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

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 7.288 7.423 7.204 7.276 466,774 +0.00(+0.06%)
Sep 29, 2020 7.313 7.322 7.120 7.271 253,444 -0.08(-1.14%)
Sep 28, 2020 7.305 7.414 7.187 7.355 338,982 +0.17(+2.34%)
Sep 25, 2020 7.010 7.271 7.002 7.187 391,761 +0.14(+2.03%)
Sep 24, 2020 6.943 7.221 6.842 7.044 424,818 +0.12(+1.76%)
Sep 23, 2020 7.111 7.280 6.918 6.922 478,378 -0.19(-2.66%)
Sep 22, 2020 7.246 7.406 7.086 7.111 590,239 -0.10(-1.40%)
Sep 21, 2020 7.465 7.549 7.170 7.212 540,787 -0.42(-5.51%)
Sep 18, 2020 7.667 7.692 7.440 7.633 1,391,541 +0.03(+0.33%)
Sep 17, 2020 7.583 7.650 7.541 7.608 461,418 -0.02(-0.22%)
Sep 16, 2020 7.684 7.818 7.566 7.625 490,460 -0.07(-0.88%)
Sep 15, 2020 7.886 7.919 7.675 7.692 263,106 -0.19(-2.35%)
Sep 14, 2020 7.785 7.945 7.709 7.877 248,642 +0.15(+1.96%)
Sep 11, 2020 7.751 7.793 7.658 7.726 270,204 -0.03(-0.33%)
Sep 10, 2020 7.860 7.936 7.734 7.751 287,220 -0.11(-1.39%)
Sep 09, 2020 7.945 8.046 7.810 7.860 404,706 -0.05(-0.64%)
Sep 08, 2020 8.214 8.214 7.877 7.911 438,008 -0.37(-4.47%)
Sep 04, 2020 8.349 8.365 8.029 8.281 344,469 +0.13(+1.55%)
Sep 03, 2020 8.147 8.399 8.071 8.155 275,394 +0.05(+0.62%)
Sep 02, 2020 8.071 8.189 7.978 8.104 233,446 +0.01(+0.16%)
Sep 01, 2020 8.020 8.138 7.953 8.092 344,419 +0.01(+0.16%)
Aug 31, 2020 8.231 8.248 8.079 8.079 378,635 -0.11(-1.34%)
Aug 28, 2020 8.323 8.323 8.079 8.189 218,872 -0.04(-0.51%)
Aug 27, 2020 8.138 8.374 8.109 8.231 260,474 +0.11(+1.35%)
Aug 26, 2020 8.256 8.294 8.079 8.121 227,201 -0.18(-2.13%)
Aug 25, 2020 8.399 8.466 8.256 8.298 246,633 +0.00(+0.00%)
Aug 24, 2020 8.096 8.306 7.978 8.298 248,928 +0.29(+3.68%)
Aug 21, 2020 8.138 8.281 7.970 8.003 443,449 -0.13(-1.65%)
Aug 20, 2020 8.239 8.323 8.113 8.138 268,127 -0.21(-2.52%)
Aug 19, 2020 8.290 8.475 8.281 8.349 296,928 +0.06(+0.71%)
Aug 18, 2020 8.550 8.550 8.222 8.290 240,984 -0.21(-2.52%)
Aug 17, 2020 8.677 8.677 8.453 8.504 306,672 -0.19(-2.13%)
Aug 14, 2020 8.483 8.706 8.458 8.689 277,096 +0.10(+1.13%)
Aug 13, 2020 8.820 8.828 8.593 8.593 267,462 -0.29(-3.27%)
Aug 12, 2020 9.039 9.064 8.778 8.883 385,317 +0.03(+0.33%)
Aug 11, 2020 8.980 9.098 8.803 8.853 615,164 +0.07(+0.77%)
Aug 10, 2020 8.593 8.929 8.441 8.786 502,572 +0.17(+1.95%)
Aug 07, 2020 8.046 8.635 8.003 8.618 416,713 +0.54(+6.67%)
Aug 06, 2020 8.071 8.147 8.012 8.079 332,980 -0.05(-0.57%)
Aug 05, 2020 7.959 8.192 7.859 8.126 609,122 +0.25(+3.11%)
Aug 04, 2020 7.876 7.926 7.701 7.880 381,041 -0.07(-0.89%)
