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: 11:36 AM 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, 2016 8.907 8.975 8.836 8.945 254,057 +0.00(+0.00%)
Aug 30, 2016 8.930 8.952 8.862 8.945 127,235 +0.05(+0.59%)
Aug 29, 2016 8.810 8.922 8.293 8.892 204,429 +0.07(+0.76%)
Aug 26, 2016 8.802 8.870 8.765 8.825 127,549 +0.02(+0.26%)
Aug 25, 2016 8.697 8.802 8.682 8.802 178,300 +0.06(+0.69%)
Aug 24, 2016 8.712 8.750 8.667 8.742 137,184 +0.01(+0.09%)
Aug 23, 2016 8.705 8.750 8.660 8.735 168,250 +0.04(+0.43%)
Aug 22, 2016 8.600 8.712 8.600 8.697 157,228 +0.04(+0.43%)
Aug 19, 2016 8.645 8.772 8.615 8.660 291,173 +0.00(+0.00%)
Aug 18, 2016 8.533 8.667 8.533 8.660 327,794 +0.11(+1.31%)
Aug 17, 2016 8.555 8.660 8.461 8.548 240,076 -0.03(-0.35%)
Aug 16, 2016 8.555 8.697 8.428 8.578 145,043 -0.04(-0.43%)
Aug 15, 2016 8.548 8.660 8.405 8.615 138,719 +0.07(+0.79%)
Aug 12, 2016 8.518 8.585 8.401 8.548 155,789 -0.02(-0.26%)
Aug 11, 2016 8.555 8.690 8.533 8.570 154,671 +0.02(+0.26%)
Aug 10, 2016 8.600 8.607 8.503 8.548 188,316 -0.07(-0.87%)
Aug 09, 2016 8.600 8.660 8.563 8.622 246,901 +0.00(+0.00%)
Aug 08, 2016 8.682 8.737 8.585 8.622 160,260 -0.06(-0.69%)
Aug 05, 2016 8.443 8.705 8.398 8.682 313,712 +0.28(+3.39%)
Aug 04, 2016 8.383 8.449 8.368 8.398 115,892 -0.01(-0.09%)
Aug 03, 2016 8.345 8.428 8.338 8.405 178,285 +0.07(+0.90%)
Aug 02, 2016 8.390 8.419 8.304 8.330 198,904 -0.07(-0.88%)
Aug 01, 2016 8.449 8.501 8.390 8.405 135,599 -0.06(-0.70%)
Jul 29, 2016 8.427 8.546 8.390 8.464 357,379 +0.00(+0.00%)
Jul 28, 2016 8.524 8.546 8.419 8.464 165,401 -0.10(-1.13%)
Jul 27, 2016 8.449 8.568 8.434 8.561 286,706 +0.06(+0.70%)
Jul 26, 2016 8.449 8.576 8.449 8.501 243,086 +0.01(+0.18%)
Jul 25, 2016 8.561 8.598 8.472 8.486 180,039 -0.11(-1.30%)
Jul 22, 2016 8.561 8.657 8.531 8.598 189,349 +0.05(+0.61%)
Jul 21, 2016 8.642 8.680 8.416 8.546 389,315 -0.03(-0.35%)
Jul 20, 2016 8.665 8.665 8.516 8.576 352,721 -0.06(-0.69%)
Jul 19, 2016 8.650 8.724 8.613 8.635 309,209 -0.03(-0.34%)
Jul 18, 2016 8.702 8.739 8.665 8.665 284,730 -0.04(-0.43%)
Jul 15, 2016 8.724 8.724 8.583 8.702 366,344 +0.05(+0.60%)
Jul 14, 2016 8.687 8.709 8.635 8.650 231,675 +0.04(+0.52%)
Jul 13, 2016 8.613 8.650 8.531 8.605 392,693 -0.01(-0.09%)
Jul 12, 2016 8.449 8.650 8.323 8.613 462,355 +0.23(+2.75%)
Jul 11, 2016 8.263 8.442 8.180 8.382 292,093 +0.16(+1.90%)
Jul 08, 2016 8.197 8.345 7.966 8.226 587,866 +0.26(+3.26%)
Jul 07, 2016 7.981 8.063 7.922 7.966 284,151 -0.02(-0.28%)
