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

Brookline Bancorp (NQ: BRKL )

8.700 -0.210 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2010 5.491 5.732 5.491 5.635 807,081 +0.12(+2.19%)
Aug 30, 2010 5.611 5.629 5.515 5.515 519,853 -0.14(-2.45%)
Aug 27, 2010 5.617 5.653 5.509 5.653 526,067 +0.11(+1.96%)
Aug 26, 2010 5.714 5.726 5.515 5.545 449,156 -0.16(-2.85%)
Aug 25, 2010 5.587 5.714 5.524 5.708 927,054 +0.12(+2.10%)
Aug 24, 2010 5.485 5.671 5.388 5.590 1,172,721 +0.07(+1.31%)
Aug 23, 2010 5.587 5.587 5.491 5.518 877,475 -0.04(-0.71%)
Aug 20, 2010 5.466 5.581 5.412 5.557 813,053 +0.07(+1.21%)
Aug 19, 2010 5.515 5.641 5.485 5.491 1,832,053 +0.01(+0.11%)
Aug 18, 2010 5.533 5.557 5.454 5.485 341,434 -0.07(-1.30%)
Aug 17, 2010 5.551 5.611 5.472 5.557 630,124 +0.05(+0.88%)
Aug 16, 2010 5.442 5.515 5.388 5.509 538,325 +0.05(+0.99%)
Aug 13, 2010 5.346 5.521 5.340 5.454 852,061 +0.07(+1.34%)
Aug 12, 2010 5.340 5.436 5.334 5.382 561,763 -0.02(-0.33%)
Aug 11, 2010 5.485 5.533 5.388 5.400 730,978 -0.18(-3.24%)
Aug 10, 2010 5.593 5.677 5.539 5.581 473,886 -0.09(-1.59%)
Aug 09, 2010 5.659 5.689 5.593 5.671 392,145 +0.07(+1.18%)
Aug 06, 2010 5.635 5.720 5.521 5.605 353,221 -0.08(-1.48%)
Aug 05, 2010 5.768 5.804 5.689 5.689 395,019 -0.11(-1.87%)
Aug 04, 2010 5.834 5.894 5.774 5.798 327,653 +0.00(+0.00%)
Aug 03, 2010 5.786 5.918 5.738 5.798 460,730 -0.01(-0.10%)
Aug 02, 2010 5.894 5.900 5.786 5.804 474,278 -0.03(-0.52%)
Jul 30, 2010 5.762 5.888 5.762 5.834 508,121 -0.03(-0.51%)
Jul 29, 2010 5.882 5.912 5.726 5.864 600,147 +0.04(+0.72%)
Jul 28, 2010 5.906 5.949 5.810 5.822 613,292 -0.08(-1.28%)
Jul 27, 2010 5.945 5.969 5.838 5.897 579,574 -0.02(-0.30%)
Jul 26, 2010 5.844 5.945 5.790 5.915 802,543 +0.08(+1.43%)
Jul 23, 2010 5.712 5.862 5.652 5.832 756,580 +0.11(+1.99%)
Jul 22, 2010 5.623 5.736 5.563 5.718 1,469,723 +0.34(+6.33%)
Jul 21, 2010 5.557 5.557 5.378 5.378 538,488 -0.14(-2.60%)
Jul 20, 2010 5.384 5.533 5.384 5.521 426,227 +0.08(+1.54%)
Jul 19, 2010 5.509 5.509 5.384 5.437 726,953 -0.04(-0.66%)
Jul 16, 2010 5.563 5.617 5.455 5.473 849,167 -0.12(-2.14%)
Jul 15, 2010 5.634 5.652 5.521 5.593 680,490 -0.05(-0.85%)
Jul 14, 2010 5.670 5.676 5.581 5.640 868,154 -0.07(-1.15%)
Jul 13, 2010 5.539 5.748 5.533 5.706 1,518,417 +0.26(+4.71%)
Jul 12, 2010 5.569 5.605 5.443 5.449 459,119 -0.13(-2.36%)
Jul 09, 2010 5.521 5.587 5.473 5.581 824,439 +0.07(+1.19%)
Jul 08, 2010 5.509 5.533 5.425 5.515 590,302 +0.03(+0.54%)
Jul 07, 2010 5.336 5.491 5.330 5.485 654,099 +0.19(+3.61%)
Jul 06, 2010 5.354 5.401 5.276 5.294 1,143,633 +0.01(+0.23%)
Jul 02, 2010 5.354 5.366 5.222 5.282 527,643 -0.04(-0.67%)
Jul 01, 2010 5.300 5.410 5.198 5.318 970,781 +0.01(+0.23%)
Jun 30, 2010 5.222 5.360 5.156 5.306 1,663,251 +0.10(+1.83%)
Jun 29, 2010 5.270 5.372 5.156 5.210 2,077,205 -0.29(-5.22%)
Jun 25, 2010 5.503 5.539 5.431 5.497 2,198,123 +0.03(+0.55%)
Jun 24, 2010 5.521 5.617 5.467 5.467 729,278 -0.10(-1.72%)
Jun 23, 2010 5.700 5.748 5.509 5.563 1,074,357 -0.15(-2.62%)
Jun 22, 2010 5.850 5.903 5.694 5.712 900,030 -0.11(-1.95%)
Jun 21, 2010 5.933 5.984 5.727 5.826 940,957 -0.01(-0.20%)
Jun 18, 2010 5.885 5.957 5.790 5.838 1,348,171 +0.00(+0.00%)
Jun 17, 2010 5.802 5.856 5.724 5.838 456,445 +0.08(+1.45%)
