.654 7.790 7.631 7.754 554,791 +0.09(+1.23%)
Jan 25, 2007 7.754 7.760 7.631 7.660 472,744 -0.11(-1.44%)
Jan 24, 2007 7.701 7.772 7.672 7.772 290,325 +0.08(+1.07%)
Jan 23, 2007 7.596 7.754 7.596 7.690 418,420 +0.07(+0.93%)
Jan 22, 2007 7.613 7.631 7.543 7.619 341,975 -0.02(-0.23%)
Jan 19, 2007 7.554 7.713 7.537 7.637 437,250 +0.06(+0.85%)
Jan 18, 2007 7.619 7.649 7.537 7.572 700,940 -0.08(-1.00%)
Jan 17, 2007 7.649 7.678 7.590 7.649 476,779 -0.02(-0.31%)
Jan 16, 2007 7.784 7.884 7.649 7.672 520,536 -0.11(-1.44%)
Jan 12, 2007 7.701 7.784 7.701 7.784 173,143 +0.06(+0.84%)
Jan 11, 2007 7.631 7.737 7.631 7.719 362,120 +0.11(+1.47%)
Jan 10, 2007 7.631 7.713 7.572 7.607 316,100 +0.00(+0.00%)
Jan 09, 2007 7.625 7.643 7.496 7.607 406,930 -0.03(-0.38%)
Jan 08, 2007 7.649 7.666 7.584 7.637 345,573 -0.02(-0.31%)
Jan 05, 2007 7.784 7.854 7.619 7.660 436,908 -0.18(-2.25%)
Jan 04, 2007 7.790 7.843 7.725 7.837 561,918 +0.05(+0.68%)
Jan 03, 2007 7.784 7.966 7.701 7.784 602,006 +0.04(+0.53%)
Dec 29, 2006 7.790 7.884 7.725 7.743 511,645 -0.08(-0.98%)
Dec 28, 2006 7.937 7.966 7.807 7.819 396,741 -0.11(-1.41%)
Dec 27, 2006 7.848 7.944 7.848 7.931 343,950 +0.11(+1.43%)
Dec 26, 2006 7.643 7.825 7.643 7.819 476,633 +0.16(+2.07%)
Dec 22, 2006 7.701 7.743 7.613 7.660 279,338 -0.03(-0.38%)
Dec 21, 2006 7.701 7.807 7.613 7.690 404,078 +0.01(+0.08%)
Dec 20, 2006 7.652 7.778 7.649 7.684 539,507 +0.02(+0.23%)
Dec 19, 2006 7.643 7.760 7.637 7.666 526,651 -0.01(-0.15%)
Dec 18, 2006 7.796 7.860 7.666 7.678 642,716 -0.17(-2.17%)
Dec 15, 2006 7.854 7.878 7.766 7.848 922,548 +0.03(+0.38%)
Dec 14, 2006 7.807 7.878 7.731 7.819 503,738 +0.05(+0.61%)
Dec 13, 2006 7.872 7.884 7.743 7.772 359,048 -0.06(-0.83%)
Dec 12, 2006 7.784 7.878 7.719 7.837 554,090 +0.08(+0.98%)
Dec 11, 2006 7.684 7.801 7.643 7.760 256,454 +0.05(+0.69%)
Dec 08, 2006 7.772 7.801 7.643 7.707 392,705 -0.07(-0.91%)
Dec 07, 2006 7.831 7.895 7.749 7.778 374,789 -0.06(-0.82%)
Dec 06, 2006 7.913 7.978 7.807 7.843 344,615 -0.11(-1.33%)
Dec 05, 2006 7.943 7.990 7.866 7.948 429,339 +0.00(+0.00%)
Dec 04, 2006 7.866 7.978 7.819 7.948 705,114 +0.08(+0.97%)
Dec 01, 2006 7.919 8.007 7.737 7.872 500,686 -0.06(-0.81%)
Nov 30, 2006 7.931 7.966 7.819 7.937 294,778 -0.02(-0.30%)
