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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2021 13.50 13.86 13.10 13.80 524,722 +0.28(+2.09%)
Apr 29, 2021 13.51 13.76 13.33 13.52 262,738 +0.19(+1.41%)
Apr 28, 2021 13.20 13.36 13.19 13.33 322,418 +0.07(+0.52%)
Apr 27, 2021 13.37 13.47 13.11 13.26 226,628 -0.02(-0.13%)
Apr 26, 2021 13.59 13.74 13.26 13.28 353,094 -0.25(-1.87%)
Apr 23, 2021 13.13 13.66 13.13 13.53 575,806 +0.44(+3.37%)
Apr 22, 2021 13.10 13.32 13.04 13.09 305,703 -0.15(-1.10%)
Apr 21, 2021 12.91 13.25 12.84 13.24 310,827 +0.32(+2.46%)
Apr 20, 2021 13.38 13.40 12.89 12.92 463,754 -0.45(-3.40%)
Apr 19, 2021 13.32 13.40 13.20 13.38 405,541 +0.02(+0.13%)
Apr 16, 2021 13.26 13.43 13.20 13.36 289,827 +0.14(+1.04%)
Apr 15, 2021 13.13 13.31 12.90 13.22 418,661 +0.08(+0.59%)
Apr 14, 2021 12.84 13.22 12.80 13.14 369,646 +0.32(+2.47%)
Apr 13, 2021 13.09 13.09 12.73 12.83 353,354 -0.27(-2.09%)
Apr 12, 2021 13.05 13.15 12.95 13.10 176,097 +0.05(+0.39%)
Apr 09, 2021 13.05 13.11 12.87 13.05 213,551 +0.09(+0.66%)
Apr 08, 2021 12.87 12.98 12.68 12.96 226,502 +0.03(+0.27%)
Apr 07, 2021 13.08 13.16 12.83 12.93 285,889 -0.12(-0.92%)
Apr 06, 2021 13.08 13.24 12.96 13.05 300,048 +0.03(+0.20%)
Apr 05, 2021 13.07 13.16 12.87 13.02 281,026 +0.12(+0.93%)
Apr 01, 2021 12.85 12.95 12.67 12.90 326,333 +0.04(+0.33%)
Mar 31, 2021 13.05 13.12 12.84 12.86 519,374 -0.26(-1.96%)
Mar 30, 2021 13.06 13.30 13.03 13.12 261,274 +0.21(+1.59%)
Mar 29, 2021 13.06 13.26 12.80 12.91 277,200 -0.37(-2.78%)
Mar 26, 2021 13.16 13.32 12.92 13.28 274,432 +0.27(+2.08%)
Mar 25, 2021 12.81 13.10 12.60 13.01 406,706 +0.20(+1.57%)
Mar 24, 2021 12.78 13.28 12.78 12.81 343,565 +0.10(+0.81%)
Mar 23, 2021 12.79 12.95 12.66 12.71 375,081 -0.27(-2.11%)
Mar 22, 2021 13.28 13.28 12.86 12.98 239,546 -0.45(-3.32%)
Mar 19, 2021 13.25 13.51 13.10 13.43 1,366,213 -0.03(-0.25%)
Mar 18, 2021 13.55 13.87 13.38 13.46 466,889 +0.03(+0.26%)
Mar 17, 2021 13.56 13.66 13.32 13.43 273,043 -0.05(-0.38%)
Mar 16, 2021 13.55 13.66 13.24 13.48 370,197 -0.20(-1.44%)
Mar 15, 2021 14.06 14.06 13.47 13.68 394,724 -0.33(-2.33%)
Mar 12, 2021 13.92 14.10 13.79 14.00 442,614 +0.26(+1.87%)
Mar 11, 2021 13.59 13.75 13.41 13.74 461,985 +0.11(+0.82%)
Mar 10, 2021 13.25 13.65 13.17 13.63 354,029 +0.39(+2.95%)
Mar 09, 2021 13.46 13.46 12.91 13.24 650,003 -0.25(-1.87%)
Mar 08, 2021 13.29 13.58 13.17 13.50 395,120 +0.44(+3.35%)
Mar 05, 2021 12.97 13.09 12.74 13.06 449,378 +0.33(+2.56%)
Mar 04, 2021 12.71 13.07 12.55 12.73 445,941 +0.13(+1.02%)
