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

Brookline Bancorp (NQ: BRKL )

8.655 -0.045 (-0.52%)
Streaming Delayed Price Updated: 3:02 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, 2015 7.607 7.665 7.592 7.650 343,373 +0.03(+0.38%)
Aug 28, 2015 7.592 7.679 7.563 7.621 466,749 +0.01(+0.10%)
Aug 27, 2015 7.708 7.744 7.596 7.614 521,449 -0.03(-0.38%)
Aug 26, 2015 7.578 7.694 7.476 7.643 420,895 +0.19(+2.53%)
Aug 25, 2015 7.628 7.628 7.447 7.454 558,791 -0.03(-0.39%)
Aug 24, 2015 7.527 7.701 7.360 7.483 652,535 -0.32(-4.13%)
Aug 21, 2015 7.759 7.915 7.694 7.806 592,527 -0.08(-0.97%)
Aug 20, 2015 7.882 7.926 7.795 7.882 377,779 -0.04(-0.55%)
Aug 19, 2015 7.839 7.998 7.810 7.926 607,342 +0.02(+0.28%)
Aug 18, 2015 7.904 7.977 7.831 7.904 536,113 +0.02(+0.28%)
Aug 17, 2015 7.846 7.948 7.744 7.882 325,232 +0.05(+0.65%)
Aug 14, 2015 7.737 7.847 7.686 7.831 274,407 +0.06(+0.75%)
Aug 13, 2015 7.831 7.911 7.766 7.773 290,001 -0.01(-0.19%)
Aug 12, 2015 7.991 7.998 7.752 7.788 455,376 -0.25(-3.16%)
Aug 11, 2015 8.056 8.093 7.980 8.042 323,559 -0.04(-0.54%)
Aug 10, 2015 8.136 8.216 8.071 8.085 281,632 +0.01(+0.18%)
Aug 07, 2015 8.006 8.164 7.988 8.071 641,782 -0.01(-0.18%)
Aug 06, 2015 8.151 8.151 8.013 8.085 206,324 -0.03(-0.36%)
Aug 05, 2015 8.122 8.238 8.071 8.114 255,988 +0.04(+0.54%)
Aug 04, 2015 8.013 8.150 8.013 8.071 432,933 +0.04(+0.54%)
Aug 03, 2015 8.092 8.168 7.963 8.028 573,801 -0.08(-0.98%)
Jul 31, 2015 8.186 8.229 8.071 8.107 426,924 -0.04(-0.53%)
Jul 30, 2015 8.128 8.215 8.107 8.150 188,406 +0.02(+0.27%)
Jul 29, 2015 8.128 8.179 8.100 8.128 394,880 +0.00(+0.00%)
Jul 28, 2015 8.193 8.193 8.028 8.128 449,258 -0.04(-0.53%)
Jul 27, 2015 8.272 8.272 8.136 8.171 334,629 -0.05(-0.61%)
Jul 24, 2015 8.243 8.337 8.164 8.222 338,896 -0.04(-0.44%)
Jul 23, 2015 8.308 8.445 8.107 8.258 375,380 -0.05(-0.61%)
Jul 22, 2015 8.265 8.366 8.265 8.308 596,839 +0.05(+0.61%)
Jul 21, 2015 8.402 8.466 8.243 8.258 230,201 -0.13(-1.54%)
Jul 20, 2015 8.344 8.394 8.288 8.387 179,346 +0.04(+0.52%)
Jul 17, 2015 8.423 8.466 8.272 8.344 166,757 -0.04(-0.51%)
Jul 16, 2015 8.416 8.459 8.384 8.387 177,873 +0.02(+0.26%)
Jul 15, 2015 8.380 8.422 8.258 8.366 236,364 +0.04(+0.43%)
Jul 14, 2015 8.301 8.365 8.236 8.330 160,134 +0.06(+0.70%)
Jul 13, 2015 8.243 8.330 8.236 8.272 256,493 +0.04(+0.52%)
Jul 10, 2015 8.279 8.291 8.186 8.229 258,599 +0.05(+0.62%)
Jul 09, 2015 8.330 8.333 8.164 8.179 382,214 -0.04(-0.52%)
Jul 08, 2015 8.128 8.279 8.071 8.222 716,072 +0.06(+0.79%)