Jul 05, 2016 8.026 8.026 7.921 7.988 309,496 -0.07(-0.83%)
Jul 01, 2016 8.167 8.055 8.055 8.055 307,489 -0.14(-1.72%)
Jun 30, 2016 8.078 8.204 7.974 8.197 554,566 +0.17(+2.13%)
Jun 29, 2016 7.944 8.134 7.825 8.026 271,589 +0.18(+2.27%)
Jun 28, 2016 7.780 7.910 7.766 7.847 380,244 +0.09(+1.15%)
Jun 27, 2016 7.825 7.832 7.725 7.758 427,038 -0.19(-2.43%)
Jun 24, 2016 8.070 8.196 7.900 7.951 587,814 -0.54(-6.30%)
Jun 23, 2016 8.271 8.494 8.271 8.486 359,683 +0.32(+3.91%)
Jun 22, 2016 8.167 8.278 8.137 8.167 187,552 -0.01(-0.18%)
Jun 21, 2016 8.167 8.211 8.100 8.182 235,358 +0.04(+0.46%)
Jun 20, 2016 8.145 8.256 8.137 8.145 342,156 +0.10(+1.20%)
Jun 17, 2016 8.085 8.159 7.981 8.048 780,982 -0.05(-0.64%)
Jun 16, 2016 8.093 8.130 8.011 8.100 257,007 -0.06(-0.73%)
Jun 15, 2016 8.130 8.286 8.119 8.159 274,056 +0.01(+0.09%)
Jun 14, 2016 8.256 8.319 8.137 8.152 261,788 -0.13(-1.53%)
Jun 13, 2016 8.367 8.453 8.249 8.278 189,347 -0.13(-1.50%)
Jun 10, 2016 8.338 8.516 8.308 8.405 226,421 -0.05(-0.62%)
Jun 09, 2016 8.538 8.538 8.390 8.457 230,838 -0.14(-1.64%)
Jun 08, 2016 8.516 8.598 8.464 8.598 370,784 +0.07(+0.87%)
Jun 07, 2016 8.494 8.620 8.353 8.524 298,847 -0.14(-1.63%)
Jun 06, 2016 8.620 8.761 8.620 8.665 231,727 +0.05(+0.60%)
Jun 03, 2016 8.620 8.637 8.412 8.613 386,287 -0.07(-0.77%)
Jun 02, 2016 8.642 8.687 8.590 8.680 223,302 -0.01(-0.09%)
Jun 01, 2016 8.613 8.724 8.538 8.687 280,403 +0.04(+0.52%)
May 31, 2016 8.620 8.650 8.561 8.642 386,022 +0.02(+0.26%)
May 27, 2016 8.524 8.620 8.620 8.620 284,343 +0.12(+1.40%)
May 26, 2016 8.553 8.553 8.479 8.501 228,662 -0.06(-0.69%)
May 25, 2016 8.524 8.642 8.490 8.561 356,472 +0.04(+0.52%)
May 24, 2016 8.345 8.531 8.345 8.516 363,879 +0.19(+2.32%)
May 23, 2016 8.412 8.419 8.301 8.323 228,114 -0.08(-0.93%)
May 20, 2016 8.278 8.412 8.263 8.401 464,903 +0.17(+2.12%)
May 19, 2016 8.375 8.470 8.189 8.226 480,013 -0.17(-2.04%)
May 18, 2016 8.137 8.397 8.137 8.397 394,924 +0.25(+3.01%)
May 17, 2016 8.375 8.405 8.115 8.152 370,955 -0.25(-2.92%)
May 16, 2016 8.263 8.434 8.249 8.397 309,846 +0.10(+1.25%)
May 13, 2016 8.367 8.427 8.286 8.293 231,358 -0.10(-1.24%)
May 12, 2016 8.345 8.419 8.316 8.397 268,680 +0.07(+0.80%)
May 11, 2016 8.375 8.442 8.330 8.330 190,145 -0.07(-0.80%)
May 10, 2016 8.397 8.486 8.364 8.397 188,582 +0.02(+0.27%)
May 09, 2016 8.345 8.412 8.308 8.375 208,556 +0.01(+0.09%)
May 06, 2016 8.204 8.390 8.189 8.367 387,692 +0.12(+1.44%)
May 05, 2016 8.286 8.345 8.241 8.249 364,085 +0.03(+0.36%)
May 04, 2016 8.256 8.315 8.137 8.219 200,704 -0.06(-0.72%)
