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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2012 5.900 5.938 5.749 5.850 451,396 +0.01(+0.22%)
Jan 30, 2012 5.793 5.894 5.723 5.837 486,060 -0.01(-0.22%)
Jan 27, 2012 5.818 5.962 5.780 5.850 634,751 -0.04(-0.64%)
Jan 26, 2012 5.679 5.900 5.679 5.887 1,216,019 +0.14(+2.41%)
Jan 25, 2012 5.812 5.824 5.654 5.749 582,365 -0.06(-1.09%)
Jan 24, 2012 5.755 5.862 5.749 5.812 421,238 +0.03(+0.55%)
Jan 23, 2012 5.837 5.881 5.768 5.780 327,720 -0.07(-1.19%)
Jan 20, 2012 5.686 5.856 5.635 5.850 577,234 +0.16(+2.89%)
Jan 19, 2012 5.698 5.723 5.610 5.686 334,043 -0.01(-0.11%)
Jan 18, 2012 5.610 5.698 5.578 5.692 546,479 +0.08(+1.35%)
Jan 17, 2012 5.660 5.660 5.566 5.616 697,962 -0.01(-0.22%)
Jan 13, 2012 5.572 5.629 5.540 5.629 317,107 -0.02(-0.34%)
Jan 12, 2012 5.553 5.648 5.487 5.648 364,373 +0.08(+1.47%)
Jan 11, 2012 5.559 5.572 5.465 5.566 600,700 -0.03(-0.45%)
Jan 10, 2012 5.641 5.679 5.540 5.591 711,622 -0.01(-0.11%)
Jan 09, 2012 5.534 5.597 5.477 5.597 878,040 +0.06(+1.14%)
Jan 06, 2012 5.433 5.553 5.376 5.534 1,014,397 +0.10(+1.86%)
Jan 05, 2012 5.332 5.452 5.282 5.433 1,232,561 +0.08(+1.41%)
Jan 04, 2012 5.389 5.458 5.357 5.357 875,205 +0.03(+0.59%)
Dec 30, 2011 5.383 5.402 5.307 5.326 2,265,178 -0.06(-1.06%)
Dec 29, 2011 5.288 5.402 5.275 5.383 468,388 +0.10(+1.91%)
Dec 28, 2011 5.332 5.345 5.269 5.282 423,405 -0.05(-0.95%)
Dec 27, 2011 5.174 5.332 5.130 5.332 479,585 +0.13(+2.55%)
Dec 23, 2011 5.181 5.219 5.105 5.200 331,539 +0.08(+1.60%)
Dec 21, 2011 5.143 5.149 5.023 5.118 847,306 -0.03(-0.61%)
Dec 20, 2011 5.036 5.155 4.973 5.149 574,581 +0.20(+3.95%)
Dec 19, 2011 4.979 5.099 4.922 4.954 559,146 +0.02(+0.38%)
Dec 16, 2011 4.903 5.111 4.897 4.935 1,239,307 -0.06(-1.14%)
Dec 15, 2011 4.973 5.042 4.935 4.991 306,536 +0.06(+1.28%)
Dec 14, 2011 4.935 5.067 4.922 4.928 445,780 -0.04(-0.89%)
Dec 13, 2011 5.080 5.219 4.941 4.973 474,920 -0.08(-1.50%)
Dec 12, 2011 4.935 5.055 4.916 5.048 386,171 +0.05(+1.01%)
Dec 09, 2011 4.941 5.042 4.884 4.998 810,968 +0.10(+2.06%)
Dec 08, 2011 5.017 5.023 4.897 4.897 357,654 -0.15(-3.00%)
Dec 07, 2011 5.155 5.155 4.991 5.048 595,355 -0.13(-2.56%)
Dec 06, 2011 5.174 5.250 5.137 5.181 282,405 +0.00(+0.00%)
Dec 05, 2011 5.187 5.258 5.092 5.181 387,985 +0.07(+1.36%)
Dec 02, 2011 5.067 5.155 5.017 5.111 277,826 +0.11(+2.27%)
Dec 01, 2011 5.048 5.105 4.973 4.998 395,034 -0.08(-1.49%)