Jul 07, 2015 8.164 8.277 8.028 8.157 406,152 -0.02(-0.26%)
Jul 06, 2015 8.020 8.266 7.987 8.179 289,739 +0.06(+0.80%)
Jul 02, 2015 8.186 8.114 8.114 8.114 356,030 -0.04(-0.44%)
Jul 01, 2015 8.157 8.323 8.136 8.150 810,727 +0.03(+0.35%)
Jun 30, 2015 8.186 8.215 8.071 8.121 536,702 +0.04(+0.44%)
Jun 29, 2015 8.251 8.251 8.078 8.085 405,727 -0.17(-2.09%)
Jun 26, 2015 8.258 8.337 8.215 8.258 1,055,814 +0.00(+0.00%)
Jun 25, 2015 8.279 8.330 8.222 8.258 416,066 -0.02(-0.26%)
Jun 24, 2015 8.308 8.373 8.258 8.279 240,198 -0.02(-0.26%)
Jun 23, 2015 8.243 8.315 8.243 8.301 196,679 +0.07(+0.87%)
Jun 22, 2015 8.258 8.265 8.200 8.229 316,381 +0.06(+0.70%)
Jun 19, 2015 8.179 8.243 8.150 8.171 794,051 +0.00(+0.00%)
Jun 18, 2015 8.136 8.207 8.049 8.171 240,903 +0.10(+1.25%)
Jun 17, 2015 8.171 8.171 8.042 8.071 248,077 -0.09(-1.15%)
Jun 16, 2015 8.100 8.164 7.984 8.164 232,647 +0.07(+0.89%)
Jun 15, 2015 8.114 8.157 8.006 8.092 425,644 -0.05(-0.62%)
Jun 12, 2015 8.150 8.164 8.078 8.143 187,155 -0.01(-0.09%)
Jun 11, 2015 8.186 8.186 8.085 8.150 231,768 -0.03(-0.35%)
Jun 10, 2015 8.092 8.236 8.056 8.179 379,462 +0.10(+1.25%)
Jun 09, 2015 8.056 8.136 7.970 8.078 341,399 +0.07(+0.90%)
Jun 08, 2015 8.078 8.085 7.999 8.006 242,972 -0.06(-0.71%)
Jun 05, 2015 7.970 8.071 7.884 8.064 367,003 +0.12(+1.45%)
Jun 04, 2015 8.013 8.049 7.920 7.949 173,637 -0.09(-1.16%)
Jun 03, 2015 7.927 8.089 7.927 8.042 341,911 +0.10(+1.27%)
Jun 02, 2015 7.841 8.006 7.819 7.941 381,839 +0.07(+0.91%)
Jun 01, 2015 7.913 7.927 7.783 7.869 221,254 +0.00(+0.00%)
May 29, 2015 7.927 7.927 7.783 7.869 258,887 -0.07(-0.91%)
May 28, 2015 7.934 7.963 7.884 7.941 336,157 -0.01(-0.18%)
May 27, 2015 7.984 8.013 7.848 7.956 361,724 +0.01(+0.09%)
May 26, 2015 7.913 7.963 7.783 7.949 330,973 -0.01(-0.18%)
May 22, 2015 8.064 7.963 7.963 7.963 236,890 -0.07(-0.90%)
May 21, 2015 8.056 8.082 7.970 8.035 229,715 -0.02(-0.22%)
May 20, 2015 8.136 8.136 8.013 8.053 402,300 -0.04(-0.49%)
May 19, 2015 7.999 8.114 7.949 8.092 316,252 +0.12(+1.44%)
May 18, 2015 7.862 8.024 7.848 7.977 370,327 +0.12(+1.46%)
May 15, 2015 7.934 7.934 7.833 7.862 385,224 -0.06(-0.73%)
May 14, 2015 7.833 7.927 7.761 7.920 250,822 +0.13(+1.66%)
May 13, 2015 7.841 7.841 7.747 7.790 195,086 +0.00(+0.00%)
May 12, 2015 7.733 7.826 7.590 7.790 253,735 +0.02(+0.28%)
May 11, 2015 7.690 7.819 7.628 7.769 272,861 +0.10(+1.31%)
May 08, 2015 7.668 7.733 7.625 7.668 216,790 +0.02(+0.28%)
May 07, 2015 7.632 7.697 7.560 7.646 191,101 -0.02(-0.28%)
May 06, 2015 7.481 7.700 7.403 7.668 337,615 +0.13(+1.72%)