Mar 03, 2021 12.46 12.95 12.43 12.60 411,210 +0.25(+2.01%)
Mar 02, 2021 12.52 12.52 12.30 12.36 255,850 -0.12(-1.00%)
Mar 01, 2021 12.39 12.55 12.32 12.48 298,590 +0.28(+2.28%)
Feb 26, 2021 12.30 12.43 12.09 12.20 488,799 -0.10(-0.84%)
Feb 25, 2021 12.70 12.75 12.28 12.30 496,177 -0.21(-1.65%)
Feb 24, 2021 12.33 12.64 12.06 12.51 472,521 +0.27(+2.24%)
Feb 23, 2021 12.08 12.47 12.04 12.24 487,565 +0.15(+1.28%)
Feb 22, 2021 11.84 12.19 11.76 12.08 550,569 +0.27(+2.25%)
Feb 19, 2021 11.53 11.84 11.43 11.82 1,770,222 +0.30(+2.61%)
Feb 18, 2021 11.39 11.63 11.33 11.52 601,804 +0.05(+0.45%)
Feb 17, 2021 11.43 11.57 11.27 11.46 366,802 +0.07(+0.60%)
Feb 16, 2021 11.25 11.45 11.15 11.39 395,015 +0.20(+1.76%)
Feb 12, 2021 11.17 11.40 11.08 11.20 345,693 -0.16(-1.43%)
Feb 11, 2021 11.40 11.68 11.18 11.36 505,768 -0.12(-1.08%)
Feb 10, 2021 11.43 11.61 11.41 11.48 544,999 +0.01(+0.07%)
Feb 09, 2021 11.15 11.50 11.14 11.48 525,905 +0.26(+2.27%)
Feb 08, 2021 11.01 11.22 10.90 11.22 264,745 +0.28(+2.56%)
Feb 05, 2021 11.25 11.25 10.85 10.94 396,067 -0.09(-0.85%)
Feb 04, 2021 10.81 11.11 10.75 11.03 386,254 +0.26(+2.45%)
Feb 03, 2021 10.91 11.04 10.66 10.77 348,926 -0.19(-1.71%)
Feb 02, 2021 10.99 11.04 10.78 10.96 434,974 +0.13(+1.18%)
Feb 01, 2021 10.70 10.90 10.51 10.83 440,969 +0.13(+1.19%)
Jan 29, 2021 10.88 11.03 10.62 10.70 693,206 -0.19(-1.72%)
Jan 28, 2021 11.18 11.18 10.51 10.89 642,099 +0.21(+1.99%)
Jan 27, 2021 11.00 11.11 10.58 10.68 499,103 -0.36(-3.24%)
Jan 26, 2021 11.26 11.26 11.01 11.03 266,141 -0.12(-1.07%)
Jan 25, 2021 10.96 11.19 10.75 11.15 348,649 +0.05(+0.46%)
Jan 22, 2021 10.89 11.17 10.82 11.10 365,365 +0.08(+0.69%)
Jan 21, 2021 11.29 11.33 10.99 11.03 378,368 -0.26(-2.33%)
Jan 20, 2021 11.35 11.40 11.21 11.29 416,677 -0.05(-0.45%)
Jan 19, 2021 11.29 11.35 10.58 11.34 460,494 +0.15(+1.37%)
Jan 15, 2021 11.17 11.41 11.04 11.19 318,900 -0.11(-0.98%)
Jan 14, 2021 11.15 11.40 10.96 11.30 305,029 +0.18(+1.61%)
Jan 13, 2021 11.24 11.26 10.97 11.12 292,401 -0.14(-1.28%)
Jan 12, 2021 11.12 11.28 10.99 11.26 241,945 +0.20(+1.77%)
Jan 11, 2021 10.94 11.08 10.55 11.07 218,344 +0.10(+0.93%)
Jan 08, 2021 11.34 11.34 10.74 10.97 422,534 -0.31(-2.79%)
Jan 07, 2021 11.36 11.43 11.20 11.28 396,627 +0.09(+0.84%)
Jan 06, 2021 10.58 11.31 10.49 11.19 816,411 +0.91(+8.80%)
Jan 05, 2021 10.27 10.42 10.03 10.28 414,943 +0.06(+0.62%)
Jan 04, 2021 10.24 10.34 9.980 10.22 629,014 -0.02(-0.17%)
Dec 31, 2020 10.24 10.24 10.24 299,063 +0.10(+1.01%)