Nov 30, 2011 5.004 5.118 5.004 5.073 1,292,608 +0.23(+4.69%)
Nov 29, 2011 4.878 4.916 4.796 4.846 346,813 -0.03(-0.52%)
Nov 28, 2011 4.790 4.872 4.777 4.872 505,384 +0.21(+4.47%)
Nov 25, 2011 4.682 4.771 4.657 4.663 209,409 -0.03(-0.67%)
Nov 23, 2011 4.834 4.866 4.695 4.695 289,280 -0.18(-3.63%)
Nov 22, 2011 4.872 4.947 4.859 4.872 463,553 +0.01(+0.13%)
Nov 21, 2011 4.865 4.954 4.859 4.865 581,346 -0.07(-1.41%)
Nov 18, 2011 4.865 4.979 4.865 4.935 380,412 +0.08(+1.56%)
Nov 17, 2011 4.922 5.004 4.840 4.859 393,625 -0.05(-1.03%)
Nov 16, 2011 4.859 5.042 4.859 4.909 467,411 +0.00(+0.00%)
Nov 15, 2011 4.764 4.941 4.745 4.909 429,944 +0.14(+2.91%)
Nov 14, 2011 4.777 4.783 4.701 4.771 607,020 -0.04(-0.79%)
Nov 11, 2011 4.733 4.827 4.733 4.808 882,900 +0.08(+1.60%)
Nov 10, 2011 4.859 4.909 4.695 4.733 1,051,218 -0.06(-1.19%)
Nov 09, 2011 4.954 5.029 4.790 4.790 665,509 -0.31(-6.06%)
Nov 08, 2011 5.036 5.130 4.941 5.099 339,984 +0.09(+1.89%)
Nov 07, 2011 4.947 5.036 4.859 5.004 271,265 +0.04(+0.89%)
Nov 04, 2011 5.017 5.099 4.922 4.960 410,504 -0.12(-2.36%)
Nov 03, 2011 5.067 5.105 4.947 5.080 544,245 +0.05(+1.00%)
Nov 02, 2011 5.017 5.080 4.941 5.029 529,543 +0.12(+2.38%)
Nov 01, 2011 5.056 5.125 4.888 4.913 841,881 -0.31(-5.86%)
Oct 31, 2011 5.212 5.300 5.206 5.218 420,154 -0.07(-1.41%)
Oct 28, 2011 5.281 5.374 5.225 5.293 631,312 -0.01(-0.24%)
Oct 27, 2011 5.287 5.456 5.150 5.306 2,131,603 +0.16(+3.03%)
Oct 26, 2011 5.112 5.181 5.000 5.150 552,457 +0.11(+2.23%)
Oct 25, 2011 5.256 5.275 5.019 5.037 851,720 -0.22(-4.27%)
Oct 24, 2011 5.275 5.343 5.200 5.262 1,083,941 -0.02(-0.35%)
Oct 21, 2011 5.243 5.287 5.106 5.281 5,253,538 +0.14(+2.67%)
Oct 20, 2011 5.087 5.337 4.875 5.144 1,553,326 -0.11(-2.02%)
Oct 19, 2011 5.231 5.318 5.137 5.250 1,385,265 +0.01(+0.12%)
Oct 18, 2011 5.006 5.331 4.975 5.243 722,276 +0.27(+5.40%)
Oct 17, 2011 5.175 5.262 4.956 4.975 497,064 -0.24(-4.55%)
Oct 14, 2011 5.218 5.268 5.112 5.212 333,588 +0.03(+0.60%)
Oct 13, 2011 5.262 5.343 5.125 5.181 313,245 -0.11(-2.12%)
Oct 12, 2011 5.243 5.362 5.137 5.293 535,085 +0.11(+2.05%)
Oct 11, 2011 5.106 5.237 5.075 5.187 444,411 +0.04(+0.73%)
Oct 10, 2011 5.025 5.162 4.952 5.150 716,625 +0.22(+4.56%)
Oct 07, 2011 5.181 5.181 4.919 4.925 529,175 -0.24(-4.71%)
Oct 06, 2011 5.156 5.181 5.031 5.168 585,276 +0.06(+1.22%)
Oct 05, 2011 5.012 5.131 4.900 5.106 546,988 +0.09(+1.74%)
Oct 04, 2011 4.613 5.050 4.557 5.019 865,988 +0.39(+8.50%)