May 05, 2015 7.546 7.663 7.496 7.538 295,151 -0.04(-0.56%)
May 04, 2015 7.596 7.674 7.521 7.581 334,941 -0.04(-0.47%)
May 01, 2015 7.681 7.738 7.529 7.617 542,584 -0.06(-0.84%)
Apr 30, 2015 7.752 7.845 7.598 7.681 435,242 -0.11(-1.46%)
Apr 29, 2015 7.752 7.881 7.588 7.795 415,706 -0.04(-0.46%)
Apr 28, 2015 7.745 7.888 7.576 7.831 471,779 +0.11(+1.48%)
Apr 27, 2015 7.852 7.881 7.695 7.717 541,994 -0.11(-1.46%)
Apr 24, 2015 7.831 7.924 7.717 7.831 349,090 +0.01(+0.18%)
Apr 23, 2015 7.524 7.988 7.389 7.817 933,359 +0.40(+5.38%)
Apr 22, 2015 7.389 7.424 7.282 7.417 365,883 +0.01(+0.19%)
Apr 21, 2015 7.403 7.460 7.325 7.403 229,220 +0.00(+0.00%)
Apr 20, 2015 7.253 7.410 7.210 7.403 323,732 +0.20(+2.77%)
Apr 17, 2015 7.332 7.374 7.168 7.203 229,711 -0.18(-2.42%)
Apr 16, 2015 7.410 7.410 7.296 7.382 285,289 -0.01(-0.10%)
Apr 15, 2015 7.360 7.446 7.246 7.389 401,616 +0.05(+0.68%)
Apr 14, 2015 7.346 7.374 7.289 7.339 276,430 -0.01(-0.19%)
Apr 13, 2015 7.275 7.367 7.232 7.353 261,860 +0.09(+1.28%)
Apr 10, 2015 7.289 7.332 7.196 7.260 119,107 +0.03(+0.39%)
Apr 09, 2015 7.232 7.325 7.125 7.232 127,239 -0.04(-0.49%)
Apr 08, 2015 7.282 7.325 7.246 7.267 417,335 +0.01(+0.10%)
Apr 07, 2015 7.339 7.362 7.246 7.260 295,964 -0.09(-1.26%)
Apr 06, 2015 7.310 7.424 7.246 7.353 382,234 -0.04(-0.48%)
Apr 02, 2015 7.317 7.389 7.389 7.389 579,363 +0.06(+0.78%)
Apr 01, 2015 7.168 7.339 7.132 7.332 704,865 +0.16(+2.29%)
Mar 31, 2015 7.103 7.189 7.054 7.168 392,319 +0.05(+0.70%)
Mar 30, 2015 7.025 7.153 7.011 7.118 164,566 +0.11(+1.53%)
Mar 27, 2015 7.025 7.039 6.911 7.011 155,851 -0.01(-0.10%)
Mar 26, 2015 6.982 7.039 6.882 7.018 168,422 +0.04(+0.51%)
Mar 25, 2015 7.089 7.096 6.954 6.982 282,857 -0.09(-1.31%)
Mar 24, 2015 7.103 7.103 7.052 7.075 200,880 -0.04(-0.50%)
Mar 23, 2015 7.103 7.189 7.075 7.111 224,788 -0.01(-0.20%)
Mar 20, 2015 6.996 7.132 6.918 7.125 626,328 +0.14(+2.04%)
Mar 19, 2015 7.039 7.039 6.911 6.982 328,193 -0.07(-1.01%)
Mar 18, 2015 7.068 7.118 6.989 7.054 172,938 -0.04(-0.50%)
Mar 17, 2015 6.975 7.111 6.939 7.089 270,563 +0.09(+1.22%)
Mar 16, 2015 7.132 7.132 6.975 7.004 259,835 -0.07(-1.01%)
Mar 13, 2015 7.032 7.089 6.932 7.075 214,370 +0.02(+0.30%)
Mar 12, 2015 6.939 7.068 6.918 7.054 238,983 +0.19(+2.70%)
Mar 11, 2015 6.825 6.889 6.782 6.868 225,832 +0.05(+0.73%)
Mar 10, 2015 6.840 6.897 6.811 6.818 177,998 -0.11(-1.54%)
Mar 09, 2015 6.904 6.954 6.890 6.925 226,645 +0.02(+0.31%)
Mar 06, 2015 6.868 7.039 6.868 6.904 248,045 -0.03(-0.41%)
