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

Brookline Bancorp (NQ: BRKL )

8.665 -0.035 (-0.40%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Aug 31, 2007 7.404 7.551 7.286 7.357 504,093 +0.08(+1.05%)
Aug 30, 2007 7.275 7.398 7.169 7.280 438,626 -0.07(-0.96%)
Aug 29, 2007 7.280 7.392 7.228 7.351 989,095 +0.10(+1.38%)
Aug 28, 2007 7.257 7.298 7.104 7.251 1,020,293 -0.06(-0.88%)
Aug 27, 2007 7.275 7.363 7.133 7.316 920,010 +0.01(+0.08%)
Aug 24, 2007 7.363 7.404 7.086 7.310 635,598 -0.04(-0.48%)
Aug 23, 2007 7.480 7.527 7.333 7.345 494,640 -0.13(-1.73%)
Aug 22, 2007 7.580 7.674 7.292 7.475 893,770 -0.06(-0.78%)
Aug 21, 2007 7.386 7.651 7.386 7.533 786,903 +0.12(+1.59%)
Aug 20, 2007 7.545 7.586 7.286 7.416 912,407 -0.18(-2.32%)
Aug 17, 2007 7.586 7.933 7.357 7.592 2,995,781 +0.26(+3.53%)
Aug 16, 2007 6.692 7.345 6.616 7.333 2,258,547 +0.65(+9.67%)
Aug 15, 2007 6.539 6.857 6.440 6.687 865,004 +0.21(+3.27%)
Aug 14, 2007 6.534 6.622 6.469 6.475 491,295 -0.06(-0.90%)
Aug 13, 2007 6.934 6.934 6.428 6.534 1,292,861 -0.32(-4.72%)
Aug 10, 2007 6.975 7.233 6.657 6.857 1,574,983 -0.16(-2.26%)
Aug 09, 2007 7.145 7.363 6.975 7.016 2,423,726 -0.21(-2.85%)
Aug 08, 2007 6.939 7.339 6.839 7.222 3,516,251 +0.31(+4.42%)
Aug 07, 2007 6.528 6.951 6.522 6.916 2,739,545 +0.35(+5.28%)
Aug 06, 2007 6.204 6.657 6.134 6.569 2,689,329 +0.58(+9.62%)
Aug 03, 2007 6.016 6.234 5.981 5.993 1,530,171 -0.16(-2.67%)
Aug 02, 2007 6.110 6.234 6.069 6.157 1,158,474 +0.06(+0.96%)
Aug 01, 2007 6.034 6.098 5.957 6.098 2,124,197 +0.06(+0.97%)
Jul 31, 2007 6.145 6.187 6.034 6.040 931,797 -0.06(-1.06%)
Jul 30, 2007 6.175 6.175 5.940 6.104 906,304 +0.00(+0.00%)
Jul 27, 2007 6.193 6.263 6.057 6.104 1,349,833 -0.15(-2.44%)
Jul 26, 2007 6.334 6.351 6.140 6.257 1,559,063 -0.14(-2.12%)
Jul 25, 2007 6.322 6.422 6.298 6.392 1,709,409 +0.11(+1.68%)
Jul 24, 2007 6.522 6.528 6.257 6.287 1,411,477 -0.25(-3.78%)
Jul 23, 2007 6.616 6.822 6.528 6.534 1,464,609 -0.06(-0.89%)
Jul 20, 2007 6.498 6.763 6.498 6.592 2,490,574 +0.09(+1.45%)
Jul 19, 2007 6.451 6.604 6.440 6.498 686,708 +0.05(+0.73%)
Jul 18, 2007 6.487 6.492 6.410 6.451 963,645 -0.07(-1.08%)
Jul 17, 2007 6.516 6.569 6.516 6.522 902,516 +0.02(+0.27%)
Jul 16, 2007 6.534 6.575 6.469 6.504 1,193,054 -0.05(-0.81%)
Jul 13, 2007 6.563 6.610 6.545 6.557 525,981 -0.02(-0.27%)
Jul 12, 2007 6.516 6.598 6.498 6.575 966,733 +0.09(+1.36%)
Jul 11, 2007 6.510 6.557 6.457 6.487 581,374 -0.04(-0.63%)
Jul 10, 2007 6.645 6.663 6.522 6.528 817,023 -0.15(-2.29%)