Dec 30, 2020 10.02 10.23 10.02 10.13 299,063 +0.12(+1.19%)
Dec 29, 2020 10.20 10.23 9.955 10.01 408,410 -0.18(-1.75%)
Dec 28, 2020 10.11 10.28 10.03 10.19 454,907 +0.17(+1.70%)
Dec 24, 2020 10.10 10.10 9.904 10.02 201,974 -0.03(-0.34%)
Dec 23, 2020 9.742 10.07 9.717 10.06 320,247 +0.32(+3.32%)
Dec 22, 2020 9.836 9.836 9.640 9.734 464,152 -0.09(-0.87%)
Dec 21, 2020 10.09 10.14 9.759 9.819 669,656 -0.31(-3.10%)
Dec 18, 2020 9.870 10.22 9.870 10.13 2,671,661 +0.18(+1.79%)
Dec 17, 2020 9.343 10.10 9.343 9.955 404,524 -0.15(-1.51%)
Dec 16, 2020 10.20 10.35 10.11 10.11 342,262 -0.09(-0.92%)
Dec 15, 2020 10.10 10.31 10.04 10.20 327,532 +0.15(+1.52%)
Dec 14, 2020 10.09 10.29 10.05 10.05 346,057 +0.02(+0.17%)
Dec 11, 2020 10.08 10.18 9.887 10.03 320,665 -0.11(-1.09%)
Dec 10, 2020 10.11 10.23 10.03 10.14 205,191 -0.10(-1.00%)
Dec 09, 2020 10.37 10.43 10.15 10.24 257,595 +0.00(+0.00%)
Dec 08, 2020 10.01 10.25 9.972 10.24 248,359 +0.09(+0.92%)
Dec 07, 2020 10.24 10.24 9.912 10.15 244,880 -0.09(-0.91%)
Dec 04, 2020 10.03 10.25 10.01 10.24 202,092 +0.35(+3.52%)
Dec 03, 2020 9.938 10.04 9.819 9.895 307,515 -0.03(-0.34%)
Dec 02, 2020 9.776 10.15 9.708 9.929 190,066 +0.14(+1.39%)
Dec 01, 2020 9.904 10.03 9.700 9.793 379,736 +0.13(+1.32%)
Nov 30, 2020 10.01 10.07 9.640 9.666 437,516 -0.45(-4.45%)
Nov 27, 2020 10.35 10.62 9.989 10.12 139,041 -0.15(-1.49%)
Nov 25, 2020 10.44 10.59 9.870 10.27 223,736 -0.27(-2.58%)
Nov 24, 2020 10.31 10.62 10.31 10.54 419,998 +0.46(+4.55%)
Nov 23, 2020 10.20 10.24 9.968 10.08 469,413 +0.09(+0.94%)
Nov 20, 2020 9.887 10.01 9.814 9.989 540,049 -0.07(-0.68%)
Nov 19, 2020 10.01 10.08 9.785 10.06 268,634 +0.00(+0.00%)
Nov 18, 2020 10.31 10.35 10.06 10.06 474,301 -0.15(-1.50%)
Nov 17, 2020 10.12 10.26 9.842 10.21 442,146 -0.03(-0.33%)
Nov 16, 2020 9.997 10.26 9.980 10.24 478,655 +0.56(+5.79%)
Nov 13, 2020 9.538 9.772 9.521 9.683 392,185 +0.21(+2.20%)
Nov 12, 2020 9.470 9.547 9.326 9.474 591,887 -0.18(-1.85%)
Nov 11, 2020 10.03 10.10 9.569 9.653 478,258 -0.37(-3.69%)
Nov 10, 2020 9.847 10.17 9.746 10.02 657,994 +0.39(+4.02%)
Nov 09, 2020 8.929 9.939 8.761 9.636 741,942 +1.43(+17.44%)
Nov 06, 2020 8.357 8.357 8.172 8.205 478,383 -0.08(-1.02%)
Nov 05, 2020 8.096 8.323 8.029 8.290 461,158 +0.21(+2.60%)
Nov 04, 2020 8.382 8.382 8.003 8.079 811,774 -0.46(-5.42%)
Nov 03, 2020 8.475 8.609 8.441 8.542 473,219 +0.21(+2.53%)
Nov 02, 2020 8.197 8.357 8.104 8.332 423,082 +0.27(+3.34%)
Oct 30, 2020 7.995 8.197 7.953 8.062 391,166 +0.05(+0.68%)