Mar 05, 2015 6.911 6.957 6.811 6.932 214,370 +0.01(+0.21%)
Mar 04, 2015 6.918 6.964 6.968 6.918 180,550 -0.05(-0.72%)
Mar 03, 2015 6.961 7.011 6.947 6.968 230,158 -0.04(-0.51%)
Mar 02, 2015 6.925 7.011 6.882 7.004 262,759 +0.10(+1.45%)
Feb 27, 2015 6.982 7.020 6.897 6.904 213,869 -0.06(-0.82%)
Feb 26, 2015 6.904 7.068 6.882 6.961 147,914 +0.03(+0.41%)
Feb 25, 2015 7.025 7.025 6.861 6.932 215,158 -0.07(-1.02%)
Feb 24, 2015 6.975 7.039 6.932 7.004 172,944 +0.05(+0.72%)
Feb 23, 2015 6.897 6.954 6.854 6.954 183,767 +0.02(+0.31%)
Feb 20, 2015 6.947 6.961 6.818 6.932 297,989 +0.01(+0.10%)
Feb 19, 2015 6.904 6.961 6.882 6.925 184,485 -0.01(-0.21%)
Feb 18, 2015 6.932 6.996 6.904 6.939 320,509 -0.02(-0.31%)
Feb 17, 2015 6.711 6.975 6.683 6.961 344,791 +0.01(+0.10%)
Feb 13, 2015 7.082 6.954 6.954 6.954 348,151 -0.13(-1.81%)
Feb 12, 2015 6.982 7.082 6.918 7.082 266,225 +0.16(+2.27%)
Feb 11, 2015 6.954 6.989 6.882 6.925 164,365 -0.02(-0.26%)
Feb 10, 2015 6.985 6.985 6.865 6.943 183,934 +0.03(+0.41%)
Feb 09, 2015 6.992 7.021 6.872 6.915 220,442 -0.08(-1.11%)
Feb 06, 2015 6.929 7.021 6.902 6.992 704,207 +0.09(+1.33%)
Feb 05, 2015 6.865 6.922 6.823 6.901 1,425,478 +0.08(+1.14%)
Feb 04, 2015 6.879 6.908 6.804 6.823 583,679 -0.10(-1.43%)
Feb 03, 2015 6.858 6.943 6.858 6.922 453,461 +0.07(+1.03%)
Feb 02, 2015 6.823 6.943 6.787 6.851 399,329 +0.06(+0.94%)
Jan 30, 2015 6.957 7.000 6.766 6.787 582,218 -0.25(-3.52%)
Jan 29, 2015 6.625 7.042 6.597 7.035 323,245 +0.40(+6.08%)
Jan 28, 2015 6.823 6.823 6.589 6.632 281,374 -0.18(-2.70%)
Jan 27, 2015 6.794 6.865 6.696 6.816 191,763 -0.04(-0.52%)
Jan 26, 2015 6.759 6.872 6.667 6.851 249,933 +0.04(+0.62%)
Jan 23, 2015 6.865 6.865 6.717 6.809 152,348 -0.06(-0.93%)
Jan 22, 2015 6.618 6.872 6.512 6.872 465,512 +0.30(+4.63%)
Jan 21, 2015 6.674 6.710 6.551 6.568 362,043 -0.12(-1.80%)
Jan 20, 2015 6.780 6.809 6.625 6.688 388,198 -0.05(-0.73%)
Jan 16, 2015 6.618 6.745 6.582 6.738 295,629 +0.09(+1.38%)
Jan 15, 2015 6.681 6.710 6.597 6.646 310,844 -0.05(-0.74%)
Jan 14, 2015 6.660 6.752 6.570 6.696 232,085 -0.04(-0.53%)
Jan 13, 2015 6.738 6.865 6.639 6.731 215,189 +0.04(+0.53%)
Jan 12, 2015 6.752 6.752 6.681 6.696 211,993 -0.06(-0.84%)
Jan 09, 2015 6.865 6.865 6.745 6.752 172,636 -0.13(-1.95%)
Jan 08, 2015 6.922 7.056 6.823 6.886 402,462 +0.04(+0.52%)
Jan 07, 2015 6.851 6.922 6.773 6.851 258,298 +0.06(+0.83%)
Jan 06, 2015 6.929 6.964 6.752 6.794 319,923 -0.12(-1.74%)
Jan 05, 2015 6.943 6.978 6.893 6.915 294,199 -0.06(-0.91%)
Jan 02, 2015 7.148 7.176 6.915 6.978 247,987 -0.11(-1.60%)