Jul 09, 2007 6.675 6.722 6.645 6.681 786,736 -0.01(-0.09%)
Jul 06, 2007 6.669 6.722 6.657 6.687 510,243 +0.00(+0.00%)
Jul 05, 2007 6.704 6.763 6.645 6.687 619,675 -0.07(-1.04%)
Jul 03, 2007 6.722 6.769 6.710 6.757 409,103 +0.03(+0.44%)
Jul 02, 2007 6.810 6.857 6.716 6.728 999,769 -0.04(-0.61%)
Jun 29, 2007 6.886 6.922 6.769 6.769 1,481,253 -0.11(-1.62%)
Jun 28, 2007 6.939 6.981 6.869 6.881 841,040 -0.08(-1.18%)
Jun 27, 2007 6.916 6.981 6.863 6.963 1,002,042 -0.01(-0.08%)
Jun 26, 2007 6.928 7.004 6.910 6.969 1,641,140 +0.04(+0.59%)
Jun 25, 2007 6.916 6.975 6.863 6.928 1,396,010 +0.01(+0.17%)
Jun 22, 2007 6.881 6.969 6.822 6.916 1,697,430 +0.02(+0.26%)
Jun 21, 2007 6.910 6.945 6.869 6.898 769,734 -0.04(-0.59%)
Jun 20, 2007 7.033 7.051 6.934 6.939 552,982 -0.08(-1.09%)
Jun 19, 2007 6.998 7.033 6.969 7.016 579,849 -0.01(-0.17%)
Jun 18, 2007 7.110 7.116 7.028 7.028 680,005 -0.08(-1.08%)
Jun 15, 2007 7.092 7.110 7.045 7.104 1,108,855 +0.11(+1.60%)
Jun 14, 2007 6.969 7.086 6.934 6.992 973,500 +0.05(+0.68%)
Jun 13, 2007 6.881 6.963 6.845 6.945 709,592 +0.09(+1.37%)
Jun 12, 2007 6.916 6.945 6.822 6.851 675,414 -0.10(-1.44%)
Jun 11, 2007 6.986 6.998 6.910 6.951 612,911 -0.07(-1.01%)
Jun 08, 2007 6.945 7.033 6.928 7.022 574,450 +0.05(+0.67%)
Jun 07, 2007 6.963 6.981 6.910 6.975 1,156,886 +0.01(+0.08%)
Jun 06, 2007 6.969 6.981 6.922 6.969 752,423 -0.03(-0.42%)
Jun 05, 2007 6.981 7.028 6.969 6.998 993,547 -0.02(-0.25%)
Jun 04, 2007 7.057 7.086 6.981 7.016 740,974 -0.05(-0.75%)
Jun 01, 2007 7.033 7.116 7.033 7.069 1,108,900 +0.05(+0.67%)
May 31, 2007 7.069 7.075 6.992 7.022 657,182 -0.02(-0.25%)
May 30, 2007 7.016 7.063 6.998 7.039 671,214 -0.01(-0.17%)
May 29, 2007 7.039 7.057 7.016 7.051 491,173 +0.02(+0.33%)
May 25, 2007 7.063 7.082 6.998 7.028 589,094 -0.04(-0.50%)
May 24, 2007 7.075 7.151 7.039 7.063 921,572 -0.04(-0.50%)
May 23, 2007 7.169 7.181 7.075 7.098 647,773 -0.05(-0.74%)
May 22, 2007 7.069 7.169 7.057 7.151 828,268 +0.06(+0.91%)
May 21, 2007 7.016 7.086 6.963 7.086 481,587 +0.05(+0.75%)
May 18, 2007 7.116 7.116 7.028 7.033 543,007 -0.06(-0.91%)
May 17, 2007 7.122 7.133 7.051 7.098 1,015,100 -0.03(-0.41%)
May 16, 2007 7.075 7.128 7.063 7.128 1,082,386 +0.06(+0.83%)
May 15, 2007 7.028 7.104 7.010 7.069 1,107,721 +0.02(+0.33%)
May 14, 2007 7.098 7.110 7.039 7.045 875,246 -0.07(-0.99%)
May 11, 2007 7.022 7.128 7.004 7.116 464,996 +0.08(+1.09%)
May 10, 2007 7.163 7.181 7.033 7.039 689,917 -0.14(-1.89%)
May 09, 2007 7.163 7.222 7.157 7.175 401,378 -0.01(-0.08%)