Oct 03, 2011 4.775 4.931 4.625 4.625 752,549 -0.19(-3.89%)
Sep 30, 2011 4.856 4.938 4.788 4.813 727,396 -0.11(-2.28%)
Sep 29, 2011 4.819 4.938 4.750 4.925 661,715 +0.21(+4.37%)
Sep 28, 2011 4.956 5.012 4.719 4.719 691,302 -0.24(-4.79%)
Sep 27, 2011 4.931 5.050 4.888 4.956 702,710 +0.10(+2.06%)
Sep 26, 2011 4.781 4.900 4.688 4.856 627,414 +0.11(+2.37%)
Sep 23, 2011 4.663 4.806 4.632 4.744 644,677 +0.09(+1.88%)
Sep 22, 2011 4.600 4.725 4.569 4.657 1,003,233 -0.03(-0.67%)
Sep 21, 2011 4.975 5.019 4.669 4.688 1,158,273 -0.27(-5.42%)
Sep 20, 2011 5.081 5.156 4.956 4.956 661,617 -0.12(-2.34%)
Sep 19, 2011 5.162 5.187 5.037 5.075 537,553 -0.15(-2.87%)
Sep 16, 2011 5.181 5.225 5.037 5.225 1,132,926 +0.07(+1.33%)
Sep 15, 2011 5.119 5.156 5.037 5.156 474,902 +0.09(+1.72%)
Sep 14, 2011 5.006 5.119 4.941 5.069 722,547 +0.06(+1.25%)
Sep 13, 2011 4.925 5.050 4.913 5.006 1,035,169 +0.07(+1.39%)
Sep 12, 2011 4.769 4.938 4.769 4.938 637,620 +0.11(+2.20%)
Sep 09, 2011 4.925 4.994 4.775 4.831 787,095 -0.16(-3.13%)
Sep 08, 2011 5.094 5.225 4.869 4.987 953,691 -0.14(-2.80%)
Sep 07, 2011 5.031 5.131 4.987 5.131 1,037,390 +0.16(+3.14%)
Sep 06, 2011 4.756 4.987 4.719 4.975 1,643,487 +0.09(+1.92%)
Sep 02, 2011 5.069 5.119 4.859 4.881 1,168,295 -0.31(-6.01%)
Sep 01, 2011 5.243 5.293 5.131 5.193 1,369,501 -0.06(-1.19%)
Aug 31, 2011 5.175 5.275 5.019 5.256 1,138,331 +0.11(+2.18%)
Aug 30, 2011 5.112 5.200 5.006 5.144 654,871 -0.01(-0.24%)
Aug 29, 2011 4.894 5.156 4.875 5.156 525,103 +0.32(+6.58%)
Aug 26, 2011 4.788 4.894 4.682 4.838 477,851 +0.02(+0.39%)
Aug 25, 2011 5.000 5.318 4.813 4.819 888,155 -0.07(-1.53%)
Aug 24, 2011 4.719 4.925 4.719 4.894 649,884 +0.18(+3.84%)
Aug 23, 2011 4.582 4.756 4.488 4.713 1,022,308 +0.15(+3.28%)
Aug 22, 2011 4.613 4.763 4.444 4.563 784,416 +0.06(+1.25%)
Aug 19, 2011 4.544 4.675 4.494 4.507 1,029,894 -0.12(-2.50%)
Aug 18, 2011 4.806 4.888 4.607 4.622 1,104,062 -0.27(-5.43%)
Aug 17, 2011 4.931 4.994 4.856 4.888 671,221 +0.00(+0.00%)
Aug 16, 2011 4.875 4.944 4.813 4.888 775,261 +0.02(+0.38%)
Aug 15, 2011 4.800 4.881 4.738 4.869 712,999 +0.12(+2.63%)
Aug 12, 2011 4.819 4.878 4.682 4.744 1,012,193 -0.03(-0.65%)
Aug 11, 2011 4.632 4.844 4.625 4.775 1,886,328 +0.15(+3.24%)
Aug 10, 2011 5.006 5.100 4.600 4.625 2,074,812 -0.46(-8.97%)
Aug 09, 2011 4.938 5.094 4.694 5.081 1,549,816 +0.31(+6.54%)
Aug 08, 2011 5.056 5.275 4.769 4.769 1,382,761 -0.36(-6.94%)
Aug 05, 2011 5.237 5.300 5.056 5.125 1,188,282 -0.09(-1.79%)