Aug 03, 2020 8.042 8.042 7.876 7.951 307,598 -0.03(-0.36%)
Jul 31, 2020 8.001 8.034 7.710 7.980 573,298 -0.10(-1.18%)
Jul 30, 2020 8.076 8.113 7.901 8.076 229,868 -0.22(-2.61%)
Jul 29, 2020 8.126 8.300 8.051 8.292 285,211 +0.21(+2.57%)
Jul 28, 2020 8.134 8.250 8.067 8.084 228,962 -0.07(-0.82%)
Jul 27, 2020 8.250 8.250 8.076 8.150 419,354 -0.13(-1.61%)
Jul 24, 2020 8.383 8.525 8.209 8.284 475,664 -0.02(-0.30%)
Jul 23, 2020 7.834 8.325 7.834 8.308 482,615 +0.30(+3.74%)
Jul 22, 2020 8.084 8.101 7.859 8.009 342,254 -0.17(-2.03%)
Jul 21, 2020 7.751 8.184 7.751 8.175 534,801 +0.52(+6.79%)
Jul 20, 2020 7.976 7.976 7.626 7.656 275,090 -0.25(-3.11%)
Jul 17, 2020 8.092 8.184 7.893 7.901 313,823 -0.20(-2.51%)
Jul 16, 2020 8.076 8.192 8.001 8.105 381,354 -0.05(-0.56%)
Jul 15, 2020 7.992 8.242 7.976 8.150 344,852 +0.37(+4.76%)
Jul 14, 2020 7.785 7.876 7.610 7.780 387,902 -0.02(-0.27%)
Jul 13, 2020 7.834 7.951 7.668 7.801 337,070 +0.08(+1.02%)
Jul 10, 2020 7.477 7.743 7.477 7.722 328,973 +0.26(+3.51%)
Jul 09, 2020 7.635 7.635 7.394 7.460 390,174 -0.20(-2.61%)
Jul 08, 2020 7.610 7.776 7.468 7.660 435,188 -0.05(-0.65%)
Jul 07, 2020 7.868 7.926 7.635 7.710 460,599 -0.24(-3.03%)
Jul 06, 2020 8.034 8.184 7.826 7.951 307,819 +0.12(+1.49%)
Jul 02, 2020 8.167 8.308 7.801 7.834 360,716 -0.10(-1.26%)
Jul 01, 2020 8.417 8.491 7.918 7.934 395,070 -0.45(-5.36%)
Jun 30, 2020 8.175 8.425 7.909 8.383 384,006 +0.16(+1.92%)
Jun 29, 2020 7.884 8.242 7.876 8.225 332,415 +0.48(+6.23%)
Jun 26, 2020 7.876 7.934 7.510 7.743 790,930 -0.30(-3.72%)
Jun 25, 2020 7.834 8.084 7.610 8.042 550,726 +0.12(+1.47%)
Jun 24, 2020 7.843 7.976 7.618 7.926 975,190 -0.07(-0.83%)
Jun 23, 2020 8.267 8.341 7.967 7.992 381,031 -0.16(-1.99%)
Jun 22, 2020 7.876 8.209 7.818 8.155 429,757 +0.10(+1.19%)
Jun 19, 2020 8.126 8.259 7.814 8.059 1,328,277 -0.08(-1.02%)
Jun 18, 2020 7.859 8.284 7.859 8.142 589,519 +0.12(+1.56%)
Jun 17, 2020 8.658 8.658 7.992 8.017 571,082 -0.25(-3.02%)
Jun 16, 2020 8.284 8.533 8.134 8.267 533,987 +0.42(+5.41%)
Jun 15, 2020 7.552 8.042 7.485 7.843 360,811 -0.03(-0.37%)
Jun 12, 2020 8.159 8.159 7.581 7.872 473,620 +0.07(+0.91%)
Jun 11, 2020 7.992 8.009 7.768 7.801 813,756 -0.58(-6.94%)
Jun 10, 2020 8.666 8.699 8.367 8.383 415,501 -0.29(-3.36%)
Jun 09, 2020 8.824 8.874 8.649 8.674 578,507 -0.42(-4.66%)
Jun 08, 2020 9.198 9.257 8.974 9.099 479,418 +0.17(+1.86%)
Jun 05, 2020 8.924 9.115 8.774 8.932 812,092 +0.51(+6.07%)
Jun 04, 2020 8.175 8.483 8.117 8.421 521,255 +0.20(+2.48%)