May 03, 2016 8.440 8.440 8.227 8.278 196,727 -0.21(-2.43%)
May 02, 2016 8.404 8.492 8.330 8.485 343,942 +0.10(+1.14%)
Apr 29, 2016 8.286 8.396 8.182 8.389 471,902 +0.07(+0.89%)
Apr 28, 2016 8.477 8.514 8.315 8.315 288,392 -0.21(-2.51%)
Apr 27, 2016 8.536 8.544 8.381 8.529 426,008 +0.01(+0.09%)
Apr 26, 2016 8.477 8.558 8.374 8.522 338,507 +0.04(+0.52%)
Apr 25, 2016 8.455 8.485 8.337 8.477 267,957 -0.04(-0.43%)
Apr 22, 2016 8.330 8.551 8.293 8.514 713,698 +0.15(+1.76%)
Apr 21, 2016 8.470 8.470 8.205 8.367 309,697 -0.03(-0.35%)
Apr 20, 2016 8.345 8.418 8.286 8.396 263,818 +0.05(+0.62%)
Apr 19, 2016 8.271 8.352 7.947 8.345 166,217 +0.05(+0.62%)
Apr 18, 2016 8.153 8.308 8.153 8.293 188,627 +0.10(+1.17%)
Apr 15, 2016 8.146 8.256 8.094 8.197 168,762 +0.02(+0.27%)
Apr 14, 2016 8.160 8.249 8.109 8.175 190,294 -0.01(-0.09%)
Apr 13, 2016 7.976 8.182 7.924 8.182 369,377 +0.24(+2.97%)
Apr 12, 2016 7.807 7.976 7.807 7.947 177,218 +0.16(+2.08%)
Apr 11, 2016 7.858 7.991 7.777 7.784 294,335 -0.05(-0.66%)
Apr 08, 2016 7.851 7.932 7.799 7.836 159,452 +0.07(+0.85%)
Apr 07, 2016 7.865 7.865 7.714 7.770 378,076 -0.16(-2.04%)
Apr 06, 2016 7.880 7.954 7.799 7.932 230,901 +0.08(+1.03%)
Apr 05, 2016 7.902 7.961 7.843 7.851 334,686 -0.13(-1.57%)
Apr 04, 2016 8.101 8.101 7.976 7.976 253,226 -0.10(-1.28%)
Apr 01, 2016 8.065 8.123 8.006 8.079 224,702 -0.04(-0.45%)
Mar 31, 2016 8.160 8.205 8.094 8.116 229,418 -0.06(-0.72%)
Mar 30, 2016 8.190 8.238 8.160 8.175 445,053 +0.01(+0.09%)
Mar 29, 2016 8.020 8.168 7.939 8.168 428,362 +0.13(+1.65%)
Mar 28, 2016 8.042 8.101 7.991 8.035 186,651 -0.01(-0.18%)
Mar 24, 2016 7.998 8.050 8.050 8.050 210,131 +0.00(+0.00%)
Mar 23, 2016 8.146 8.179 8.050 8.050 253,447 -0.10(-1.27%)
Mar 22, 2016 8.131 8.168 8.057 8.153 278,377 +0.01(+0.09%)
Mar 21, 2016 8.101 8.197 8.079 8.146 397,496 +0.04(+0.55%)
Mar 18, 2016 8.160 8.212 8.101 8.101 1,028,626 -0.01(-0.18%)
Mar 17, 2016 8.013 8.157 7.924 8.116 414,785 +0.09(+1.10%)
Mar 16, 2016 8.079 8.153 7.983 8.028 279,344 -0.06(-0.73%)
Mar 15, 2016 8.109 8.160 8.079 8.087 275,615 -0.06(-0.72%)
Mar 14, 2016 8.182 8.227 8.123 8.146 400,266 -0.04(-0.45%)
Mar 11, 2016 8.109 8.190 8.087 8.182 517,189 +0.08(+1.00%)
Mar 10, 2016 8.013 8.123 8.013 8.101 348,216 +0.10(+1.20%)
Mar 09, 2016 8.065 8.116 7.932 8.006 160,131 -0.01(-0.18%)
Mar 08, 2016 8.050 8.094 8.013 8.020 314,936 -0.11(-1.36%)
Mar 07, 2016 8.138 8.241 8.101 8.131 424,215 -0.06(-0.72%)
Mar 04, 2016 8.138 8.205 8.072 8.190 303,348 +0.07(+0.82%)