May 08, 2007 7.169 7.186 7.092 7.181 1,051,505 +0.02(+0.25%)
May 07, 2007 7.069 7.175 7.069 7.163 874,123 +0.08(+1.08%)
May 04, 2007 7.092 7.098 7.022 7.086 519,485 +0.01(+0.17%)
May 03, 2007 7.116 7.116 7.039 7.075 630,694 -0.04(-0.50%)
May 02, 2007 7.016 7.151 6.969 7.110 858,882 +0.08(+1.17%)
May 01, 2007 7.010 7.063 6.916 7.028 1,197,606 +0.02(+0.25%)
Apr 30, 2007 7.104 7.163 6.998 7.010 909,379 -0.09(-1.32%)
Apr 27, 2007 7.163 7.204 7.104 7.104 621,467 -0.06(-0.82%)
Apr 26, 2007 7.181 7.298 7.139 7.163 582,048 -0.04(-0.49%)
Apr 25, 2007 7.210 7.233 7.175 7.198 606,755 +0.02(+0.25%)
Apr 24, 2007 7.233 7.310 7.151 7.181 1,545,451 -0.05(-0.73%)
Apr 23, 2007 7.363 7.422 7.222 7.233 881,002 -0.16(-2.15%)
Apr 20, 2007 7.639 7.639 7.386 7.392 944,273 -0.08(-1.02%)
Apr 19, 2007 7.404 7.563 7.263 7.469 1,109,821 -0.01(-0.16%)
Apr 18, 2007 7.451 7.539 7.451 7.480 365,716 -0.01(-0.08%)
Apr 17, 2007 7.539 7.545 7.469 7.486 304,198 -0.06(-0.78%)
Apr 16, 2007 7.380 7.545 7.380 7.545 280,335 +0.18(+2.39%)
Apr 13, 2007 7.322 7.375 7.269 7.369 1,002,172 +0.03(+0.40%)
Apr 12, 2007 7.210 7.339 7.157 7.339 617,818 +0.10(+1.38%)
Apr 11, 2007 7.269 7.310 7.186 7.239 825,632 -0.05(-0.73%)
Apr 10, 2007 7.369 7.375 7.286 7.292 494,747 -0.08(-1.04%)
Apr 09, 2007 7.375 7.392 7.316 7.369 364,368 -0.02(-0.24%)
Apr 05, 2007 7.398 7.445 7.351 7.386 231,713 -0.03(-0.40%)
Apr 04, 2007 7.480 7.480 7.386 7.416 313,151 -0.05(-0.71%)
Apr 03, 2007 7.428 7.510 7.416 7.469 353,191 +0.06(+0.79%)
Apr 02, 2007 7.480 7.504 7.357 7.410 456,144 -0.04(-0.55%)
Mar 30, 2007 7.422 7.522 7.386 7.451 529,824 -0.05(-0.63%)
Mar 29, 2007 7.492 7.586 7.392 7.498 400,409 +0.06(+0.87%)
Mar 28, 2007 7.404 7.469 7.392 7.433 1,053,486 -0.02(-0.24%)
Mar 27, 2007 7.492 7.539 7.445 7.451 305,490 -0.08(-1.09%)
Mar 26, 2007 7.569 7.610 7.428 7.533 541,477 -0.05(-0.62%)
Mar 23, 2007 7.563 7.592 7.539 7.580 315,805 +0.00(+0.00%)
Mar 22, 2007 7.651 7.674 7.498 7.580 537,442 -0.04(-0.46%)
Mar 21, 2007 7.516 7.622 7.457 7.616 737,866 +0.11(+1.49%)
Mar 20, 2007 7.469 7.504 7.433 7.504 673,725 +0.05(+0.63%)
Mar 19, 2007 7.392 7.539 7.369 7.457 884,113 +0.08(+1.12%)
Mar 16, 2007 7.328 7.386 7.280 7.375 2,015,641 +0.04(+0.48%)
Mar 15, 2007 7.181 7.375 7.145 7.339 619,758 +0.17(+2.38%)
Mar 14, 2007 7.092 7.251 7.086 7.169 1,041,326 +0.06(+0.91%)
Mar 13, 2007 7.333 7.310 7.092 7.104 1,211,895 -0.23(-3.13%)
Mar 12, 2007 7.333 7.369 7.304 7.333 565,579 +0.01(+0.08%)
Mar 09, 2007 7.422 7.439 7.298 7.328 444,210 -0.02(-0.32%)