Jun 03, 2020 7.959 8.325 7.959 8.217 391,006 +0.43(+5.56%)
Jun 02, 2020 7.901 8.001 7.726 7.785 332,134 +0.01(+0.11%)
Jun 01, 2020 7.793 8.117 7.676 7.776 601,606 +0.04(+0.54%)
May 29, 2020 8.092 8.092 7.651 7.735 532,056 -0.49(-5.97%)
May 28, 2020 8.824 8.824 8.159 8.225 497,679 -0.45(-5.22%)
May 27, 2020 8.250 8.749 8.217 8.679 1,199,847 +0.71(+8.92%)
May 26, 2020 7.868 8.034 7.660 7.967 449,422 +0.43(+5.74%)
May 22, 2020 7.602 7.626 7.468 7.535 255,868 -0.05(-0.66%)
May 21, 2020 7.651 7.776 7.493 7.585 400,687 -0.07(-0.87%)
May 20, 2020 7.327 7.768 7.327 7.651 453,165 +0.43(+5.99%)
May 19, 2020 7.618 7.651 7.211 7.219 573,902 -0.44(-5.70%)
May 18, 2020 7.360 7.710 7.298 7.656 749,354 +0.58(+8.23%)
May 15, 2020 7.086 7.211 6.999 7.073 534,461 -0.05(-0.70%)
May 14, 2020 7.152 7.214 6.762 7.123 758,434 -0.03(-0.41%)
May 13, 2020 7.140 7.181 6.878 7.152 823,915 -0.05(-0.74%)
May 12, 2020 7.460 7.509 7.198 7.206 704,464 -0.22(-2.98%)
May 11, 2020 7.756 7.805 7.247 7.427 720,849 -0.38(-4.84%)
May 08, 2020 7.739 7.830 7.649 7.805 411,354 +0.27(+3.59%)
May 07, 2020 7.485 7.686 7.407 7.534 517,242 +0.11(+1.44%)
May 06, 2020 7.600 7.715 7.354 7.427 676,910 +0.10(+1.34%)
May 05, 2020 7.780 7.817 7.296 7.329 510,209 -0.21(-2.83%)
May 04, 2020 7.633 7.690 7.427 7.542 818,901 -0.16(-2.13%)
May 01, 2020 8.494 8.494 7.624 7.706 960,029 -0.67(-8.03%)
Apr 30, 2020 9.151 9.225 8.306 8.379 805,896 -1.39(-14.20%)
Apr 29, 2020 9.668 10.05 9.528 9.766 463,358 +0.43(+4.57%)
Apr 28, 2020 9.463 9.545 9.282 9.340 293,015 +0.19(+2.06%)
Apr 27, 2020 8.757 9.274 8.757 9.151 460,928 +0.45(+5.19%)
Apr 24, 2020 8.667 8.839 8.502 8.699 304,007 +0.06(+0.66%)
Apr 23, 2020 8.576 8.814 8.552 8.642 287,648 +0.12(+1.45%)
Apr 22, 2020 8.708 8.791 8.461 8.519 310,425 -0.03(-0.38%)
Apr 21, 2020 8.486 8.609 8.314 8.552 315,614 -0.23(-2.62%)
Apr 20, 2020 8.626 8.864 8.568 8.782 391,714 -0.02(-0.19%)
Apr 17, 2020 8.519 8.979 8.519 8.798 428,900 +0.43(+5.10%)
Apr 16, 2020 8.650 8.749 8.109 8.371 483,080 -0.29(-3.32%)
Apr 15, 2020 8.831 9.036 8.601 8.658 359,509 -0.61(-6.55%)
Apr 14, 2020 9.799 9.865 9.110 9.266 350,329 -0.29(-3.01%)
Apr 13, 2020 10.27 10.40 9.430 9.553 271,635 -0.76(-7.40%)
Apr 09, 2020 9.701 10.35 9.531 10.32 512,608 +0.99(+10.65%)
Apr 08, 2020 9.167 9.463 8.921 9.323 420,136 +0.29(+3.18%)
Apr 07, 2020 9.315 9.438 8.896 9.036 465,501 +0.09(+1.01%)
Apr 06, 2020 8.732 8.995 8.478 8.946 452,040 +0.56(+6.65%)
Apr 03, 2020 8.954 9.036 8.174 8.388 515,289 -0.62(-6.92%)
Apr 02, 2020 8.732 9.044 8.642 9.011 453,537 +0.21(+2.43%)