Dec 31, 2014 7.205 7.091 7.091 7.091 270,288 -0.08(-1.08%)
Dec 30, 2014 7.176 7.233 7.128 7.169 228,234 -0.01(-0.10%)
Dec 29, 2014 7.056 7.183 7.056 7.176 319,545 +0.13(+1.81%)
Dec 26, 2014 7.000 7.091 7.000 7.049 225,671 +0.04(+0.61%)
Dec 24, 2014 6.964 7.007 7.007 7.007 227,573 +0.05(+0.71%)
Dec 23, 2014 6.929 6.992 6.915 6.957 447,844 +0.02(+0.31%)
Dec 22, 2014 6.865 6.978 6.865 6.936 363,743 +0.04(+0.51%)
Dec 19, 2014 6.985 6.988 6.865 6.901 1,722,843 -0.04(-0.61%)
Dec 18, 2014 6.929 7.000 6.823 6.943 747,397 +0.05(+0.72%)
Dec 17, 2014 6.745 6.901 6.710 6.893 399,247 +0.14(+2.09%)
Dec 16, 2014 6.717 6.879 6.632 6.752 382,499 +0.04(+0.53%)
Dec 15, 2014 6.759 6.802 6.696 6.717 223,407 -0.04(-0.52%)
Dec 12, 2014 6.724 6.837 6.661 6.752 233,364 -0.06(-0.83%)
Dec 11, 2014 6.802 6.886 6.774 6.809 180,142 +0.05(+0.73%)
Dec 10, 2014 6.908 6.936 6.759 6.759 256,602 -0.19(-2.75%)
Dec 09, 2014 6.759 6.950 6.756 6.950 251,972 +0.13(+1.87%)
Dec 08, 2014 6.858 6.949 6.802 6.823 196,975 -0.04(-0.52%)
Dec 05, 2014 6.745 6.886 6.745 6.858 231,247 +0.11(+1.57%)
Dec 04, 2014 6.717 6.766 6.660 6.752 189,703 +0.01(+0.21%)
Dec 03, 2014 6.674 6.766 6.653 6.738 159,977 +0.06(+0.95%)
Dec 02, 2014 6.625 6.738 6.597 6.674 165,557 +0.08(+1.18%)
Dec 01, 2014 6.738 6.758 6.597 6.597 256,744 -0.13(-1.89%)
Nov 28, 2014 6.865 6.885 6.717 6.724 186,353 -0.10(-1.45%)
Nov 26, 2014 6.830 6.823 6.823 6.823 170,291 -0.01(-0.10%)
Nov 25, 2014 6.816 6.830 6.738 6.830 167,247 +0.03(+0.42%)
Nov 24, 2014 6.717 6.802 6.688 6.802 207,037 +0.11(+1.69%)
Nov 21, 2014 6.851 6.857 6.674 6.688 236,599 -0.11(-1.56%)
Nov 20, 2014 6.646 6.802 6.604 6.794 184,880 +0.11(+1.69%)
Nov 19, 2014 6.752 6.777 6.604 6.681 194,937 -0.11(-1.56%)
Nov 18, 2014 6.794 6.851 6.745 6.787 212,242 -0.01(-0.10%)
Nov 17, 2014 6.823 6.872 6.738 6.794 237,229 -0.03(-0.41%)
Nov 14, 2014 6.865 6.886 6.809 6.823 259,942 -0.01(-0.21%)
Nov 13, 2014 6.964 6.964 6.833 6.837 320,478 -0.11(-1.63%)
Nov 12, 2014 6.858 6.950 6.826 6.950 302,321 +0.05(+0.67%)
Nov 11, 2014 6.890 6.932 6.848 6.904 224,450 -0.01(-0.10%)
Nov 10, 2014 6.869 6.925 6.820 6.911 238,690 +0.05(+0.72%)
Nov 07, 2014 6.841 6.862 6.764 6.862 231,161 +0.01(+0.20%)
Nov 06, 2014 6.799 6.869 6.706 6.848 250,968 +0.04(+0.62%)
Nov 05, 2014 6.806 6.848 6.764 6.806 479,057 +0.04(+0.52%)
Nov 04, 2014 6.750 6.813 6.722 6.771 723,240 -0.01(-0.21%)
Nov 03, 2014 6.729 6.813 6.708 6.785 568,645 +0.06(+0.94%)
Oct 31, 2014 6.666 6.722 6.631 6.722 822,251 +0.11(+1.70%)