Nov 29, 2006 7.896 8.001 7.801 7.960 404,295 +0.06(+0.74%)
Nov 28, 2006 7.854 7.954 7.790 7.901 375,920 +0.04(+0.52%)
Nov 27, 2006 8.066 8.113 7.860 7.860 491,348 -0.28(-3.40%)
Nov 24, 2006 8.113 8.148 8.048 8.137 89,447 +0.02(+0.22%)
Nov 22, 2006 8.195 8.213 8.095 8.119 250,743 -0.08(-0.93%)
Nov 21, 2006 8.289 8.289 8.160 8.195 347,483 -0.11(-1.27%)
Nov 20, 2006 8.231 8.319 7.972 8.301 366,438 +0.09(+1.07%)
Nov 17, 2006 8.372 8.372 8.172 8.213 390,720 -0.16(-1.90%)
Nov 16, 2006 8.360 8.378 8.283 8.372 257,071 +0.01(+0.14%)
Nov 15, 2006 8.266 8.372 8.219 8.360 441,006 +0.11(+1.28%)
Nov 14, 2006 8.160 8.295 8.084 8.254 353,404 +0.10(+1.23%)
Nov 13, 2006 8.131 8.178 8.001 8.154 277,394 -0.01(-0.14%)
Nov 10, 2006 7.995 8.166 7.972 8.166 666,645 +0.18(+2.21%)
Nov 09, 2006 7.966 8.066 7.954 7.990 588,060 +0.03(+0.37%)
Nov 08, 2006 7.843 8.013 7.825 7.960 333,545 +0.06(+0.82%)
Nov 07, 2006 7.890 8.025 7.878 7.895 239,520 -0.01(-0.15%)
Nov 06, 2006 7.866 7.937 7.791 7.907 317,527 +0.09(+1.13%)
Nov 03, 2006 7.784 7.884 7.749 7.819 356,962 +0.03(+0.38%)
Nov 02, 2006 7.684 7.801 7.669 7.790 530,562 +0.08(+1.07%)
Nov 01, 2006 7.866 7.913 7.696 7.707 392,700 -0.13(-1.65%)
Oct 31, 2006 7.819 7.854 7.796 7.837 646,740 +0.02(+0.23%)
Oct 30, 2006 7.878 7.878 7.796 7.819 915,974 -0.08(-1.04%)
Oct 27, 2006 7.925 7.943 7.848 7.901 354,998 -0.06(-0.81%)
Oct 26, 2006 8.019 8.019 7.895 7.966 1,172,931 -0.01(-0.07%)
Oct 25, 2006 7.972 8.007 7.895 7.972 689,964 -0.02(-0.29%)
Oct 24, 2006 8.001 8.019 7.925 7.995 635,100 -0.04(-0.51%)
Oct 23, 2006 8.054 8.084 7.948 8.037 495,588 +0.01(+0.07%)
Oct 20, 2006 8.213 8.231 7.995 8.031 802,619 -0.20(-2.43%)
Oct 19, 2006 8.184 8.260 8.178 8.231 535,974 +0.01(+0.07%)
Oct 18, 2006 8.278 8.283 8.154 8.225 321,820 +0.00(+0.00%)
Oct 17, 2006 8.201 8.261 8.095 8.225 276,613 -0.04(-0.43%)
Oct 16, 2006 8.248 8.313 8.231 8.260 291,575 -0.01(-0.07%)
Oct 13, 2006 8.231 8.289 8.213 8.266 521,171 +0.04(+0.50%)
Oct 12, 2006 8.236 8.248 8.154 8.225 651,712 +0.03(+0.36%)
Oct 11, 2006 8.242 8.254 8.148 8.195 350,048 -0.09(-1.13%)
Oct 10, 2006 8.324 8.336 8.219 8.289 230,662 +0.03(+0.36%)
Oct 09, 2006 8.207 8.336 8.207 8.260 411,943 +0.02(+0.21%)
