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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2013 5.807 5.848 5.753 5.759 360,999 -0.09(-1.51%)
May 30, 2013 5.800 5.875 5.800 5.848 480,448 +0.05(+0.82%)
May 29, 2013 5.834 5.875 5.766 5.800 305,400 -0.07(-1.27%)
May 28, 2013 5.929 5.950 5.834 5.875 497,946 +0.03(+0.58%)
May 24, 2013 5.793 5.851 5.766 5.841 0 +0.03(+0.58%)
May 23, 2013 5.793 5.848 5.746 5.807 0 -0.01(-0.23%)
May 22, 2013 5.922 5.956 5.787 5.820 0 -0.12(-1.94%)
May 21, 2013 5.909 5.943 5.888 5.936 0 +0.01(+0.11%)
May 20, 2013 5.916 5.943 5.892 5.929 0 +0.01(+0.11%)
May 17, 2013 5.895 5.929 5.861 5.922 0 +0.07(+1.16%)
May 16, 2013 5.834 5.922 5.820 5.854 266,373 -0.01(-0.12%)
May 15, 2013 5.814 5.902 5.807 5.861 0 +0.05(+0.82%)
May 13, 2013 5.827 5.882 5.787 5.814 0 -0.01(-0.12%)
May 10, 2013 5.773 5.820 5.732 5.820 0 +0.08(+1.42%)
May 09, 2013 5.766 5.827 5.739 5.739 0 -0.05(-0.94%)
May 08, 2013 5.807 5.827 5.746 5.793 0 -0.00(-0.06%)
May 07, 2013 5.716 5.803 5.716 5.797 0 +0.10(+1.77%)
May 06, 2013 5.649 5.716 5.635 5.696 0 +0.06(+1.07%)
May 03, 2013 5.575 5.676 5.534 5.635 0 +0.10(+1.82%)
May 02, 2013 5.588 5.629 5.521 5.534 0 -0.04(-0.72%)
May 01, 2013 5.615 5.655 5.521 5.575 904,402 -0.07(-1.31%)
Apr 30, 2013 5.608 5.676 5.594 5.649 0 +0.02(+0.36%)
Apr 29, 2013 5.682 5.682 5.528 5.629 674,571 -0.05(-0.95%)
Apr 26, 2013 5.844 5.864 5.632 5.682 1,221,247 -0.18(-3.10%)
Apr 25, 2013 5.951 6.079 5.756 5.864 2,799,047 -0.27(-4.39%)
Apr 24, 2013 6.113 6.140 6.093 6.133 213,428 +0.01(+0.11%)
Apr 23, 2013 6.066 6.130 6.032 6.126 205,475 +0.09(+1.45%)
Apr 22, 2013 6.019 6.072 5.951 6.039 285,508 +0.02(+0.34%)
Apr 19, 2013 5.884 6.039 5.884 6.019 320,589 +0.13(+2.17%)
Apr 18, 2013 5.938 5.958 5.871 5.891 277,560 -0.02(-0.34%)
Apr 17, 2013 5.951 5.992 5.857 5.911 442,284 -0.11(-1.79%)
Apr 16, 2013 5.992 6.039 5.965 6.019 293,574 +0.06(+1.02%)
Apr 15, 2013 6.093 6.113 5.956 5.958 538,477 -0.15(-2.42%)
Apr 12, 2013 6.079 6.113 6.052 6.106 263,693 -0.01(-0.22%)
Apr 11, 2013 6.119 6.143 6.079 6.119 170,420 -0.03(-0.44%)
Apr 10, 2013 6.052 6.160 6.032 6.146 359,293 +0.12(+2.01%)
Apr 09, 2013 6.119 6.133 6.025 6.025 221,409 -0.10(-1.65%)
Apr 08, 2013 6.106 6.126 6.019 6.126 175,094 +0.05(+0.77%)
Apr 05, 2013 5.985 6.086 5.985 6.079 310,525 -0.01(-0.11%)
Apr 04, 2013 6.019 6.086 6.019 6.086 193,153 +0.07(+1.23%)
Apr 03, 2013 6.052 6.079 6.012 6.012 553,655 -0.04(-0.67%)