Aug 04, 2011 5.237 5.325 5.218 5.218 900,497 -0.06(-1.07%)
Aug 03, 2011 5.268 5.337 5.187 5.275 833,967 +0.02(+0.36%)
Aug 02, 2011 5.306 5.368 5.256 5.256 645,627 -0.07(-1.29%)
Aug 01, 2011 5.381 5.412 5.256 5.325 546,949 -0.01(-0.23%)
Jul 29, 2011 5.306 5.381 5.300 5.337 559,474 -0.03(-0.58%)
Jul 28, 2011 5.349 5.406 5.343 5.368 678,092 +0.02(+0.29%)
Jul 27, 2011 5.365 5.384 5.285 5.353 1,163,929 -0.02(-0.46%)
Jul 26, 2011 5.464 5.464 5.346 5.377 464,937 -0.09(-1.58%)
Jul 25, 2011 5.495 5.544 5.452 5.464 543,985 -0.08(-1.45%)
Jul 22, 2011 5.544 5.612 5.482 5.544 597,493 -0.08(-1.48%)
Jul 21, 2011 5.563 5.723 5.563 5.628 771,868 -0.06(-1.03%)
Jul 20, 2011 5.699 5.785 5.643 5.686 667,776 +0.01(+0.11%)
Jul 19, 2011 5.668 5.723 5.581 5.680 586,402 +0.06(+0.99%)
Jul 18, 2011 5.693 5.736 5.575 5.625 428,335 -0.08(-1.41%)
Jul 15, 2011 5.816 5.829 5.699 5.705 514,368 -0.07(-1.18%)
Jul 14, 2011 5.890 5.920 5.723 5.773 477,516 -0.14(-2.30%)
Jul 13, 2011 5.878 5.983 5.847 5.909 567,295 +0.03(+0.53%)
Jul 12, 2011 5.785 5.965 5.684 5.878 1,130,689 +0.09(+1.49%)
Jul 11, 2011 5.723 5.810 5.655 5.791 1,439,618 +0.00(+0.00%)
Jul 08, 2011 5.705 5.791 5.699 5.791 570,538 +0.00(+0.00%)
Jul 07, 2011 5.754 5.804 5.699 5.791 544,870 +0.05(+0.86%)
Jul 06, 2011 5.674 5.767 5.634 5.742 476,561 +0.04(+0.65%)
Jul 05, 2011 5.767 5.785 5.668 5.705 474,162 -0.07(-1.28%)
Jul 01, 2011 5.761 5.829 5.699 5.779 485,473 +0.05(+0.86%)
Jun 30, 2011 5.723 5.795 5.655 5.730 493,282 +0.02(+0.43%)
Jun 29, 2011 5.655 5.705 5.588 5.705 490,160 +0.04(+0.76%)
Jun 28, 2011 5.643 5.681 5.575 5.662 404,435 +0.02(+0.33%)
Jun 27, 2011 5.674 5.717 5.575 5.643 724,753 -0.02(-0.33%)
Jun 24, 2011 5.606 5.686 5.544 5.662 1,194,431 +0.09(+1.55%)
Jun 23, 2011 5.612 5.655 5.452 5.575 866,598 -0.07(-1.31%)
Jun 22, 2011 5.717 5.798 5.643 5.649 931,810 -0.07(-1.19%)
Jun 21, 2011 5.717 5.791 5.662 5.717 1,585,935 +0.03(+0.54%)
Jun 20, 2011 5.717 5.730 5.538 5.686 1,366,410 +0.14(+2.56%)
Jun 17, 2011 5.390 5.575 5.322 5.544 2,682,509 +0.18(+3.34%)
Jun 16, 2011 5.254 5.414 5.223 5.365 898,674 +0.10(+1.88%)
Jun 15, 2011 5.254 5.322 5.210 5.266 1,097,035 +0.01(+0.24%)
Jun 14, 2011 5.217 5.260 5.198 5.254 661,129 +0.07(+1.43%)
Jun 13, 2011 5.186 5.235 5.105 5.180 440,490 +0.00(+0.00%)
Jun 10, 2011 5.173 5.254 5.130 5.180 640,448 +0.00(+0.00%)
Jun 09, 2011 5.204 5.223 5.167 5.180 503,318 -0.02(-0.47%)
Jun 08, 2011 5.186 5.229 5.149 5.204 420,575 -0.01(-0.12%)