Oct 06, 2006 8.172 8.331 8.172 8.242 329,192 -0.01(-0.07%)
Oct 05, 2006 8.184 8.278 8.150 8.248 452,450 +0.09(+1.08%)
Oct 04, 2006 7.984 8.189 7.901 8.160 317,646 +0.14(+1.76%)
Oct 03, 2006 7.937 8.066 7.860 8.019 449,320 +0.01(+0.15%)
Oct 02, 2006 8.072 8.137 7.966 8.007 552,741 -0.08(-0.95%)
Sep 29, 2006 8.131 8.219 8.059 8.084 408,015 -0.05(-0.65%)
Sep 28, 2006 8.054 8.189 7.990 8.137 613,973 +0.11(+1.32%)
Sep 27, 2006 7.960 8.084 7.960 8.031 585,369 +0.02(+0.29%)
Sep 26, 2006 7.995 8.025 7.913 8.007 469,194 +0.03(+0.37%)
Sep 25, 2006 7.825 8.060 7.796 7.978 910,212 +0.15(+1.88%)
Sep 22, 2006 7.948 7.978 7.796 7.831 724,601 -0.15(-1.91%)
Sep 21, 2006 8.116 8.162 7.919 7.984 552,013 -0.12(-1.52%)
Sep 20, 2006 7.907 8.119 7.866 8.107 847,156 +0.22(+2.83%)
Sep 19, 2006 7.907 7.907 7.778 7.884 620,326 +0.01(+0.07%)
Sep 18, 2006 7.807 7.919 7.778 7.878 490,599 +0.03(+0.37%)
Sep 15, 2006 7.819 7.907 7.766 7.848 942,097 +0.07(+0.91%)
Sep 14, 2006 7.784 7.813 7.725 7.778 260,202 -0.04(-0.53%)
Sep 13, 2006 7.801 7.819 7.672 7.819 391,461 +0.04(+0.45%)
Sep 12, 2006 7.713 7.848 7.690 7.784 647,552 +0.07(+0.91%)
Sep 11, 2006 7.675 7.713 7.619 7.713 281,635 +0.04(+0.54%)
Sep 08, 2006 7.654 7.719 7.590 7.672 224,603 +0.02(+0.23%)
Sep 07, 2006 7.713 7.801 7.649 7.654 255,316 -0.11(-1.36%)
Sep 06, 2006 7.848 7.913 7.754 7.760 349,498 -0.14(-1.71%)
Sep 05, 2006 7.784 7.913 7.731 7.895 287,654 +0.09(+1.21%)
Sep 01, 2006 7.878 7.925 7.719 7.801 176,304 -0.05(-0.60%)
Aug 31, 2006 7.884 7.925 7.831 7.848 230,621 +0.00(+0.00%)
Aug 30, 2006 7.701 7.872 7.701 7.848 334,462 +0.14(+1.75%)
Aug 29, 2006 7.684 7.738 7.572 7.713 302,205 +0.06(+0.85%)
Aug 28, 2006 7.607 7.684 7.584 7.649 209,801 +0.03(+0.39%)
Aug 25, 2006 7.643 7.666 7.610 7.619 194,873 -0.04(-0.54%)
Aug 24, 2006 7.666 7.707 7.625 7.660 226,707 -0.01(-0.08%)
Aug 23, 2006 7.819 7.831 7.637 7.666 238,522 -0.13(-1.66%)
Aug 22, 2006 7.701 7.825 7.701 7.796 246,419 +0.05(+0.68%)
Aug 21, 2006 7.854 7.866 7.737 7.743 168,529 -0.15(-1.94%)
Aug 18, 2006 7.913 7.925 7.848 7.895 214,004 +0.01(+0.07%)
Aug 17, 2006 7.801 7.901 7.801 7.890 381,193 +0.04(+0.52%)
Aug 16, 2006 7.819 7.854 7.713 7.848 475,408 +0.08(+1.06%)