Oct 30, 2014 6.547 6.610 6.484 6.610 661,650 +0.06(+0.96%)
Oct 29, 2014 6.512 6.582 6.463 6.547 407,385 +0.04(+0.54%)
Oct 28, 2014 6.378 6.512 6.364 6.512 370,941 +0.14(+2.20%)
Oct 27, 2014 6.364 6.378 6.284 6.371 352,832 -0.01(-0.22%)
Oct 24, 2014 6.385 6.399 6.315 6.385 195,575 +0.03(+0.44%)
Oct 23, 2014 6.448 6.448 6.315 6.357 264,028 +0.04(+0.67%)
Oct 22, 2014 6.364 6.406 6.308 6.315 249,965 -0.06(-0.88%)
Oct 21, 2014 6.336 6.378 6.294 6.371 262,405 +0.04(+0.66%)
Oct 20, 2014 6.245 6.371 6.245 6.329 257,759 +0.04(+0.67%)
Oct 17, 2014 6.505 6.505 6.259 6.287 438,389 -0.13(-2.07%)
Oct 16, 2014 6.322 6.441 6.315 6.420 440,587 +0.04(+0.55%)
Oct 15, 2014 6.399 6.448 6.280 6.385 386,481 -0.09(-1.41%)
Oct 14, 2014 6.378 6.505 6.280 6.477 562,690 +0.15(+2.44%)
Oct 13, 2014 6.189 6.392 6.189 6.322 469,434 +0.15(+2.50%)
Oct 10, 2014 6.063 6.259 6.007 6.168 384,843 +0.07(+1.15%)
Oct 09, 2014 6.161 6.161 6.063 6.098 932,639 -0.09(-1.47%)
Oct 08, 2014 6.007 6.203 6.007 6.189 304,279 +0.15(+2.44%)
Oct 07, 2014 6.007 6.098 5.996 6.042 430,468 -0.01(-0.12%)
Oct 06, 2014 6.105 6.126 6.049 6.049 195,464 -0.06(-1.03%)
Oct 03, 2014 6.168 6.245 6.112 6.112 409,537 +0.01(+0.23%)
Oct 02, 2014 6.021 6.119 5.979 6.098 264,868 +0.10(+1.64%)
Oct 01, 2014 6.007 6.084 5.972 6.000 484,095 +0.01(+0.12%)
Sep 30, 2014 6.042 6.084 5.993 5.993 564,734 -0.07(-1.16%)
Sep 29, 2014 6.035 6.084 6.021 6.063 231,252 -0.02(-0.35%)
Sep 26, 2014 6.091 6.140 6.049 6.084 235,692 -0.01(-0.12%)
Sep 25, 2014 6.112 6.144 6.042 6.091 358,530 -0.04(-0.57%)
Sep 24, 2014 6.119 6.147 6.077 6.126 399,364 +0.01(+0.23%)
Sep 23, 2014 6.168 6.231 6.112 6.112 379,284 -0.06(-0.91%)
Sep 22, 2014 6.217 6.245 6.161 6.168 295,078 -0.08(-1.23%)
Sep 19, 2014 6.308 6.364 6.238 6.245 699,006 -0.07(-1.11%)
Sep 18, 2014 6.238 6.315 6.224 6.315 440,890 +0.08(+1.24%)
Sep 17, 2014 6.238 6.287 6.203 6.238 250,280 +0.00(+0.00%)
Sep 16, 2014 6.259 6.266 6.203 6.238 398,431 -0.01(-0.22%)
Sep 15, 2014 6.308 6.329 6.238 6.252 388,972 -0.08(-1.33%)
Sep 12, 2014 6.378 6.413 6.280 6.336 256,837 -0.06(-0.99%)
Sep 11, 2014 6.287 6.406 6.287 6.399 220,615 +0.06(+1.00%)
Sep 10, 2014 6.266 6.350 6.266 6.336 186,072 +0.06(+0.89%)
Sep 09, 2014 6.378 6.378 6.266 6.280 257,609 -0.10(-1.54%)
Sep 08, 2014 6.343 6.406 6.315 6.378 226,224 +0.00(+0.00%)
Sep 05, 2014 6.364 6.385 6.329 6.378 191,868 -0.01(-0.22%)
Sep 04, 2014 6.399 6.399 6.378 6.392 144,446 -0.01(-0.22%)
Sep 03, 2014 6.484 6.491 6.392 6.406 217,743 -0.07(-1.08%)
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.