Apr 02, 2013 6.093 6.180 6.052 6.052 407,432 -0.03(-0.55%)
Apr 01, 2013 6.119 6.146 6.019 6.086 422,072 -0.06(-0.98%)
Mar 28, 2013 6.200 6.207 6.119 6.146 360,258 -0.03(-0.54%)
Mar 27, 2013 6.126 6.183 6.079 6.180 174,428 +0.00(+0.00%)
Mar 26, 2013 6.167 6.193 6.119 6.180 192,576 +0.03(+0.44%)
Mar 25, 2013 6.173 6.252 6.106 6.153 303,381 +0.01(+0.22%)
Mar 22, 2013 6.133 6.160 6.113 6.140 464,566 +0.03(+0.44%)
Mar 21, 2013 6.119 6.227 6.113 6.113 546,935 -0.06(-0.98%)
Mar 20, 2013 6.234 6.241 6.167 6.173 495,389 -0.01(-0.11%)
Mar 19, 2013 6.281 6.283 6.180 6.180 514,447 -0.07(-1.18%)
Mar 18, 2013 6.234 6.311 6.220 6.254 361,215 -0.06(-0.96%)
Mar 15, 2013 6.274 6.355 6.261 6.314 540,520 +0.05(+0.86%)
Mar 14, 2013 6.254 6.267 6.214 6.261 344,415 +0.03(+0.54%)
Mar 13, 2013 6.187 6.254 6.187 6.227 258,606 +0.04(+0.65%)
Mar 12, 2013 6.214 6.234 6.180 6.187 293,947 -0.03(-0.43%)
Mar 11, 2013 6.220 6.288 6.153 6.214 975,406 -0.02(-0.32%)
Mar 08, 2013 6.288 6.288 6.227 6.234 291,190 -0.02(-0.32%)
Mar 07, 2013 6.214 6.261 6.200 6.254 199,592 +0.03(+0.43%)
Mar 06, 2013 6.281 6.301 6.200 6.227 230,029 -0.05(-0.75%)
Mar 05, 2013 6.207 6.321 6.180 6.274 671,240 +0.12(+1.97%)
Mar 04, 2013 6.119 6.193 6.106 6.153 337,540 +0.01(+0.11%)
Mar 01, 2013 6.059 6.153 6.032 6.146 349,657 +0.04(+0.66%)
Feb 28, 2013 6.093 6.133 6.086 6.106 218,631 -0.01(-0.11%)
Feb 27, 2013 6.133 6.160 6.062 6.113 270,688 -0.01(-0.11%)
Feb 26, 2013 6.072 6.146 6.039 6.119 419,289 +0.07(+1.22%)
Feb 25, 2013 6.160 6.180 6.046 6.046 467,802 -0.10(-1.64%)
Feb 22, 2013 6.133 6.153 6.079 6.146 331,299 +0.06(+0.99%)
Feb 21, 2013 6.126 6.163 6.066 6.086 294,689 -0.02(-0.33%)
Feb 20, 2013 6.193 6.234 6.106 6.106 559,935 -0.10(-1.63%)
Feb 19, 2013 6.113 6.214 6.079 6.207 364,282 +0.09(+1.54%)
Feb 15, 2013 6.146 6.146 6.082 6.113 253,892 +0.01(+0.11%)
Feb 14, 2013 6.106 6.153 6.079 6.106 184,583 -0.01(-0.11%)
Feb 13, 2013 6.126 6.133 6.052 6.113 240,849 +0.01(+0.11%)
Feb 12, 2013 6.079 6.106 6.025 6.106 196,526 +0.05(+0.89%)
Feb 11, 2013 6.052 6.086 6.032 6.052 168,501 +0.02(+0.28%)
Feb 08, 2013 6.055 6.055 5.999 6.035 253,132 +0.01(+0.11%)
Feb 07, 2013 6.035 6.075 6.002 6.029 210,800 -0.01(-0.22%)
Feb 06, 2013 5.969 6.115 5.942 6.042 887,073 +0.16(+2.72%)
Feb 04, 2013 5.936 5.969 5.862 5.882 416,412 -0.07(-1.12%)
Feb 01, 2013 5.876 5.969 5.829 5.949 994,201 +0.08(+1.36%)
Jan 31, 2013 5.896 5.995 5.842 5.869 496,525 -0.03(-0.56%)