Aug 15, 2006 7.719 7.807 7.661 7.766 326,935 +0.14(+1.85%)
Aug 14, 2006 7.643 7.672 7.572 7.625 440,325 +0.03(+0.39%)
Aug 11, 2006 7.549 7.625 7.513 7.596 332,424 +0.02(+0.31%)
Aug 10, 2006 7.408 7.649 7.355 7.572 398,602 +0.13(+1.74%)
Aug 09, 2006 7.666 7.772 7.431 7.443 509,688 -0.17(-2.24%)
Aug 08, 2006 7.666 7.813 7.584 7.613 494,408 -0.05(-0.61%)
Aug 07, 2006 7.666 7.707 7.613 7.660 293,468 -0.05(-0.61%)
Aug 04, 2006 7.743 7.931 7.607 7.707 532,869 +0.04(+0.54%)
Aug 03, 2006 7.602 7.690 7.566 7.666 679,642 +0.04(+0.54%)
Aug 02, 2006 7.596 7.666 7.543 7.625 489,339 +0.07(+0.93%)
Aug 01, 2006 7.584 7.613 7.496 7.554 294,635 -0.08(-1.00%)
Jul 31, 2006 7.701 7.731 7.590 7.631 425,654 -0.09(-1.22%)
Jul 28, 2006 7.607 7.731 7.560 7.725 882,242 +0.17(+2.26%)
Jul 27, 2006 7.560 7.660 7.466 7.554 753,745 -0.05(-0.62%)
Jul 26, 2006 7.572 7.666 7.513 7.602 411,824 -0.01(-0.15%)
Jul 25, 2006 7.578 7.707 7.525 7.613 437,689 +0.01(+0.15%)
Jul 24, 2006 7.554 7.684 7.525 7.602 502,445 +0.05(+0.62%)
Jul 21, 2006 7.567 7.672 7.337 7.554 519,169 -0.04(-0.46%)
Jul 20, 2006 7.866 7.872 7.584 7.590 277,100 -0.24(-3.01%)
Jul 19, 2006 7.590 7.825 7.554 7.825 547,687 +0.20(+2.62%)
Jul 18, 2006 7.607 7.672 7.537 7.625 440,218 -0.01(-0.15%)
Jul 17, 2006 7.672 7.719 7.578 7.637 417,109 -0.01(-0.15%)
Jul 14, 2006 7.790 7.790 7.607 7.649 962,689 -0.07(-0.91%)
Jul 13, 2006 7.760 7.831 7.684 7.719 482,805 -0.06(-0.83%)
Jul 12, 2006 7.990 8.001 7.760 7.784 480,344 -0.24(-2.93%)
Jul 11, 2006 8.042 8.042 7.837 8.019 443,567 -0.03(-0.33%)
Jul 10, 2006 8.007 8.113 7.972 8.045 323,443 +0.04(+0.48%)
Jul 07, 2006 8.066 8.172 7.966 8.007 487,985 -0.09(-1.16%)
Jul 06, 2006 7.984 8.142 7.984 8.101 563,455 +0.12(+1.55%)
Jul 05, 2006 8.078 8.089 7.878 7.978 508,322 -0.18(-2.16%)
Jul 03, 2006 8.048 8.154 7.966 8.154 262,097 +0.06(+0.73%)
Jun 30, 2006 8.007 8.113 7.954 8.095 741,313 +0.14(+1.77%)
Jun 29, 2006 7.801 7.995 7.760 7.954 506,719 +0.19(+2.50%)
Jun 28, 2006 7.825 7.831 7.690 7.760 555,150 -0.01(-0.15%)
Jun 27, 2006 7.984 7.995 7.725 7.772 436,243 -0.19(-2.36%)
Jun 26, 2006 7.784 7.966 7.778 7.960 322,674 +0.20(+2.58%)
Jun 23, 2006 7.819 7.825 7.707 7.760 313,402 -0.06(-0.83%)
Jun 22, 2006 7.819 7.890 7.790 7.825 506,311 -0.03(-0.37%)