Mar 03, 2016 8.109 8.212 8.042 8.123 543,931 +0.01(+0.18%)
Mar 02, 2016 7.961 8.109 7.932 8.109 377,146 +0.13(+1.57%)
Mar 01, 2016 7.784 8.006 7.755 7.983 360,854 +0.24(+3.04%)
Feb 29, 2016 7.865 7.910 7.725 7.748 267,662 -0.10(-1.31%)
Feb 26, 2016 7.836 7.939 7.718 7.851 312,076 +0.08(+1.04%)
Feb 25, 2016 7.615 7.777 7.600 7.770 262,018 +0.18(+2.43%)
Feb 24, 2016 7.504 7.630 7.453 7.585 311,988 -0.01(-0.10%)
Feb 23, 2016 7.637 7.637 7.526 7.593 429,541 -0.04(-0.58%)
Feb 22, 2016 7.740 7.762 7.607 7.637 528,197 -0.02(-0.29%)
Feb 19, 2016 7.630 7.725 7.619 7.659 395,998 +0.01(+0.19%)
Feb 18, 2016 7.659 7.696 7.541 7.644 336,228 -0.02(-0.29%)
Feb 17, 2016 7.807 7.851 7.666 7.666 422,145 -0.13(-1.61%)
Feb 16, 2016 7.777 7.895 7.666 7.792 326,514 +0.08(+1.05%)
Feb 12, 2016 7.644 7.711 7.711 7.711 259,916 +0.17(+2.25%)
Feb 11, 2016 7.475 7.630 7.467 7.541 180,791 -0.09(-1.16%)
Feb 10, 2016 7.814 8.020 7.622 7.630 252,025 -0.15(-1.90%)
Feb 09, 2016 7.587 7.814 7.507 7.777 260,965 +0.08(+1.04%)
Feb 08, 2016 7.521 7.733 7.521 7.697 381,751 +0.07(+0.86%)
Feb 05, 2016 7.850 7.901 7.631 7.631 387,819 -0.10(-1.23%)
Feb 04, 2016 7.719 7.887 7.682 7.726 170,102 -0.03(-0.38%)
Feb 03, 2016 7.821 7.887 7.656 7.755 281,574 +0.01(+0.09%)
Feb 02, 2016 7.960 8.157 7.675 7.748 628,122 -0.28(-3.46%)
Feb 01, 2016 8.091 8.121 7.938 8.026 302,436 -0.13(-1.61%)
Jan 29, 2016 7.989 8.157 7.887 8.157 954,881 +0.18(+2.20%)
Jan 28, 2016 7.894 8.040 7.857 7.982 482,533 +0.18(+2.25%)
Jan 27, 2016 7.865 7.971 7.770 7.806 249,836 -0.09(-1.11%)
Jan 26, 2016 7.653 7.923 7.638 7.894 359,320 +0.26(+3.35%)
Jan 25, 2016 7.711 7.938 7.602 7.638 308,861 -0.10(-1.23%)
Jan 22, 2016 7.726 7.821 7.616 7.733 385,668 +0.08(+1.05%)
Jan 21, 2016 7.799 7.843 7.244 7.653 337,670 -0.14(-1.78%)
Jan 20, 2016 7.660 7.879 7.594 7.792 270,197 +0.02(+0.28%)
Jan 19, 2016 7.843 7.843 7.719 7.770 253,571 +0.01(+0.09%)
Jan 15, 2016 7.682 7.762 7.762 7.762 354,619 -0.12(-1.48%)
Jan 14, 2016 7.967 8.406 7.872 7.879 278,254 -0.02(-0.28%)
Jan 13, 2016 8.150 8.150 7.865 7.901 696,153 -0.18(-2.17%)
Jan 12, 2016 8.113 8.113 7.996 8.077 375,571 +0.04(+0.45%)
Jan 11, 2016 7.952 8.121 7.938 8.040 315,191 +0.12(+1.57%)
Jan 08, 2016 8.040 8.121 7.901 7.916 404,310 -0.09(-1.10%)
Jan 07, 2016 8.047 8.194 7.996 8.004 296,369 -0.19(-2.32%)
Jan 06, 2016 8.062 8.252 7.803 8.194 451,803 +0.01(+0.18%)
Jan 05, 2016 8.084 8.208 7.843 8.179 325,649 +0.10(+1.27%)
Jan 04, 2016 8.267 8.493 8.069 8.077 474,848 -0.33(-3.91%)