Oct 29, 2020 8.029 8.147 7.785 8.008 436,887 +0.01(+0.16%)
Oct 28, 2020 7.869 8.105 7.869 7.995 361,851 -0.05(-0.63%)
Oct 27, 2020 8.374 8.458 8.037 8.046 337,090 -0.30(-3.63%)
Oct 26, 2020 8.323 8.365 8.197 8.349 496,375 -0.08(-1.00%)
Oct 23, 2020 8.340 8.593 8.340 8.433 351,717 +0.13(+1.62%)
Oct 22, 2020 8.046 8.340 8.037 8.298 379,782 +0.28(+3.46%)
Oct 21, 2020 7.928 8.046 7.928 8.020 259,382 +0.07(+0.85%)
Oct 20, 2020 7.886 8.046 7.886 7.953 369,090 +0.10(+1.29%)
Oct 19, 2020 7.953 8.029 7.844 7.852 356,734 -0.08(-0.96%)
Oct 16, 2020 7.902 7.928 7.734 7.928 353,381 +0.08(+1.02%)
Oct 15, 2020 7.583 7.860 7.583 7.848 284,308 +0.17(+2.25%)
Oct 14, 2020 7.700 7.793 7.642 7.675 316,783 -0.07(-0.87%)
Oct 13, 2020 7.886 7.936 7.692 7.743 425,263 -0.21(-2.65%)
Oct 12, 2020 7.793 7.970 7.785 7.953 566,727 +0.13(+1.61%)
Oct 09, 2020 7.945 7.987 7.827 7.827 361,104 -0.08(-1.06%)
Oct 08, 2020 7.810 7.978 7.785 7.911 263,068 +0.15(+1.95%)
Oct 07, 2020 7.734 7.902 7.651 7.759 516,696 +0.10(+1.32%)
Oct 06, 2020 7.717 7.961 7.650 7.658 562,302 +0.03(+0.33%)
Oct 05, 2020 7.490 7.663 7.456 7.633 483,791 +0.24(+3.19%)
Oct 02, 2020 7.187 7.473 7.187 7.398 631,784 +0.10(+1.33%)
Oct 01, 2020 7.305 7.339 7.120 7.301 422,170 +0.03(+0.35%)
Sep 30, 2020 7.288 7.423 7.204 7.276 466,774 +0.00(+0.06%)
Sep 29, 2020 7.313 7.322 7.120 7.271 253,444 -0.08(-1.14%)
Sep 28, 2020 7.305 7.414 7.187 7.355 338,982 +0.17(+2.34%)
Sep 25, 2020 7.010 7.271 7.002 7.187 391,761 +0.14(+2.03%)
Sep 24, 2020 6.943 7.221 6.842 7.044 424,818 +0.12(+1.76%)
Sep 23, 2020 7.111 7.280 6.918 6.922 478,378 -0.19(-2.66%)
Sep 22, 2020 7.246 7.406 7.086 7.111 590,239 -0.10(-1.40%)
Sep 21, 2020 7.465 7.549 7.170 7.212 540,787 -0.42(-5.51%)
Sep 18, 2020 7.667 7.692 7.440 7.633 1,391,541 +0.03(+0.33%)
Sep 17, 2020 7.583 7.650 7.541 7.608 461,418 -0.02(-0.22%)
Sep 16, 2020 7.684 7.818 7.566 7.625 490,460 -0.07(-0.88%)
Sep 15, 2020 7.886 7.919 7.675 7.692 263,106 -0.19(-2.35%)
Sep 14, 2020 7.785 7.945 7.709 7.877 248,642 +0.15(+1.96%)
Sep 11, 2020 7.751 7.793 7.658 7.726 270,204 -0.03(-0.33%)
Sep 10, 2020 7.860 7.936 7.734 7.751 287,220 -0.11(-1.39%)
Sep 09, 2020 7.945 8.046 7.810 7.860 404,706 -0.05(-0.64%)
Sep 08, 2020 8.214 8.214 7.877 7.911 438,008 -0.37(-4.47%)
Sep 04, 2020 8.349 8.365 8.029 8.281 344,469 +0.13(+1.55%)
Sep 03, 2020 8.147 8.399 8.071 8.155 275,394 +0.05(+0.62%)
Sep 02, 2020 8.071 8.189 7.978 8.104 233,446 +0.01(+0.16%)
Sep 01, 2020 8.020 8.138 7.953 8.092 344,419 +0.01(+0.16%)
