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 (%)
Oct 31, 2006 7.819 7.854 7.796 7.837 646,740 +0.02(+0.23%)
Oct 30, 2006 7.878 7.878 7.796 7.819 915,974 -0.08(-1.04%)
Oct 27, 2006 7.925 7.943 7.848 7.901 354,998 -0.06(-0.81%)
Oct 26, 2006 8.019 8.019 7.895 7.966 1,172,931 -0.01(-0.07%)
Oct 25, 2006 7.972 8.007 7.895 7.972 689,964 -0.02(-0.29%)
Oct 24, 2006 8.001 8.019 7.925 7.995 635,100 -0.04(-0.51%)
Oct 23, 2006 8.054 8.084 7.948 8.037 495,588 +0.01(+0.07%)
Oct 20, 2006 8.213 8.231 7.995 8.031 802,619 -0.20(-2.43%)
Oct 19, 2006 8.184 8.260 8.178 8.231 535,974 +0.01(+0.07%)
Oct 18, 2006 8.278 8.283 8.154 8.225 321,820 +0.00(+0.00%)
Oct 17, 2006 8.201 8.261 8.095 8.225 276,613 -0.04(-0.43%)
Oct 16, 2006 8.248 8.313 8.231 8.260 291,575 -0.01(-0.07%)
Oct 13, 2006 8.231 8.289 8.213 8.266 521,171 +0.04(+0.50%)
Oct 12, 2006 8.236 8.248 8.154 8.225 651,712 +0.03(+0.36%)
Oct 11, 2006 8.242 8.254 8.148 8.195 350,048 -0.09(-1.13%)
Oct 10, 2006 8.324 8.336 8.219 8.289 230,662 +0.03(+0.36%)
Oct 09, 2006 8.207 8.336 8.207 8.260 411,943 +0.02(+0.21%)
Oct 06, 2006 8.172 8.331 8.172 8.242 329,192 -0.01(-0.07%)
Oct 05, 2006 8.184 8.278 8.150 8.248 452,450 +0.09(+1.08%)
Oct 04, 2006 7.984 8.189 7.901 8.160 317,646 +0.14(+1.76%)
Oct 03, 2006 7.937 8.066 7.860 8.019 449,320 +0.01(+0.15%)
Oct 02, 2006 8.072 8.137 7.966 8.007 552,741 -0.08(-0.95%)
Sep 29, 2006 8.131 8.219 8.059 8.084 408,015 -0.05(-0.65%)
Sep 28, 2006 8.054 8.189 7.990 8.137 613,973 +0.11(+1.32%)
Sep 27, 2006 7.960 8.084 7.960 8.031 585,369 +0.02(+0.29%)
Sep 26, 2006 7.995 8.025 7.913 8.007 469,194 +0.03(+0.37%)
Sep 25, 2006 7.825 8.060 7.796 7.978 910,212 +0.15(+1.88%)
Sep 22, 2006 7.948 7.978 7.796 7.831 724,601 -0.15(-1.91%)
Sep 21, 2006 8.116 8.162 7.919 7.984 552,013 -0.12(-1.52%)
Sep 20, 2006 7.907 8.119 7.866 8.107 847,156 +0.22(+2.83%)
Sep 19, 2006 7.907 7.907 7.778 7.884 620,326 +0.01(+0.07%)
Sep 18, 2006 7.807 7.919 7.778 7.878 490,599 +0.03(+0.37%)
Sep 15, 2006 7.819 7.907 7.766 7.848 942,097 +0.07(+0.91%)
Sep 14, 2006 7.784 7.813 7.725 7.778 260,202 -0.04(-0.53%)
Sep 13, 2006 7.801 7.819 7.672 7.819 391,461 +0.04(+0.45%)
Sep 12, 2006 7.713 7.848 7.690 7.784 647,552 +0.07(+0.91%)
Sep 11, 2006 7.675 7.713 7.619 7.713 281,635 +0.04(+0.54%)