Mar 08, 2007 7.457 7.498 7.322 7.351 766,748 -0.01(-0.08%)
Mar 07, 2007 7.439 7.475 7.345 7.357 775,410 -0.11(-1.42%)
Mar 06, 2007 7.445 7.492 7.380 7.463 703,629 +0.10(+1.36%)
Mar 05, 2007 7.410 7.469 7.345 7.363 786,607 -0.08(-1.11%)
Mar 02, 2007 7.598 7.598 7.410 7.445 698,089 -0.08(-1.09%)
Mar 01, 2007 7.445 7.598 7.357 7.527 698,660 +0.02(+0.31%)
Feb 28, 2007 7.375 7.586 7.333 7.504 708,712 +0.15(+2.08%)
Feb 27, 2007 7.498 7.533 7.345 7.351 700,033 -0.19(-2.50%)
Feb 26, 2007 7.657 7.680 7.516 7.539 516,399 -0.08(-1.00%)
Feb 23, 2007 7.674 7.733 7.592 7.616 343,961 -0.09(-1.15%)
Feb 22, 2007 7.816 7.816 7.645 7.704 487,124 -0.07(-0.91%)
Feb 21, 2007 7.763 7.810 7.645 7.774 346,221 -0.02(-0.23%)
Feb 20, 2007 7.774 7.798 7.651 7.792 225,452 +0.04(+0.45%)
Feb 16, 2007 7.733 7.869 7.698 7.757 360,645 +0.03(+0.38%)
Feb 15, 2007 7.810 7.816 7.716 7.727 293,060 -0.06(-0.76%)
Feb 14, 2007 7.774 7.880 7.774 7.786 298,404 -0.01(-0.08%)
Feb 13, 2007 7.780 7.851 7.769 7.792 372,829 +0.01(+0.15%)
Feb 12, 2007 7.786 7.827 7.727 7.780 313,304 +0.02(+0.30%)
Feb 09, 2007 7.886 7.921 7.733 7.757 459,446 -0.15(-1.86%)
Feb 08, 2007 7.921 7.921 7.839 7.904 234,133 -0.04(-0.52%)
Feb 07, 2007 7.898 7.969 7.869 7.945 442,399 +0.06(+0.82%)
Feb 06, 2007 7.839 7.963 7.810 7.880 575,057 +0.07(+0.90%)
Feb 05, 2007 7.886 7.892 7.763 7.810 516,101 -0.11(-1.41%)
Feb 02, 2007 7.845 7.957 7.828 7.921 503,996 +0.09(+1.20%)
Feb 01, 2007 7.833 7.880 7.792 7.827 341,232 +0.00(+0.00%)
Jan 31, 2007 7.880 7.898 7.627 7.827 574,964 -0.05(-0.67%)
Jan 30, 2007 7.810 7.916 7.786 7.880 560,833 +0.07(+0.90%)
Jan 29, 2007 7.722 7.839 7.645 7.810 485,616 +0.05(+0.68%)
Jan 26, 2007 7.657 7.792 7.633 7.757 554,616 +0.09(+1.23%)
Jan 25, 2007 7.757 7.763 7.633 7.663 472,596 -0.11(-1.44%)
Jan 24, 2007 7.704 7.774 7.674 7.774 290,234 +0.08(+1.07%)
Jan 23, 2007 7.598 7.757 7.598 7.692 418,289 +0.07(+0.93%)
Jan 22, 2007 7.616 7.633 7.545 7.622 341,868 -0.02(-0.23%)
Jan 19, 2007 7.557 7.716 7.539 7.639 437,112 +0.06(+0.85%)
Jan 18, 2007 7.622 7.651 7.539 7.575 700,720 -0.08(-1.00%)
Jan 17, 2007 7.651 7.680 7.592 7.651 476,629 -0.02(-0.31%)
Jan 16, 2007 7.786 7.886 7.651 7.674 520,373 -0.11(-1.44%)
Jan 12, 2007 7.704 7.786 7.704 7.786 173,089 +0.06(+0.84%)
Jan 11, 2007 7.633 7.739 7.633 7.722 362,006 +0.11(+1.47%)
Jan 10, 2007 7.633 7.716 7.575 7.610 316,000 +0.00(+0.00%)
Jan 09, 2007 7.627 7.645 7.498 7.610 406,802 -0.03(-0.38%)
Jan 08, 2007 7.651 7.669 7.586 7.639 345,464 -0.02(-0.31%)
Jan 05, 2007 7.786 7.857 7.622 7.663 436,771 -0.18(-2.25%)