Dec 31, 2015 8.559 8.406 8.406 8.406 229,299 -0.15(-1.79%)
Dec 30, 2015 8.581 8.640 8.559 8.559 164,279 -0.04(-0.51%)
Dec 29, 2015 8.471 8.625 8.442 8.603 185,925 +0.14(+1.64%)
Dec 28, 2015 8.457 8.523 8.347 8.464 202,363 -0.01(-0.09%)
Dec 24, 2015 8.471 8.471 8.471 8.471 129,151 +0.00(+0.00%)
Dec 23, 2015 8.501 8.530 8.398 8.471 237,011 +0.00(+0.00%)
Dec 22, 2015 8.566 8.566 8.362 8.471 558,025 -0.07(-0.86%)
Dec 21, 2015 8.471 8.544 8.435 8.544 352,693 +0.12(+1.39%)
Dec 18, 2015 8.581 8.592 8.354 8.428 962,386 -0.19(-2.21%)
Dec 17, 2015 8.749 8.753 8.603 8.618 503,784 -0.07(-0.84%)
Dec 16, 2015 8.559 8.705 8.471 8.691 364,101 +0.16(+1.89%)
Dec 15, 2015 8.333 8.574 8.333 8.530 328,154 +0.22(+2.64%)
Dec 14, 2015 8.201 8.384 8.164 8.311 413,908 +0.11(+1.34%)
Dec 11, 2015 8.369 8.398 8.157 8.201 469,831 -0.18(-2.09%)
Dec 10, 2015 8.333 8.406 8.281 8.376 249,740 +0.01(+0.17%)
Dec 09, 2015 8.333 8.428 8.281 8.362 529,430 +0.01(+0.18%)
Dec 08, 2015 8.384 8.464 8.325 8.347 146,606 -0.07(-0.78%)
Dec 07, 2015 8.559 8.574 8.398 8.413 354,968 -0.15(-1.79%)
Dec 04, 2015 8.428 8.596 8.428 8.566 201,427 +0.13(+1.56%)
Dec 03, 2015 8.566 8.618 8.428 8.435 429,017 -0.12(-1.37%)
Dec 02, 2015 8.632 8.661 8.544 8.552 215,255 -0.09(-1.02%)
Dec 01, 2015 8.596 8.669 8.523 8.640 273,066 +0.06(+0.68%)
Nov 30, 2015 8.603 8.661 8.559 8.581 275,006 -0.02(-0.25%)
Nov 27, 2015 8.581 8.647 8.530 8.603 141,118 +0.01(+0.17%)
Nov 25, 2015 8.566 8.588 8.588 8.588 174,984 +0.01(+0.09%)
Nov 24, 2015 8.479 8.596 8.464 8.581 203,742 +0.04(+0.43%)
Nov 23, 2015 8.530 8.713 8.493 8.544 210,078 +0.01(+0.17%)
Nov 20, 2015 8.566 8.626 8.479 8.530 360,608 +0.01(+0.17%)
Nov 19, 2015 8.544 8.566 8.457 8.515 150,051 -0.07(-0.77%)
Nov 18, 2015 8.530 8.592 8.449 8.581 339,180 +0.11(+1.29%)
Nov 17, 2015 8.479 8.591 8.384 8.471 318,330 +0.00(+0.00%)
Nov 16, 2015 8.384 8.471 8.113 8.471 238,209 +0.06(+0.70%)
Nov 13, 2015 8.413 8.515 8.113 8.413 341,600 -0.07(-0.78%)
Nov 12, 2015 8.632 8.727 8.471 8.479 315,303 -0.17(-1.94%)
Nov 11, 2015 8.705 8.749 8.618 8.647 446,882 -0.01(-0.17%)
Nov 10, 2015 8.574 8.669 8.552 8.661 539,208 +0.10(+1.20%)
Nov 09, 2015 8.676 8.676 8.501 8.559 396,951 -0.12(-1.35%)
Nov 06, 2015 8.544 8.727 8.530 8.676 338,233 +0.20(+2.33%)
Nov 05, 2015 8.333 8.526 8.296 8.479 340,468 +0.18(+2.20%)
Nov 04, 2015 8.252 8.420 8.252 8.296 539,246 +0.05(+0.62%)
Nov 03, 2015 8.339 8.357 8.209 8.245 1,015,168 -0.13(-1.56%)
Nov 02, 2015 8.259 8.426 8.238 8.375 360,856 +0.15(+1.76%)
Oct 30, 2015 8.441 8.441 8.151 8.230 465,439 -0.18(-2.16%)