Jan 30, 2013 5.975 5.975 5.822 5.902 292,465 -0.07(-1.23%)
Jan 29, 2013 5.949 5.989 5.916 5.975 255,618 +0.02(+0.34%)
Jan 28, 2013 5.942 5.975 5.902 5.955 314,552 +0.04(+0.68%)
Jan 25, 2013 5.955 5.962 5.876 5.916 319,353 -0.03(-0.45%)
Jan 24, 2013 5.882 5.995 5.882 5.942 356,156 +0.07(+1.13%)
Jan 23, 2013 5.929 5.929 5.849 5.876 306,164 -0.03(-0.56%)
Jan 22, 2013 5.842 5.916 5.822 5.909 257,237 +0.09(+1.49%)
Jan 18, 2013 5.862 5.862 5.789 5.822 365,277 -0.03(-0.57%)
Jan 17, 2013 5.869 5.869 5.829 5.856 180,986 +0.02(+0.34%)
Jan 16, 2013 5.836 5.876 5.822 5.836 217,394 -0.03(-0.45%)
Jan 15, 2013 5.869 5.916 5.842 5.862 243,805 -0.01(-0.11%)
Jan 14, 2013 5.789 5.869 5.782 5.869 258,125 +0.05(+0.92%)
Jan 11, 2013 5.836 5.862 5.722 5.816 245,971 -0.01(-0.11%)
Jan 10, 2013 5.809 5.822 5.722 5.822 175,458 +0.05(+0.92%)
Jan 09, 2013 5.822 5.836 5.756 5.769 275,631 -0.03(-0.57%)
Jan 08, 2013 5.869 5.869 5.762 5.802 259,323 -0.06(-1.02%)
Jan 07, 2013 5.816 5.876 5.776 5.862 199,436 +0.01(+0.11%)
Jan 04, 2013 5.922 5.929 5.842 5.856 386,095 -0.03(-0.57%)
Jan 03, 2013 5.842 5.896 5.789 5.889 381,578 +0.05(+0.91%)
Jan 02, 2013 5.749 5.842 5.662 5.836 625,671 +0.17(+3.06%)
Dec 31, 2012 5.569 5.662 5.541 5.662 304,313 +0.11(+1.92%)
Dec 28, 2012 5.542 5.609 5.529 5.556 259,204 +0.01(+0.12%)
Dec 27, 2012 5.562 5.582 5.469 5.549 218,978 -0.01(-0.12%)
Dec 26, 2012 5.616 5.636 5.522 5.556 161,088 -0.03(-0.60%)
Dec 24, 2012 5.609 5.609 5.489 5.589 164,204 +0.00(+0.00%)
Dec 21, 2012 5.596 5.629 5.556 5.589 1,765,102 -0.05(-0.83%)
Dec 20, 2012 5.562 5.649 5.556 5.636 563,177 +0.06(+1.08%)
Dec 19, 2012 5.562 5.589 5.489 5.576 506,880 +0.02(+0.36%)
Dec 18, 2012 5.529 5.556 5.476 5.556 559,583 +0.01(+0.24%)
Dec 17, 2012 5.469 5.572 5.436 5.542 353,249 +0.09(+1.59%)
Dec 14, 2012 5.469 5.556 5.436 5.456 359,409 -0.03(-0.61%)
Dec 13, 2012 5.509 5.549 5.469 5.489 267,436 +0.00(+0.00%)
Dec 12, 2012 5.569 5.609 5.486 5.489 363,691 -0.08(-1.44%)
Dec 11, 2012 5.582 5.630 5.542 5.569 346,276 +0.02(+0.36%)
Dec 10, 2012 5.562 5.562 5.476 5.549 307,484 +0.00(+0.00%)
Dec 07, 2012 5.602 5.602 5.529 5.549 149,669 -0.02(-0.36%)
Dec 06, 2012 5.576 5.589 5.526 5.569 283,060 -0.02(-0.36%)
Dec 05, 2012 5.642 5.642 5.569 5.589 206,843 -0.02(-0.36%)
Dec 04, 2012 5.629 5.649 5.536 5.609 241,258 -0.03(-0.47%)
Nov 30, 2012 5.642 5.652 5.566 5.636 495,642 +0.01(+0.24%)