Jan 04, 2007 7.792 7.845 7.727 7.839 561,741 +0.05(+0.68%)
Jan 03, 2007 7.786 7.969 7.704 7.786 601,817 +0.04(+0.53%)
Dec 29, 2006 7.792 7.886 7.727 7.745 511,485 -0.08(-0.98%)
Dec 28, 2006 7.939 7.969 7.810 7.822 396,617 -0.11(-1.41%)
Dec 27, 2006 7.851 7.946 7.851 7.933 343,842 +0.11(+1.43%)
Dec 26, 2006 7.645 7.827 7.645 7.822 476,483 +0.16(+2.07%)
Dec 22, 2006 7.704 7.745 7.616 7.663 279,251 -0.03(-0.38%)
Dec 21, 2006 7.704 7.810 7.616 7.692 403,951 +0.01(+0.08%)
Dec 20, 2006 7.654 7.780 7.651 7.686 539,338 +0.02(+0.23%)
Dec 19, 2006 7.645 7.763 7.639 7.669 526,486 -0.01(-0.15%)
Dec 18, 2006 7.798 7.863 7.669 7.680 642,514 -0.17(-2.17%)
Dec 15, 2006 7.857 7.880 7.769 7.851 922,258 +0.03(+0.38%)
Dec 14, 2006 7.810 7.880 7.733 7.822 503,579 +0.05(+0.61%)
Dec 13, 2006 7.874 7.886 7.745 7.774 358,935 -0.06(-0.83%)
Dec 12, 2006 7.786 7.880 7.722 7.839 553,916 +0.08(+0.98%)
Dec 11, 2006 7.686 7.804 7.645 7.763 256,373 +0.05(+0.69%)
Dec 08, 2006 7.774 7.804 7.645 7.710 392,581 -0.07(-0.91%)
Dec 07, 2006 7.833 7.898 7.751 7.780 374,671 -0.06(-0.82%)
Dec 06, 2006 7.916 7.980 7.810 7.845 344,507 -0.11(-1.33%)
Dec 05, 2006 7.945 7.992 7.869 7.951 429,204 +0.00(+0.00%)
Dec 04, 2006 7.869 7.980 7.822 7.951 704,892 +0.08(+0.97%)
Dec 01, 2006 7.921 8.010 7.739 7.874 500,529 -0.06(-0.81%)
Nov 30, 2006 7.933 7.969 7.822 7.939 294,685 -0.02(-0.30%)
Nov 29, 2006 7.899 8.004 7.804 7.963 404,168 +0.06(+0.74%)
Nov 28, 2006 7.857 7.957 7.792 7.904 375,801 +0.04(+0.52%)
Nov 27, 2006 8.069 8.116 7.863 7.863 491,193 -0.28(-3.40%)
Nov 24, 2006 8.116 8.151 8.051 8.139 89,419 +0.02(+0.22%)
Nov 22, 2006 8.198 8.216 8.098 8.121 250,665 -0.08(-0.93%)
Nov 21, 2006 8.292 8.292 8.163 8.198 347,374 -0.11(-1.27%)
Nov 20, 2006 8.233 8.321 7.974 8.304 366,323 +0.09(+1.07%)
Nov 17, 2006 8.374 8.374 8.174 8.216 390,597 -0.16(-1.90%)
Nov 16, 2006 8.363 8.380 8.286 8.374 256,990 +0.01(+0.14%)
Nov 15, 2006 8.268 8.374 8.221 8.363 440,867 +0.11(+1.28%)
Nov 14, 2006 8.163 8.298 8.086 8.257 353,293 +0.10(+1.23%)
Nov 13, 2006 8.133 8.180 8.004 8.157 277,307 -0.01(-0.14%)
Nov 10, 2006 7.998 8.168 7.974 8.168 666,435 +0.18(+2.21%)
Nov 09, 2006 7.969 8.069 7.957 7.992 587,875 +0.03(+0.37%)
Nov 08, 2006 7.845 8.016 7.827 7.963 333,440 +0.06(+0.82%)
Nov 07, 2006 7.892 8.027 7.880 7.898 239,445 -0.01(-0.15%)
Nov 06, 2006 7.869 7.939 7.794 7.910 317,427 +0.09(+1.13%)
Nov 03, 2006 7.786 7.886 7.751 7.822 356,850 +0.03(+0.38%)
Nov 02, 2006 7.686 7.804 7.671 7.792 530,395 +0.08(+1.07%)