Jun 07, 2011 5.235 5.254 5.192 5.210 467,074 +0.01(+0.12%)
Jun 06, 2011 5.180 5.241 5.105 5.204 636,039 +0.00(+0.00%)
Jun 03, 2011 5.260 5.278 5.204 5.204 618,372 -0.14(-2.55%)
May 24, 2011 5.377 5.377 5.316 5.340 487,157 -0.04(-0.69%)
May 23, 2011 5.427 5.433 5.359 5.377 373,079 -0.11(-2.03%)
May 20, 2011 5.489 5.588 5.470 5.489 949,098 -0.02(-0.28%)
May 19, 2011 5.482 5.507 5.421 5.504 960,340 +0.06(+1.08%)
May 18, 2011 5.309 5.445 5.297 5.445 1,574,723 +0.15(+2.80%)
May 17, 2011 5.254 5.322 5.217 5.297 907,488 +0.04(+0.71%)
May 16, 2011 5.210 5.303 5.210 5.260 1,768,477 +0.05(+0.95%)
May 13, 2011 5.377 5.414 5.167 5.210 1,640,353 -0.16(-2.99%)
May 12, 2011 5.328 5.402 5.291 5.371 1,295,635 +0.04(+0.70%)
May 11, 2011 5.470 5.501 5.309 5.334 1,468,644 -0.14(-2.49%)
May 10, 2011 5.501 5.550 5.445 5.470 994,036 -0.01(-0.23%)
May 09, 2011 5.507 5.513 5.458 5.482 474,542 -0.06(-1.00%)
May 06, 2011 5.625 5.662 5.520 5.538 440,775 -0.04(-0.78%)
May 05, 2011 5.631 5.643 5.562 5.581 512,341 -0.05(-0.88%)
May 04, 2011 5.655 5.680 5.594 5.631 559,616 -0.02(-0.44%)
May 03, 2011 5.662 5.699 5.606 5.655 564,643 -0.01(-0.11%)
May 02, 2011 5.674 5.711 5.649 5.662 799,513 -0.04(-0.65%)
Apr 29, 2011 5.742 5.754 5.693 5.699 390,664 -0.04(-0.75%)
Apr 28, 2011 5.705 5.742 5.674 5.742 300,082 +0.04(+0.70%)
Apr 27, 2011 5.736 5.779 5.680 5.702 711,639 -0.02(-0.32%)
Apr 26, 2011 5.714 5.745 5.696 5.720 812,736 +0.02(+0.43%)
Apr 25, 2011 5.720 5.776 5.665 5.696 1,221,371 -0.02(-0.43%)
Apr 21, 2011 5.678 5.733 5.653 5.720 1,630,483 +0.20(+3.66%)
Apr 20, 2011 6.088 6.088 5.463 5.518 3,238,599 -0.65(-10.53%)
Apr 19, 2011 6.290 6.327 6.155 6.167 298,972 -0.11(-1.76%)
Apr 18, 2011 6.308 6.333 6.241 6.278 499,672 -0.09(-1.44%)
Apr 15, 2011 6.290 6.370 6.272 6.370 379,924 +0.09(+1.36%)
Apr 14, 2011 6.253 6.302 6.192 6.284 364,237 -0.01(-0.19%)
Apr 13, 2011 6.333 6.406 6.259 6.296 824,059 -0.01(-0.10%)
Apr 12, 2011 6.290 6.370 6.272 6.302 483,844 -0.04(-0.58%)
Apr 11, 2011 6.278 6.376 6.265 6.339 378,897 +0.05(+0.78%)
Apr 08, 2011 6.437 6.437 6.259 6.290 278,977 -0.10(-1.63%)
Apr 07, 2011 6.431 6.455 6.382 6.394 309,998 -0.05(-0.76%)
Apr 06, 2011 6.394 6.474 6.370 6.443 420,732 +0.07(+1.06%)
Apr 05, 2011 6.412 6.480 6.363 6.376 330,684 -0.05(-0.76%)
Apr 04, 2011 6.431 6.449 6.376 6.425 464,371 -0.01(-0.10%)
Apr 01, 2011 6.498 6.498 6.406 6.431 737,115 -0.02(-0.28%)
Mar 31, 2011 6.357 6.468 6.357 6.449 774,113 +0.09(+1.45%)