Nov 29, 2012 5.602 5.636 5.549 5.622 392,741 +0.07(+1.32%)
Nov 28, 2012 5.516 5.556 5.443 5.549 432,267 +0.01(+0.24%)
Nov 27, 2012 5.349 5.689 5.343 5.536 826,323 +0.19(+3.62%)
Nov 26, 2012 5.336 5.363 5.304 5.343 502,502 -0.02(-0.37%)
Nov 23, 2012 5.276 5.363 5.263 5.363 202,336 +0.13(+2.55%)
Nov 21, 2012 5.209 5.316 5.179 5.229 446,352 +0.03(+0.51%)
Nov 20, 2012 5.216 5.276 5.169 5.203 357,194 -0.04(-0.76%)
Nov 19, 2012 5.149 5.329 5.149 5.243 342,481 +0.15(+2.88%)
Nov 16, 2012 5.050 5.129 5.023 5.096 378,932 +0.03(+0.53%)
Nov 15, 2012 5.103 5.154 5.050 5.069 441,092 -0.05(-0.91%)
Nov 14, 2012 5.183 5.249 5.109 5.116 434,619 -0.07(-1.29%)
Nov 13, 2012 5.263 5.289 5.169 5.183 259,783 -0.09(-1.77%)
Nov 12, 2012 5.303 5.510 5.229 5.276 165,471 -0.01(-0.13%)
Nov 09, 2012 5.283 5.376 5.243 5.283 270,399 -0.03(-0.63%)
Nov 08, 2012 5.403 5.483 5.316 5.316 287,661 -0.08(-1.48%)
Nov 07, 2012 5.542 5.542 5.396 5.396 338,941 -0.18(-3.17%)
Nov 06, 2012 5.553 5.592 5.487 5.572 216,631 +0.06(+1.08%)
Nov 05, 2012 5.506 5.546 5.467 5.513 228,177 -0.01(-0.12%)
Nov 02, 2012 5.645 5.645 5.513 5.520 335,845 -0.11(-1.99%)
Nov 01, 2012 5.605 5.685 5.559 5.632 426,236 +0.04(+0.71%)
Oct 31, 2012 5.605 5.632 5.546 5.592 261,198 +0.00(+0.00%)
Oct 26, 2012 5.625 5.592 5.592 5.592 163,770 -0.05(-0.82%)
Oct 25, 2012 5.559 5.739 5.559 5.638 424,679 +0.13(+2.40%)
Oct 24, 2012 5.533 5.592 5.467 5.506 214,549 +0.01(+0.12%)
Oct 23, 2012 5.520 5.559 5.480 5.500 275,601 -0.05(-0.95%)
Oct 19, 2012 5.539 5.599 5.506 5.553 346,872 -0.03(-0.59%)
Oct 18, 2012 5.625 5.645 5.586 5.586 294,555 -0.03(-0.59%)
Oct 17, 2012 5.539 5.619 5.539 5.619 253,992 +0.08(+1.43%)
Oct 16, 2012 5.579 5.685 5.506 5.539 309,783 +0.00(+0.00%)
Oct 15, 2012 5.566 5.592 5.500 5.539 415,955 -0.01(-0.24%)
Oct 12, 2012 5.671 5.685 5.553 5.553 489,115 -0.15(-2.55%)
Oct 11, 2012 5.770 5.770 5.675 5.698 235,239 -0.02(-0.35%)
Oct 10, 2012 5.757 5.803 5.698 5.718 376,365 -0.03(-0.46%)
Oct 09, 2012 5.816 5.830 5.730 5.744 328,269 -0.07(-1.25%)
Oct 08, 2012 5.810 5.843 5.782 5.816 114,614 -0.01(-0.11%)
Oct 05, 2012 5.810 5.871 5.790 5.823 206,080 +0.02(+0.34%)
Oct 04, 2012 5.790 5.823 5.750 5.803 259,154 +0.05(+0.80%)
Oct 03, 2012 5.803 5.810 5.737 5.757 255,261 -0.02(-0.34%)
Oct 02, 2012 5.770 5.816 5.744 5.777 240,137 +0.03(+0.46%)
Oct 01, 2012 5.849 5.849 5.724 5.750 426,513 -0.07(-1.13%)
Sep 28, 2012 5.849 5.868 5.783 5.816 297,787 -0.06(-1.01%)