Nov 01, 2006 7.869 7.916 7.698 7.710 392,576 -0.13(-1.65%)
Oct 31, 2006 7.822 7.857 7.798 7.839 646,537 +0.02(+0.23%)
Oct 30, 2006 7.880 7.880 7.798 7.822 915,686 -0.08(-1.04%)
Oct 27, 2006 7.927 7.945 7.851 7.904 354,886 -0.06(-0.81%)
Oct 26, 2006 8.021 8.021 7.898 7.969 1,172,562 -0.01(-0.07%)
Oct 25, 2006 7.974 8.010 7.898 7.974 689,747 -0.02(-0.29%)
Oct 24, 2006 8.004 8.021 7.927 7.998 634,901 -0.04(-0.51%)
Oct 23, 2006 8.057 8.086 7.951 8.039 495,432 +0.01(+0.07%)
Oct 20, 2006 8.216 8.233 7.998 8.033 802,367 -0.20(-2.43%)
Oct 19, 2006 8.186 8.263 8.180 8.233 535,806 +0.01(+0.07%)
Oct 18, 2006 8.280 8.286 8.157 8.227 321,719 +0.00(+0.00%)
Oct 17, 2006 8.204 8.263 8.098 8.227 276,526 -0.04(-0.43%)
Oct 16, 2006 8.251 8.316 8.233 8.263 291,484 -0.01(-0.07%)
Oct 13, 2006 8.233 8.292 8.216 8.268 521,007 +0.04(+0.50%)
Oct 12, 2006 8.239 8.251 8.157 8.227 651,507 +0.03(+0.36%)
Oct 11, 2006 8.245 8.257 8.151 8.198 349,938 -0.09(-1.13%)
Oct 10, 2006 8.327 8.339 8.221 8.292 230,589 +0.03(+0.36%)
Oct 09, 2006 8.210 8.339 8.210 8.263 411,813 +0.02(+0.21%)
Oct 06, 2006 8.175 8.333 8.175 8.245 329,089 -0.01(-0.07%)
Oct 05, 2006 8.186 8.280 8.153 8.251 452,308 +0.09(+1.08%)
Oct 04, 2006 7.986 8.192 7.904 8.163 317,546 +0.14(+1.76%)
Oct 03, 2006 7.939 8.069 7.863 8.021 449,179 +0.01(+0.15%)
Oct 02, 2006 8.074 8.139 7.969 8.010 552,567 -0.08(-0.95%)
Sep 29, 2006 8.133 8.221 8.061 8.086 407,887 -0.05(-0.65%)
Sep 28, 2006 8.057 8.192 7.992 8.139 613,780 +0.11(+1.32%)
Sep 27, 2006 7.963 8.086 7.963 8.033 585,185 +0.02(+0.29%)
Sep 26, 2006 7.998 8.027 7.916 8.010 469,047 +0.03(+0.37%)
Sep 25, 2006 7.827 8.063 7.799 7.980 909,926 +0.15(+1.88%)
Sep 22, 2006 7.951 7.980 7.798 7.833 724,373 -0.15(-1.91%)
Sep 21, 2006 8.118 8.165 7.921 7.986 551,839 -0.12(-1.52%)
Sep 20, 2006 7.910 8.121 7.869 8.110 846,889 +0.22(+2.83%)
Sep 19, 2006 7.910 7.910 7.780 7.886 620,131 +0.01(+0.07%)
Sep 18, 2006 7.810 7.921 7.780 7.880 490,445 +0.03(+0.37%)
Sep 15, 2006 7.822 7.910 7.769 7.851 941,801 +0.07(+0.91%)
Sep 14, 2006 7.786 7.816 7.727 7.780 260,121 -0.04(-0.53%)
Sep 13, 2006 7.804 7.822 7.674 7.822 391,338 +0.04(+0.45%)
Sep 12, 2006 7.716 7.851 7.692 7.786 647,348 +0.07(+0.91%)
Sep 11, 2006 7.677 7.716 7.622 7.716 281,546 +0.04(+0.54%)
Sep 08, 2006 7.657 7.722 7.592 7.674 224,532 +0.02(+0.23%)
Sep 07, 2006 7.716 7.804 7.651 7.657 255,235 -0.11(-1.36%)
Sep 06, 2006 7.851 7.916 7.757 7.763 349,389 -0.14(-1.71%)
Sep 05, 2006 7.786 7.916 7.733 7.898 287,564 +0.09(+1.21%)
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.