Mar 30, 2011 6.314 6.431 6.306 6.357 512,184 +0.07(+1.17%)
Mar 29, 2011 6.278 6.339 6.265 6.284 255,436 +0.01(+0.20%)
Mar 28, 2011 6.296 6.339 6.253 6.272 317,370 +0.00(+0.00%)
Mar 25, 2011 6.186 6.321 6.155 6.272 1,684,860 +0.11(+1.79%)
Mar 24, 2011 6.155 6.223 6.112 6.161 402,593 +0.02(+0.30%)
Mar 23, 2011 6.180 6.213 6.082 6.143 400,704 -0.04(-0.69%)
Mar 22, 2011 6.229 6.327 6.186 6.186 251,405 -0.04(-0.59%)
Mar 21, 2011 6.229 6.253 6.175 6.223 420,299 +0.07(+1.20%)
Mar 18, 2011 6.253 6.253 6.112 6.149 1,208,503 -0.02(-0.40%)
Mar 17, 2011 6.253 6.253 6.149 6.174 1,004,924 -0.02(-0.30%)
Mar 16, 2011 6.265 6.265 6.149 6.192 561,142 -0.09(-1.37%)
Mar 15, 2011 6.125 6.290 6.106 6.278 859,738 +0.03(+0.49%)
Mar 14, 2011 6.241 6.311 6.223 6.247 799,468 -0.06(-0.97%)
Mar 11, 2011 6.247 6.388 6.223 6.308 1,041,833 +0.11(+1.78%)
Mar 10, 2011 6.259 6.314 6.180 6.198 744,005 -0.12(-1.84%)
Mar 09, 2011 6.388 6.461 6.302 6.314 588,483 -0.07(-1.15%)
Mar 08, 2011 6.272 6.425 6.272 6.388 537,474 +0.13(+2.15%)
Mar 07, 2011 6.314 6.370 6.241 6.253 522,795 -0.06(-0.87%)
Mar 04, 2011 6.345 6.345 6.227 6.308 492,149 -0.05(-0.77%)
Mar 03, 2011 6.345 6.398 6.314 6.357 387,071 +0.07(+1.17%)
Mar 02, 2011 6.321 6.345 6.241 6.284 476,329 -0.06(-0.97%)
Mar 01, 2011 6.363 6.406 6.308 6.345 927,089 -0.02(-0.29%)
Feb 28, 2011 6.431 6.480 6.327 6.363 489,383 -0.07(-1.14%)
Feb 25, 2011 6.339 6.449 6.339 6.437 457,066 +0.10(+1.64%)
Feb 24, 2011 6.400 6.437 6.272 6.333 654,964 -0.04(-0.58%)
Feb 23, 2011 6.517 6.517 6.363 6.370 539,771 -0.12(-1.89%)
Feb 22, 2011 6.584 6.651 6.492 6.492 473,912 -0.15(-2.30%)
Feb 18, 2011 6.657 6.670 6.585 6.645 382,527 +0.04(+0.56%)
Feb 17, 2011 6.615 6.664 6.566 6.608 337,028 -0.03(-0.46%)
Feb 16, 2011 6.676 6.676 6.584 6.639 379,150 -0.01(-0.09%)
Feb 15, 2011 6.755 6.755 6.627 6.645 658,927 -0.10(-1.45%)
Feb 14, 2011 6.743 6.804 6.706 6.743 266,508 -0.02(-0.27%)
Feb 11, 2011 6.584 6.798 6.584 6.762 508,795 +0.14(+2.13%)
Feb 10, 2011 6.566 6.664 6.566 6.621 541,829 -0.01(-0.09%)
Feb 09, 2011 6.627 6.670 6.566 6.627 450,624 -0.03(-0.46%)
Feb 08, 2011 6.694 6.737 6.578 6.657 717,564 -0.04(-0.64%)
Feb 07, 2011 6.860 7.154 6.670 6.700 4,812,984 -0.17(-2.50%)
Feb 04, 2011 6.866 6.872 6.789 6.872 942,501 +0.01(+0.18%)
Feb 03, 2011 6.847 6.890 6.786 6.860 372,843 -0.02(-0.27%)
Feb 02, 2011 6.755 6.878 6.755 6.878 635,807 +0.09(+1.26%)
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.