Jun 21, 2006 7.919 7.984 7.825 7.854 656,920 -0.08(-1.04%)
Jun 20, 2006 7.890 8.054 7.878 7.937 824,580 +0.01(+0.15%)
Jun 19, 2006 8.066 8.131 7.907 7.925 618,989 -0.11(-1.32%)
Jun 16, 2006 8.101 8.201 8.007 8.031 1,691,784 -0.11(-1.37%)
Jun 15, 2006 7.990 8.213 7.966 8.142 541,055 +0.19(+2.44%)
Jun 14, 2006 7.984 8.137 7.878 7.948 676,461 +0.05(+0.60%)
Jun 13, 2006 8.084 8.142 7.866 7.901 635,828 -0.22(-2.68%)
Jun 12, 2006 8.195 8.260 8.101 8.119 417,264 -0.10(-1.22%)
Jun 09, 2006 8.372 8.407 8.166 8.219 601,710 -0.15(-1.83%)
Jun 08, 2006 8.342 8.436 8.242 8.372 509,984 -0.03(-0.35%)
Jun 07, 2006 8.419 8.548 8.366 8.401 444,874 +0.01(+0.14%)
Jun 06, 2006 8.325 8.425 8.283 8.389 820,481 +0.05(+0.63%)
Jun 05, 2006 8.636 8.695 8.280 8.336 573,304 -0.30(-3.47%)
Jun 02, 2006 8.736 8.789 8.566 8.636 335,823 -0.12(-1.34%)
Jun 01, 2006 8.419 8.754 8.389 8.754 532,501 +0.34(+3.98%)
May 31, 2006 8.360 8.454 8.278 8.419 352,645 +0.11(+1.27%)
May 30, 2006 8.454 8.483 8.307 8.313 297,985 -0.17(-2.01%)
May 26, 2006 8.548 8.589 8.483 8.483 223,735 -0.04(-0.48%)
May 25, 2006 8.495 8.536 8.360 8.525 353,540 +0.11(+1.26%)
May 24, 2006 8.295 8.454 8.148 8.419 490,229 +0.11(+1.27%)
May 23, 2006 8.572 8.577 8.295 8.313 439,436 -0.21(-2.48%)
May 22, 2006 8.454 8.636 8.348 8.525 373,327 +0.01(+0.07%)
May 19, 2006 8.466 8.525 8.307 8.519 419,408 +0.16(+1.97%)
May 18, 2006 8.489 8.572 8.354 8.354 239,862 -0.14(-1.59%)
May 17, 2006 8.525 8.577 8.395 8.489 235,395 -0.05(-0.62%)
May 16, 2006 8.572 8.642 8.495 8.542 353,623 -0.04(-0.41%)
May 15, 2006 8.590 8.689 8.525 8.577 553,057 -0.06(-0.68%)
May 12, 2006 8.736 8.748 8.619 8.636 660,572 -0.12(-1.41%)
May 11, 2006 8.818 8.836 8.742 8.760 768,644 -0.08(-0.93%)
May 10, 2006 8.895 8.901 8.795 8.842 588,194 -0.05(-0.53%)
May 09, 2006 8.830 8.901 8.801 8.889 495,347 +0.05(+0.60%)
May 08, 2006 8.807 8.866 8.807 8.836 484,591 -0.01(-0.07%)
May 05, 2006 8.836 8.942 8.818 8.842 268,818 -0.01(-0.07%)
May 04, 2006 8.713 8.866 8.683 8.848 297,799 +0.11(+1.28%)
May 03, 2006 8.701 8.813 8.666 8.736 324,006 -0.01(-0.13%)
May 02, 2006 8.742 8.836 8.707 8.748 253,152 +0.04(+0.47%)
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.