Aug 31, 2020 8.231 8.248 8.079 8.079 378,635 -0.11(-1.34%)
Aug 28, 2020 8.323 8.323 8.079 8.189 218,872 -0.04(-0.51%)
Aug 27, 2020 8.138 8.374 8.109 8.231 260,474 +0.11(+1.35%)
Aug 26, 2020 8.256 8.294 8.079 8.121 227,201 -0.18(-2.13%)
Aug 25, 2020 8.399 8.466 8.256 8.298 246,633 +0.00(+0.00%)
Aug 24, 2020 8.096 8.306 7.978 8.298 248,928 +0.29(+3.68%)
Aug 21, 2020 8.138 8.281 7.970 8.003 443,449 -0.13(-1.65%)
Aug 20, 2020 8.239 8.323 8.113 8.138 268,127 -0.21(-2.52%)
Aug 19, 2020 8.290 8.475 8.281 8.349 296,928 +0.06(+0.71%)
Aug 18, 2020 8.550 8.550 8.222 8.290 240,984 -0.21(-2.52%)
Aug 17, 2020 8.677 8.677 8.453 8.504 306,672 -0.19(-2.13%)
Aug 14, 2020 8.483 8.706 8.458 8.689 277,096 +0.10(+1.13%)
Aug 13, 2020 8.820 8.828 8.593 8.593 267,462 -0.29(-3.27%)
Aug 12, 2020 9.039 9.064 8.778 8.883 385,317 +0.03(+0.33%)
Aug 11, 2020 8.980 9.098 8.803 8.853 615,164 +0.07(+0.77%)
Aug 10, 2020 8.593 8.929 8.441 8.786 502,572 +0.17(+1.95%)
Aug 07, 2020 8.046 8.635 8.003 8.618 416,713 +0.54(+6.67%)
Aug 06, 2020 8.071 8.147 8.012 8.079 332,980 -0.05(-0.57%)
Aug 05, 2020 7.959 8.192 7.859 8.126 609,122 +0.25(+3.11%)
Aug 04, 2020 7.876 7.926 7.701 7.880 381,041 -0.07(-0.89%)
Aug 03, 2020 8.042 8.042 7.876 7.951 307,598 -0.03(-0.36%)
Jul 31, 2020 8.001 8.034 7.710 7.980 573,298 -0.10(-1.18%)
Jul 30, 2020 8.076 8.113 7.901 8.076 229,868 -0.22(-2.61%)
Jul 29, 2020 8.126 8.300 8.051 8.292 285,211 +0.21(+2.57%)
Jul 28, 2020 8.134 8.250 8.067 8.084 228,962 -0.07(-0.82%)
Jul 27, 2020 8.250 8.250 8.076 8.150 419,354 -0.13(-1.61%)
Jul 24, 2020 8.383 8.525 8.209 8.284 475,664 -0.02(-0.30%)
Jul 23, 2020 7.834 8.325 7.834 8.308 482,615 +0.30(+3.74%)
Jul 22, 2020 8.084 8.101 7.859 8.009 342,254 -0.17(-2.03%)
Jul 21, 2020 7.751 8.184 7.751 8.175 534,801 +0.52(+6.79%)
Jul 20, 2020 7.976 7.976 7.626 7.656 275,090 -0.25(-3.11%)
Jul 17, 2020 8.092 8.184 7.893 7.901 313,823 -0.20(-2.51%)
Jul 16, 2020 8.076 8.192 8.001 8.105 381,354 -0.05(-0.56%)
Jul 15, 2020 7.992 8.242 7.976 8.150 344,852 +0.37(+4.76%)
Jul 14, 2020 7.785 7.876 7.610 7.780 387,902 -0.02(-0.27%)
Jul 13, 2020 7.834 7.951 7.668 7.801 337,070 +0.08(+1.02%)
Jul 10, 2020 7.477 7.743 7.477 7.722 328,973 +0.26(+3.51%)
Jul 09, 2020 7.635 7.635 7.394 7.460 390,174 -0.20(-2.61%)
Jul 08, 2020 7.610 7.776 7.468 7.660 435,188 -0.05(-0.65%)
Jul 07, 2020 7.868 7.926 7.635 7.710 460,599 -0.24(-3.03%)
Jul 06, 2020 8.034 8.184 7.826 7.951 307,819 +0.12(+1.49%)
Jul 02, 2020 8.167 8.308 7.801 7.834 360,716 -0.10(-1.26%)
Jul 01, 2020 8.417 8.491 7.918 7.934 395,070 -0.45(-5.36%)