Apr 01, 2020 8.847 9.011 8.626 8.798 592,961 -0.46(-4.96%)
Mar 31, 2020 9.143 9.348 9.028 9.258 451,856 +0.07(+0.80%)
Mar 30, 2020 8.987 9.241 8.798 9.184 326,546 +0.24(+2.66%)
Mar 27, 2020 8.987 9.249 8.896 8.946 388,690 -0.42(-4.47%)
Mar 26, 2020 8.880 9.438 8.708 9.364 542,993 +0.59(+6.74%)
Mar 25, 2020 9.028 9.151 8.494 8.773 602,819 -0.17(-1.93%)
Mar 24, 2020 8.470 8.962 8.379 8.946 675,069 +0.76(+9.33%)
Mar 23, 2020 8.429 8.461 7.895 8.182 618,354 -0.31(-3.67%)
Mar 20, 2020 9.011 9.307 8.347 8.494 1,197,143 -0.62(-6.84%)
Mar 19, 2020 8.773 9.331 8.535 9.118 679,446 +0.21(+2.40%)
Mar 18, 2020 8.757 9.233 8.617 8.905 700,197 -0.35(-3.81%)
Mar 17, 2020 8.502 9.397 8.256 9.258 997,530 +0.77(+9.09%)
Mar 16, 2020 8.576 9.085 8.150 8.486 508,419 -1.04(-10.94%)
Mar 13, 2020 9.610 9.787 9.020 9.528 629,094 +0.48(+5.35%)
Mar 12, 2020 9.216 9.963 8.773 9.044 989,932 -0.76(-7.71%)
Mar 11, 2020 10.26 10.28 9.643 9.799 877,725 -0.79(-7.44%)
Mar 10, 2020 10.46 10.64 10.10 10.59 449,235 +0.69(+7.01%)
Mar 09, 2020 10.39 10.56 9.889 9.894 468,742 -1.17(-10.57%)
Mar 06, 2020 10.75 11.16 10.75 11.06 521,625 -0.16(-1.39%)
Mar 05, 2020 11.33 11.51 11.05 11.22 520,807 -0.39(-3.32%)
Mar 04, 2020 11.60 11.63 11.13 11.60 491,530 +0.02(+0.21%)
Mar 03, 2020 11.86 11.98 11.48 11.58 516,493 -0.36(-3.02%)
Mar 02, 2020 11.38 11.97 11.31 11.94 397,823 +0.56(+4.90%)
Feb 28, 2020 11.39 11.61 11.18 11.38 851,220 -0.33(-2.80%)
Feb 27, 2020 11.74 12.10 11.70 11.71 404,413 -0.30(-2.49%)
Feb 26, 2020 12.14 12.28 12.01 12.01 216,688 -0.05(-0.44%)
Feb 25, 2020 12.38 12.38 12.06 12.06 349,889 -0.34(-2.71%)
Feb 24, 2020 12.34 12.43 12.28 12.40 206,564 -0.25(-2.01%)
Feb 21, 2020 12.74 12.74 12.59 12.66 334,590 -0.09(-0.71%)
Feb 20, 2020 12.61 12.79 12.58 12.75 205,724 +0.10(+0.78%)
Feb 19, 2020 12.72 12.76 12.64 12.65 193,520 -0.04(-0.32%)
Feb 18, 2020 12.75 12.82 12.65 12.69 467,570 -0.13(-1.02%)
Feb 14, 2020 12.91 12.95 12.74 12.82 177,774 -0.08(-0.64%)
Feb 13, 2020 12.76 12.91 12.76 12.90 127,752 +0.09(+0.67%)
Feb 12, 2020 12.92 12.92 12.77 12.82 156,035 -0.02(-0.19%)
Feb 11, 2020 12.76 12.97 12.76 12.84 140,276 +0.10(+0.77%)
Feb 10, 2020 12.66 12.75 12.63 12.74 374,004 +0.04(+0.32%)
Feb 07, 2020 12.75 12.79 12.68 12.70 146,310 -0.11(-0.89%)
Feb 06, 2020 13.04 13.04 12.82 12.82 199,904 -0.19(-1.44%)
Feb 05, 2020 12.89 13.04 12.87 13.00 230,443 +0.23(+1.82%)
Feb 04, 2020 12.85 12.90 12.73 12.77 224,077 +0.08(+0.64%)
Feb 03, 2020 12.47 12.70 12.38 12.69 454,259 +0.31(+2.47%)