Sep 27, 2012 5.929 5.942 5.863 5.876 280,424 -0.01(-0.22%)
Sep 26, 2012 5.902 5.948 5.856 5.889 208,291 -0.01(-0.22%)
Sep 25, 2012 6.021 6.074 5.902 5.902 296,539 -0.09(-1.43%)
Sep 24, 2012 5.948 6.021 5.896 5.988 316,197 +0.04(+0.67%)
Sep 21, 2012 6.001 6.008 5.935 5.948 658,549 +0.04(+0.66%)
Sep 20, 2012 5.968 5.981 5.909 5.909 243,138 -0.11(-1.75%)
Sep 19, 2012 6.008 6.074 5.856 6.014 798,399 +0.01(+0.22%)
Sep 18, 2012 5.929 6.034 5.922 6.001 599,573 +0.05(+0.89%)
Sep 17, 2012 5.942 5.962 5.915 5.948 294,851 -0.03(-0.44%)
Sep 14, 2012 5.869 5.988 5.843 5.975 442,311 +0.13(+2.14%)
Sep 13, 2012 5.737 5.876 5.718 5.849 404,987 +0.10(+1.72%)
Sep 12, 2012 5.744 5.770 5.711 5.750 177,102 +0.03(+0.46%)
Sep 11, 2012 5.731 5.764 5.685 5.724 304,480 +0.01(+0.23%)
Sep 10, 2012 5.685 5.737 5.685 5.711 209,409 +0.01(+0.23%)
Sep 07, 2012 5.704 5.718 5.670 5.698 265,721 +0.03(+0.58%)
Sep 06, 2012 5.671 5.731 5.653 5.665 418,149 +0.03(+0.59%)
Sep 05, 2012 5.658 5.658 5.612 5.632 215,982 +0.00(+0.00%)
Sep 04, 2012 5.599 5.645 5.553 5.632 453,407 +0.03(+0.59%)
Aug 31, 2012 5.671 5.671 5.599 5.599 310,983 -0.04(-0.70%)
Aug 30, 2012 5.685 5.685 5.632 5.638 185,970 -0.06(-1.04%)
Aug 29, 2012 5.632 5.698 5.632 5.698 319,485 +0.08(+1.41%)
Aug 27, 2012 5.685 5.698 5.619 5.619 391,981 -0.03(-0.47%)
Aug 24, 2012 5.638 5.671 5.619 5.645 276,213 -0.01(-0.23%)
Aug 23, 2012 5.750 5.750 5.632 5.658 207,701 -0.09(-1.49%)
Aug 22, 2012 5.764 5.790 5.711 5.744 151,404 -0.04(-0.68%)
Aug 21, 2012 5.790 5.810 5.724 5.783 442,546 +0.03(+0.46%)
Aug 20, 2012 5.685 5.760 5.658 5.757 594,064 +0.05(+0.81%)
Aug 17, 2012 5.658 5.718 5.658 5.711 419,370 +0.03(+0.58%)
Aug 16, 2012 5.711 5.711 5.665 5.678 273,701 -0.03(-0.46%)
Aug 15, 2012 5.665 5.734 5.665 5.704 298,025 +0.03(+0.46%)
Aug 14, 2012 5.718 5.744 5.658 5.678 297,340 -0.03(-0.58%)
Aug 13, 2012 5.665 5.731 5.566 5.711 337,027 +0.03(+0.52%)
Aug 10, 2012 5.704 5.711 5.665 5.681 166,962 -0.02(-0.40%)
Aug 09, 2012 5.718 5.764 5.698 5.704 254,893 -0.01(-0.12%)
Aug 08, 2012 5.665 5.718 5.625 5.711 437,995 +0.07(+1.23%)
Aug 07, 2012 5.550 5.681 5.537 5.642 431,869 +0.10(+1.77%)
Aug 06, 2012 5.505 5.550 5.478 5.544 403,205 +0.06(+1.07%)
Aug 03, 2012 5.374 5.511 5.374 5.485 455,431 +0.15(+2.82%)
Aug 02, 2012 5.354 5.407 5.309 5.335 285,572 -0.04(-0.73%)
Aug 01, 2012 5.492 5.511 5.374 5.374 441,692 -0.12(-2.14%)
Jul 31, 2012 5.498 5.589 5.485 5.492 402,018 -0.06(-1.06%)