Oct 29, 2015 8.455 8.528 8.354 8.412 468,032 -0.04(-0.51%)
Oct 28, 2015 8.368 8.455 8.346 8.455 887,627 +0.08(+0.95%)
Oct 27, 2015 8.281 8.419 8.245 8.375 737,681 +0.07(+0.87%)
Oct 26, 2015 8.325 8.332 8.194 8.303 621,447 +0.04(+0.44%)
Oct 23, 2015 8.303 8.506 8.180 8.267 900,441 +0.15(+1.79%)
Oct 22, 2015 7.969 8.462 7.737 8.122 1,374,403 +0.51(+6.77%)
Oct 21, 2015 7.752 7.777 7.607 7.607 185,101 -0.14(-1.78%)
Oct 20, 2015 7.628 7.773 7.592 7.744 305,324 +0.10(+1.33%)
Oct 19, 2015 7.570 7.701 7.570 7.643 351,798 +0.02(+0.29%)
Oct 16, 2015 7.665 7.665 7.549 7.621 247,932 -0.01(-0.10%)
Oct 15, 2015 7.440 7.636 7.440 7.628 319,467 +0.22(+2.94%)
Oct 14, 2015 7.592 7.628 7.404 7.411 260,973 -0.20(-2.57%)
Oct 13, 2015 7.636 7.759 7.592 7.607 167,037 -0.09(-1.13%)
Oct 12, 2015 7.650 7.737 7.607 7.694 317,570 +0.07(+0.95%)
Oct 09, 2015 7.781 7.781 7.599 7.621 326,896 -0.13(-1.68%)
Oct 08, 2015 7.628 7.752 7.621 7.752 553,949 +0.07(+0.85%)
Oct 07, 2015 7.512 7.694 7.498 7.686 838,759 +0.16(+2.12%)
Oct 06, 2015 7.534 7.607 7.411 7.527 563,715 -0.04(-0.48%)
Oct 05, 2015 7.411 7.599 7.382 7.563 526,326 +0.17(+2.36%)
Oct 02, 2015 7.353 7.396 7.150 7.389 558,117 -0.01(-0.20%)
Oct 01, 2015 7.331 7.447 7.273 7.404 446,095 +0.05(+0.69%)
Sep 30, 2015 7.382 7.425 7.309 7.353 446,080 +0.01(+0.20%)
Sep 29, 2015 7.396 7.476 7.331 7.338 433,534 -0.08(-1.08%)
Sep 28, 2015 7.483 7.549 7.418 7.418 478,045 -0.09(-1.16%)
Sep 25, 2015 7.512 7.618 7.483 7.505 508,758 +0.06(+0.78%)
Sep 24, 2015 7.338 7.469 7.302 7.447 554,256 +0.09(+1.28%)
Sep 23, 2015 7.324 7.382 7.284 7.353 593,960 +0.00(+0.00%)
Sep 22, 2015 7.382 7.404 7.317 7.353 533,435 -0.07(-0.98%)
Sep 21, 2015 7.353 7.433 7.317 7.425 670,438 +0.11(+1.49%)
Sep 18, 2015 7.346 7.418 7.317 7.317 899,983 -0.13(-1.75%)
Sep 17, 2015 7.578 7.621 7.411 7.447 609,240 -0.12(-1.63%)
Sep 16, 2015 7.701 7.744 7.570 7.570 566,235 -0.15(-1.88%)
Sep 15, 2015 7.679 7.730 7.650 7.715 427,551 +0.05(+0.66%)
Sep 14, 2015 7.657 7.701 7.607 7.665 301,353 +0.01(+0.19%)
Sep 11, 2015 7.556 7.665 7.534 7.650 683,591 +0.04(+0.48%)
Sep 10, 2015 7.578 7.665 7.570 7.614 504,040 +0.04(+0.48%)
Sep 09, 2015 7.737 7.737 7.570 7.578 491,821 -0.09(-1.14%)
Sep 08, 2015 7.657 7.686 7.614 7.665 406,005 +0.10(+1.29%)
Sep 04, 2015 7.549 7.567 7.567 7.567 313,457 -0.03(-0.43%)
Sep 03, 2015 7.643 7.872 7.454 7.599 725,168 +0.25(+3.46%)
Sep 02, 2015 7.396 7.447 7.288 7.346 989,064 +0.02(+0.30%)
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.