Jan 31, 2020 12.62 12.66 12.38 12.38 365,899 -0.30(-2.35%)
Jan 30, 2020 12.66 12.87 12.46 12.68 436,551 +0.31(+2.54%)
Jan 29, 2020 12.59 12.60 12.35 12.37 416,746 -0.24(-1.87%)
Jan 28, 2020 12.72 12.73 12.58 12.60 167,899 -0.07(-0.55%)
Jan 27, 2020 12.64 12.77 12.61 12.67 160,340 -0.06(-0.48%)
Jan 24, 2020 12.96 13.02 12.64 12.73 209,892 -0.22(-1.73%)
Jan 23, 2020 12.85 12.99 12.77 12.96 352,751 +0.09(+0.66%)
Jan 22, 2020 12.97 13.01 12.82 12.87 159,703 -0.05(-0.38%)
Jan 21, 2020 13.04 13.09 12.90 12.92 233,567 -0.20(-1.55%)
Jan 17, 2020 13.24 13.24 13.09 13.12 225,848 +0.00(+0.00%)
Jan 16, 2020 13.04 13.21 12.99 13.12 266,716 +0.16(+1.23%)
Jan 15, 2020 12.95 13.09 12.88 12.97 191,172 -0.04(-0.28%)
Jan 14, 2020 12.99 13.07 12.93 13.00 247,122 -0.02(-0.13%)
Jan 13, 2020 12.98 13.04 12.91 13.02 160,360 +0.03(+0.25%)
Jan 10, 2020 13.06 13.07 12.91 12.99 150,606 -0.08(-0.62%)
Jan 09, 2020 13.14 13.16 12.89 13.07 308,882 -0.04(-0.28%)
Jan 08, 2020 13.04 13.17 13.04 13.10 173,375 +0.05(+0.41%)
Jan 07, 2020 13.17 13.21 13.05 13.05 182,202 -0.20(-1.48%)
Jan 06, 2020 13.25 13.30 13.12 13.25 245,418 -0.10(-0.73%)
Jan 03, 2020 13.21 13.41 13.12 13.34 382,838 -0.04(-0.30%)
Jan 02, 2020 13.43 13.44 13.23 13.39 291,562 -0.02(-0.18%)
Dec 31, 2019 13.43 13.51 13.39 13.41 349,452 -0.04(-0.30%)
Dec 30, 2019 13.44 13.53 13.37 13.45 175,411 +0.04(+0.30%)
Dec 27, 2019 13.47 13.48 13.39 13.41 181,783 -0.09(-0.66%)
Dec 26, 2019 13.48 13.52 13.44 13.50 117,156 +0.02(+0.12%)
Dec 24, 2019 13.53 13.55 13.47 13.48 112,433 -0.03(-0.24%)
Dec 23, 2019 13.68 13.68 13.49 13.52 226,768 -0.13(-0.93%)
Dec 20, 2019 13.76 13.76 13.60 13.64 1,016,443 -0.07(-0.51%)
Dec 19, 2019 13.61 13.72 13.55 13.71 353,435 +0.13(+0.96%)
Dec 18, 2019 13.70 13.82 13.55 13.58 437,451 -0.11(-0.83%)
Dec 17, 2019 13.52 13.72 13.49 13.70 235,970 +0.22(+1.60%)
Dec 16, 2019 13.33 13.52 13.33 13.48 481,496 +0.20(+1.47%)
Dec 13, 2019 13.33 13.39 13.19 13.28 186,693 -0.05(-0.40%)
Dec 12, 2019 13.18 13.42 13.18 13.34 376,377 +0.20(+1.55%)
Dec 11, 2019 13.18 13.18 13.08 13.13 180,692 +0.01(+0.06%)
Dec 10, 2019 13.17 13.17 13.09 13.12 161,129 +0.00(+0.03%)
Dec 09, 2019 13.07 13.15 12.92 13.12 407,224 +0.00(+0.03%)
Dec 06, 2019 13.16 13.21 13.11 13.12 321,343 +0.15(+1.13%)
Dec 05, 2019 13.15 13.15 12.94 12.97 347,722 +0.15(+1.14%)
Dec 04, 2019 12.86 13.01 12.82 12.82 253,161 -0.01(-0.06%)
Dec 03, 2019 12.88 12.88 12.71 12.83 168,889 -0.10(-0.76%)
Dec 02, 2019 13.15 13.20 12.90 12.93 317,126 -0.15(-1.12%)