Jul 30, 2012 5.557 5.603 5.531 5.550 398,659 -0.02(-0.35%)
Jul 27, 2012 5.524 5.583 5.420 5.570 348,980 +0.05(+0.83%)
Jul 26, 2012 5.596 5.966 5.452 5.524 501,523 -0.13(-2.31%)
Jul 25, 2012 5.720 5.753 5.609 5.655 522,876 -0.03(-0.57%)
Jul 24, 2012 5.727 5.818 5.655 5.687 349,518 -0.01(-0.23%)
Jul 23, 2012 5.720 5.740 5.661 5.700 401,543 -0.09(-1.58%)
Jul 20, 2012 5.792 5.831 5.753 5.792 731,963 -0.05(-0.78%)
Jul 19, 2012 5.909 5.909 5.825 5.838 244,166 -0.07(-1.22%)
Jul 18, 2012 5.864 5.962 5.844 5.909 395,342 +0.03(+0.44%)
Jul 17, 2012 6.014 6.027 5.864 5.883 686,198 -0.08(-1.42%)
Jul 16, 2012 6.001 6.040 5.936 5.968 394,445 -0.03(-0.44%)
Jul 13, 2012 5.968 6.027 5.883 5.994 382,460 +0.07(+1.10%)
Jul 12, 2012 5.883 5.929 5.844 5.929 268,927 +0.01(+0.11%)
Jul 11, 2012 5.890 5.949 5.870 5.922 289,480 +0.01(+0.22%)
Jul 10, 2012 5.949 5.955 5.873 5.909 264,390 +0.01(+0.22%)
Jul 09, 2012 5.994 5.994 5.857 5.896 553,090 -0.09(-1.53%)
Jul 06, 2012 5.877 6.007 5.870 5.988 378,178 +0.05(+0.77%)
Jul 05, 2012 5.929 5.975 5.890 5.942 395,586 -0.03(-0.44%)
Jul 03, 2012 5.883 5.988 5.844 5.968 244,647 +0.10(+1.67%)
Jul 02, 2012 5.785 5.870 5.733 5.870 451,018 +0.09(+1.58%)
Jun 29, 2012 5.759 5.785 5.700 5.779 364,966 +0.12(+2.19%)
Jun 28, 2012 5.648 5.661 5.570 5.655 379,207 -0.02(-0.35%)
Jun 27, 2012 5.622 5.687 5.576 5.674 305,129 +0.08(+1.40%)
Jun 26, 2012 5.681 5.714 5.583 5.596 368,490 -0.07(-1.15%)
Jun 25, 2012 5.668 5.714 5.622 5.661 411,511 -0.07(-1.25%)
Jun 22, 2012 5.681 5.785 5.648 5.733 901,509 +0.08(+1.50%)
Jun 21, 2012 5.766 5.789 5.648 5.648 301,998 -0.13(-2.26%)
Jun 20, 2012 5.805 5.851 5.753 5.779 337,035 -0.01(-0.23%)
Jun 19, 2012 5.733 5.818 5.687 5.792 462,733 +0.08(+1.49%)
Jun 18, 2012 5.668 5.720 5.596 5.707 452,642 +0.00(+0.06%)
Jun 15, 2012 5.609 5.720 5.596 5.704 1,017,920 +0.07(+1.22%)
Jun 14, 2012 5.557 5.642 5.544 5.635 470,670 +0.10(+1.89%)
Jun 13, 2012 5.544 5.606 5.524 5.531 385,141 -0.03(-0.59%)
Jun 12, 2012 5.576 5.599 5.537 5.563 409,873 +0.01(+0.24%)
Jun 11, 2012 5.700 5.700 5.550 5.550 386,336 -0.08(-1.51%)
Jun 08, 2012 5.589 5.655 5.550 5.635 534,595 +0.03(+0.58%)
Jun 07, 2012 5.668 5.674 5.589 5.603 516,628 +0.01(+0.12%)
Jun 06, 2012 5.596 5.622 5.582 5.596 453,668 +0.02(+0.35%)
Jun 05, 2012 5.570 5.622 5.557 5.576 352,474 -0.01(-0.23%)
Jun 04, 2012 5.589 5.635 5.544 5.589 306,783 +0.01(+0.12%)
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.