Sep 08, 2006 7.654 7.719 7.590 7.672 224,603 +0.02(+0.23%)
Sep 07, 2006 7.713 7.801 7.649 7.654 255,316 -0.11(-1.36%)
Sep 06, 2006 7.848 7.913 7.754 7.760 349,498 -0.14(-1.71%)
Sep 05, 2006 7.784 7.913 7.731 7.895 287,654 +0.09(+1.21%)
Sep 01, 2006 7.878 7.925 7.719 7.801 176,304 -0.05(-0.60%)
Aug 31, 2006 7.884 7.925 7.831 7.848 230,621 +0.00(+0.00%)
Aug 30, 2006 7.701 7.872 7.701 7.848 334,462 +0.14(+1.75%)
Aug 29, 2006 7.684 7.738 7.572 7.713 302,205 +0.06(+0.85%)
Aug 28, 2006 7.607 7.684 7.584 7.649 209,801 +0.03(+0.39%)
Aug 25, 2006 7.643 7.666 7.610 7.619 194,873 -0.04(-0.54%)
Aug 24, 2006 7.666 7.707 7.625 7.660 226,707 -0.01(-0.08%)
Aug 23, 2006 7.819 7.831 7.637 7.666 238,522 -0.13(-1.66%)
Aug 22, 2006 7.701 7.825 7.701 7.796 246,419 +0.05(+0.68%)
Aug 21, 2006 7.854 7.866 7.737 7.743 168,529 -0.15(-1.94%)
Aug 18, 2006 7.913 7.925 7.848 7.895 214,004 +0.01(+0.07%)
Aug 17, 2006 7.801 7.901 7.801 7.890 381,193 +0.04(+0.52%)
Aug 16, 2006 7.819 7.854 7.713 7.848 475,408 +0.08(+1.06%)
Aug 15, 2006 7.719 7.807 7.661 7.766 326,935 +0.14(+1.85%)
Aug 14, 2006 7.643 7.672 7.572 7.625 440,325 +0.03(+0.39%)
Aug 11, 2006 7.549 7.625 7.513 7.596 332,424 +0.02(+0.31%)
Aug 10, 2006 7.408 7.649 7.355 7.572 398,602 +0.13(+1.74%)
Aug 09, 2006 7.666 7.772 7.431 7.443 509,688 -0.17(-2.24%)
Aug 08, 2006 7.666 7.813 7.584 7.613 494,408 -0.05(-0.61%)
Aug 07, 2006 7.666 7.707 7.613 7.660 293,468 -0.05(-0.61%)
Aug 04, 2006 7.743 7.931 7.607 7.707 532,869 +0.04(+0.54%)
Aug 03, 2006 7.602 7.690 7.566 7.666 679,642 +0.04(+0.54%)
Aug 02, 2006 7.596 7.666 7.543 7.625 489,339 +0.07(+0.93%)
Aug 01, 2006 7.584 7.613 7.496 7.554 294,635 -0.08(-1.00%)
Jul 31, 2006 7.701 7.731 7.590 7.631 425,654 -0.09(-1.22%)
Jul 28, 2006 7.607 7.731 7.560 7.725 882,242 +0.17(+2.26%)
Jul 27, 2006 7.560 7.660 7.466 7.554 753,745 -0.05(-0.62%)
Jul 26, 2006 7.572 7.666 7.513 7.602 411,824 -0.01(-0.15%)
Jul 25, 2006 7.578 7.707 7.525 7.613 437,689 +0.01(+0.15%)
Jul 24, 2006 7.554 7.684 7.525 7.602 502,445 +0.05(+0.62%)
Jul 21, 2006 7.567 7.672 7.337 7.554 519,169 -0.04(-0.46%)
Jul 20, 2006 7.866 7.872 7.584 7.590 277,100 -0.24(-3.01%)
Jul 19, 2006 7.590 7.825 7.554 7.825 547,687 +0.20(+2.62%)
Jul 18, 2006 7.607 7.672 7.537 7.625 440,218 -0.01(-0.15%)
Jul 17, 2006 7.672 7.719 7.578 7.637 417,109 -0.01(-0.15%)