Jun 16, 2010 5.646 5.814 5.557 5.754 590,467 +0.05(+0.94%)
Jun 15, 2010 5.623 5.700 5.563 5.700 439,330 +0.12(+2.14%)
Jun 14, 2010 5.670 5.706 5.569 5.581 747,025 -0.03(-0.53%)
Jun 11, 2010 5.497 5.676 5.479 5.611 1,136,023 -0.07(-1.16%)
Jun 10, 2010 5.718 5.724 5.599 5.676 841,766 +0.02(+0.42%)
Jun 09, 2010 5.730 5.742 5.617 5.652 432,361 -0.04(-0.63%)
Jun 08, 2010 5.682 5.730 5.563 5.688 524,444 +0.02(+0.32%)
Jun 07, 2010 5.682 5.766 5.652 5.670 780,066 +0.01(+0.11%)
Jun 04, 2010 5.814 5.885 5.646 5.664 727,342 -0.29(-4.91%)
Jun 03, 2010 5.957 6.023 5.867 5.957 524,121 +0.03(+0.50%)
Jun 02, 2010 5.778 5.945 5.766 5.927 573,629 +0.17(+3.01%)
Jun 01, 2010 5.933 6.002 5.754 5.754 581,564 -0.20(-3.31%)
May 28, 2010 6.041 6.028 5.915 5.951 592,203 -0.09(-1.48%)
May 27, 2010 5.999 6.059 5.891 6.041 834,240 +0.18(+3.06%)
May 26, 2010 5.927 5.975 5.838 5.862 555,209 -0.05(-0.81%)
May 25, 2010 5.700 5.927 5.652 5.909 733,032 +0.11(+1.96%)
May 24, 2010 5.933 5.957 5.778 5.796 488,006 -0.16(-2.71%)
May 21, 2010 5.885 6.029 5.850 5.957 743,014 +0.02(+0.40%)
May 20, 2010 5.957 6.154 5.915 5.933 1,081,420 -0.27(-4.43%)
May 19, 2010 6.298 6.387 6.178 6.208 523,500 -0.13(-1.98%)
May 18, 2010 6.543 6.543 6.304 6.334 323,617 -0.13(-2.03%)
May 17, 2010 6.513 6.585 6.357 6.465 596,410 +0.01(+0.09%)
May 14, 2010 6.525 6.555 6.410 6.459 656,711 -0.13(-1.91%)
May 13, 2010 6.531 6.590 6.447 6.585 483,613 +0.01(+0.18%)
May 12, 2010 6.471 6.579 6.328 6.573 431,210 +0.12(+1.85%)
May 11, 2010 6.381 6.537 6.136 6.453 681,278 +0.13(+1.98%)
May 10, 2010 6.089 6.334 6.071 6.328 531,800 +0.35(+5.79%)
May 07, 2010 6.136 6.184 5.969 5.981 496,408 -0.16(-2.53%)
May 06, 2010 6.316 6.381 5.975 6.136 616,134 -0.24(-3.75%)
May 05, 2010 6.310 6.441 6.184 6.375 606,850 +0.12(+1.91%)
May 04, 2010 6.459 6.459 6.220 6.256 928,514 -0.25(-3.86%)
May 03, 2010 6.614 6.662 6.417 6.507 576,596 -0.06(-0.91%)
Apr 30, 2010 6.698 6.710 6.561 6.567 662,922 -0.15(-2.22%)
Apr 29, 2010 6.519 6.761 6.444 6.716 593,369 +0.23(+3.50%)
Apr 28, 2010 6.483 6.513 6.340 6.489 421,903 +0.07(+1.16%)
Apr 27, 2010 6.527 6.663 6.402 6.414 578,850 -0.15(-2.26%)
Apr 26, 2010 6.776 6.894 6.551 6.562 573,166 -0.19(-2.81%)
Apr 23, 2010 6.639 6.894 6.598 6.752 693,309 +0.10(+1.52%)
Apr 22, 2010 6.414 6.657 6.396 6.651 560,298 +0.19(+2.94%)
Apr 21, 2010 6.432 6.479 6.373 6.462 439,809 +0.03(+0.46%)
Apr 20, 2010 6.367 6.432 6.331 6.432 350,757 +0.07(+1.12%)
Apr 19, 2010 6.272 6.468 6.272 6.361 298,331 +0.08(+1.23%)
Apr 16, 2010 6.450 6.456 6.254 6.284 535,596 -0.17(-2.57%)
Apr 15, 2010 6.503 6.521 6.396 6.450 302,811 -0.05(-0.82%)
Apr 14, 2010 6.426 6.509 6.391 6.503 388,609 +0.13(+2.05%)
Apr 13, 2010 6.402 6.432 6.319 6.373 179,355 -0.06(-0.92%)
Apr 12, 2010 6.396 6.456 6.287 6.432 380,443 +0.02(+0.28%)
Apr 09, 2010 6.420 6.509 6.361 6.414 194,581 -0.02(-0.37%)
Apr 08, 2010 6.426 6.493 6.266 6.438 324,483 -0.02(-0.37%)
Apr 07, 2010 6.450 6.509 6.343 6.462 410,594 -0.01(-0.18%)
Apr 06, 2010 6.278 6.473 6.260 6.473 298,317 +0.15(+2.34%)
Apr 05, 2010 6.319 6.331 6.260 6.325 203,655 +0.04(+0.66%)
Apr 01, 2010 6.337 6.284 6.284 6.284 245,778 -0.02(-0.38%)
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%)
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.