Jun 30, 2020 8.175 8.425 7.909 8.383 384,006 +0.16(+1.92%)
Jun 29, 2020 7.884 8.242 7.876 8.225 332,415 +0.48(+6.23%)
Jun 26, 2020 7.876 7.934 7.510 7.743 790,930 -0.30(-3.72%)
Jun 25, 2020 7.834 8.084 7.610 8.042 550,726 +0.12(+1.47%)
Jun 24, 2020 7.843 7.976 7.618 7.926 975,190 -0.07(-0.83%)
Jun 23, 2020 8.267 8.341 7.967 7.992 381,031 -0.16(-1.99%)
Jun 22, 2020 7.876 8.209 7.818 8.155 429,757 +0.10(+1.19%)
Jun 19, 2020 8.126 8.259 7.814 8.059 1,328,277 -0.08(-1.02%)
Jun 18, 2020 7.859 8.284 7.859 8.142 589,519 +0.12(+1.56%)
Jun 17, 2020 8.658 8.658 7.992 8.017 571,082 -0.25(-3.02%)
Jun 16, 2020 8.284 8.533 8.134 8.267 533,987 +0.42(+5.41%)
Jun 15, 2020 7.552 8.042 7.485 7.843 360,811 -0.03(-0.37%)
Jun 12, 2020 8.159 8.159 7.581 7.872 473,620 +0.07(+0.91%)
Jun 11, 2020 7.992 8.009 7.768 7.801 813,756 -0.58(-6.94%)
Jun 10, 2020 8.666 8.699 8.367 8.383 415,501 -0.29(-3.36%)
Jun 09, 2020 8.824 8.874 8.649 8.674 578,507 -0.42(-4.66%)
Jun 08, 2020 9.198 9.257 8.974 9.099 479,418 +0.17(+1.86%)
Jun 05, 2020 8.924 9.115 8.774 8.932 812,092 +0.51(+6.07%)
Jun 04, 2020 8.175 8.483 8.117 8.421 521,255 +0.20(+2.48%)
Jun 03, 2020 7.959 8.325 7.959 8.217 391,006 +0.43(+5.56%)
Jun 02, 2020 7.901 8.001 7.726 7.785 332,134 +0.01(+0.11%)
Jun 01, 2020 7.793 8.117 7.676 7.776 601,606 +0.04(+0.54%)
May 29, 2020 8.092 8.092 7.651 7.735 532,056 -0.49(-5.97%)
May 28, 2020 8.824 8.824 8.159 8.225 497,679 -0.45(-5.22%)
May 27, 2020 8.250 8.749 8.217 8.679 1,199,847 +0.71(+8.92%)
May 26, 2020 7.868 8.034 7.660 7.967 449,422 +0.43(+5.74%)
May 22, 2020 7.602 7.626 7.468 7.535 255,868 -0.05(-0.66%)
May 21, 2020 7.651 7.776 7.493 7.585 400,687 -0.07(-0.87%)
May 20, 2020 7.327 7.768 7.327 7.651 453,165 +0.43(+5.99%)
May 19, 2020 7.618 7.651 7.211 7.219 573,902 -0.44(-5.70%)
May 18, 2020 7.360 7.710 7.298 7.656 749,354 +0.58(+8.23%)
May 15, 2020 7.086 7.211 6.999 7.073 534,461 -0.05(-0.70%)
May 14, 2020 7.152 7.214 6.762 7.123 758,434 -0.03(-0.41%)
May 13, 2020 7.140 7.181 6.878 7.152 823,915 -0.05(-0.74%)
May 12, 2020 7.460 7.509 7.198 7.206 704,464 -0.22(-2.98%)
May 11, 2020 7.756 7.805 7.247 7.427 720,849 -0.38(-4.84%)
May 08, 2020 7.739 7.830 7.649 7.805 411,354 +0.27(+3.59%)
May 07, 2020 7.485 7.686 7.407 7.534 517,242 +0.11(+1.44%)
May 06, 2020 7.600 7.715 7.354 7.427 676,910 +0.10(+1.34%)
May 05, 2020 7.780 7.817 7.296 7.329 510,209 -0.21(-2.83%)
May 04, 2020 7.633 7.690 7.427 7.542 818,901 -0.16(-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.