Nov 29, 2019 13.07 13.13 12.95 13.08 154,780 +0.01(+0.06%)
Nov 27, 2019 13.12 13.15 13.04 13.07 181,047 +0.05(+0.37%)
Nov 26, 2019 12.96 13.14 12.96 13.02 417,555 -0.05(-0.40%)
Nov 25, 2019 12.85 13.17 12.82 13.07 345,717 +0.20(+1.55%)
Nov 22, 2019 12.99 13.03 12.79 12.87 124,707 -0.03(-0.22%)
Nov 21, 2019 13.04 13.04 12.83 12.90 169,756 -0.09(-0.72%)
Nov 20, 2019 13.04 13.12 12.94 12.99 290,769 -0.09(-0.68%)
Nov 19, 2019 13.08 13.15 13.02 13.08 191,391 +0.06(+0.47%)
Nov 18, 2019 12.94 13.05 12.87 13.02 186,319 +0.06(+0.47%)
Nov 15, 2019 13.08 13.12 12.95 12.96 425,921 -0.06(-0.44%)
Nov 14, 2019 13.02 13.07 12.96 13.02 140,095 +0.00(+0.00%)
Nov 13, 2019 13.03 13.07 12.98 13.02 133,496 -0.11(-0.81%)
Nov 12, 2019 13.12 13.17 13.07 13.12 181,646 +0.05(+0.37%)
Nov 11, 2019 13.06 13.14 12.99 13.08 206,770 +0.02(+0.16%)
Nov 08, 2019 13.02 13.08 12.95 13.06 219,098 +0.02(+0.16%)
Nov 07, 2019 13.04 13.09 12.98 13.04 223,998 +0.10(+0.79%)
Nov 06, 2019 12.99 13.03 12.90 12.93 200,372 -0.09(-0.68%)
Nov 05, 2019 12.97 13.08 12.89 13.02 233,565 +0.11(+0.88%)
Nov 04, 2019 12.89 12.94 12.81 12.91 325,361 +0.13(+0.98%)
Nov 01, 2019 12.71 12.79 12.63 12.78 251,222 +0.08(+0.67%)
Oct 31, 2019 12.79 12.80 12.52 12.70 245,331 -0.17(-1.32%)
Oct 30, 2019 12.84 12.93 12.74 12.87 172,312 -0.03(-0.25%)
Oct 29, 2019 12.71 12.95 12.71 12.90 279,951 +0.11(+0.82%)
Oct 28, 2019 12.72 12.96 12.72 12.80 302,665 +0.06(+0.44%)
Oct 25, 2019 12.99 13.02 12.71 12.74 280,647 -0.21(-1.62%)
Oct 24, 2019 12.93 13.03 12.57 12.95 553,790 +0.46(+3.69%)
Oct 23, 2019 12.36 12.50 12.22 12.49 238,474 +0.15(+1.18%)
Oct 22, 2019 12.33 12.53 12.23 12.34 261,048 -0.02(-0.20%)
Oct 21, 2019 12.32 12.45 12.32 12.37 211,819 +0.19(+1.59%)
Oct 18, 2019 12.12 12.25 12.07 12.17 248,873 +0.02(+0.20%)
Oct 17, 2019 12.02 12.16 12.01 12.15 252,472 +0.16(+1.35%)
Oct 16, 2019 12.00 12.12 11.95 11.99 159,753 -0.02(-0.13%)
Oct 15, 2019 11.85 12.05 11.81 12.00 243,268 +0.19(+1.57%)
Oct 14, 2019 11.77 11.86 11.76 11.82 133,738 -0.01(-0.07%)
Oct 11, 2019 11.82 12.03 11.82 11.83 285,221 +0.16(+1.39%)
Oct 10, 2019 11.69 11.78 11.65 11.66 180,526 +0.02(+0.14%)
Oct 09, 2019 11.69 11.74 11.57 11.65 148,717 +0.03(+0.28%)
Oct 08, 2019 11.69 11.73 11.56 11.62 271,471 -0.16(-1.37%)
Oct 07, 2019 11.76 11.83 11.71 11.78 225,284 +0.00(+0.03%)
Oct 04, 2019 11.66 11.78 11.56 11.77 297,461 +0.12(+1.01%)
Oct 03, 2019 11.69 11.76 11.53 11.66 282,454 -0.06(-0.48%)
Oct 02, 2019 11.67 11.75 11.61 11.71 361,530 -0.01(-0.07%)
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.