Jul 14, 2006 7.790 7.790 7.607 7.649 962,689 -0.07(-0.91%)
Jul 13, 2006 7.760 7.831 7.684 7.719 482,805 -0.06(-0.83%)
Jul 12, 2006 7.990 8.001 7.760 7.784 480,344 -0.24(-2.93%)
Jul 11, 2006 8.042 8.042 7.837 8.019 443,567 -0.03(-0.33%)
Jul 10, 2006 8.007 8.113 7.972 8.045 323,443 +0.04(+0.48%)
Jul 07, 2006 8.066 8.172 7.966 8.007 487,985 -0.09(-1.16%)
Jul 06, 2006 7.984 8.142 7.984 8.101 563,455 +0.12(+1.55%)
Jul 05, 2006 8.078 8.089 7.878 7.978 508,322 -0.18(-2.16%)
Jul 03, 2006 8.048 8.154 7.966 8.154 262,097 +0.06(+0.73%)
Jun 30, 2006 8.007 8.113 7.954 8.095 741,313 +0.14(+1.77%)
Jun 29, 2006 7.801 7.995 7.760 7.954 506,719 +0.19(+2.50%)
Jun 28, 2006 7.825 7.831 7.690 7.760 555,150 -0.01(-0.15%)
Jun 27, 2006 7.984 7.995 7.725 7.772 436,243 -0.19(-2.36%)
Jun 26, 2006 7.784 7.966 7.778 7.960 322,674 +0.20(+2.58%)
Jun 23, 2006 7.819 7.825 7.707 7.760 313,402 -0.06(-0.83%)
Jun 22, 2006 7.819 7.890 7.790 7.825 506,311 -0.03(-0.37%)
Jun 21, 2006 7.919 7.984 7.825 7.854 656,920 -0.08(-1.04%)
Jun 20, 2006 7.890 8.054 7.878 7.937 824,580 +0.01(+0.15%)
Jun 19, 2006 8.066 8.131 7.907 7.925 618,989 -0.11(-1.32%)
Jun 16, 2006 8.101 8.201 8.007 8.031 1,691,784 -0.11(-1.37%)
Jun 15, 2006 7.990 8.213 7.966 8.142 541,055 +0.19(+2.44%)
Jun 14, 2006 7.984 8.137 7.878 7.948 676,461 +0.05(+0.60%)
Jun 13, 2006 8.084 8.142 7.866 7.901 635,828 -0.22(-2.68%)
Jun 12, 2006 8.195 8.260 8.101 8.119 417,264 -0.10(-1.22%)
Jun 09, 2006 8.372 8.407 8.166 8.219 601,710 -0.15(-1.83%)
Jun 08, 2006 8.342 8.436 8.242 8.372 509,984 -0.03(-0.35%)
Jun 07, 2006 8.419 8.548 8.366 8.401 444,874 +0.01(+0.14%)
Jun 06, 2006 8.325 8.425 8.283 8.389 820,481 +0.05(+0.63%)
Jun 05, 2006 8.636 8.695 8.280 8.336 573,304 -0.30(-3.47%)
Jun 02, 2006 8.736 8.789 8.566 8.636 335,823 -0.12(-1.34%)
Jun 01, 2006 8.419 8.754 8.389 8.754 532,501 +0.34(+3.98%)
May 31, 2006 8.360 8.454 8.278 8.419 352,645 +0.11(+1.27%)
May 30, 2006 8.454 8.483 8.307 8.313 297,985 -0.17(-2.01%)
May 26, 2006 8.548 8.589 8.483 8.483 223,735 -0.04(-0.48%)
May 25, 2006 8.495 8.536 8.360 8.525 353,540 +0.11(+1.26%)
May 24, 2006 8.295 8.454 8.148 8.419 490,229 +0.11(+1.27%)
May 23, 2006 8.572 8.577 8.295 8.313 439,436 -0.21(-2.48%)
May 22, 2006 8.454 8.636 8.348 8.525 373,327 +0.01(+0.07%)
May 19, 2006 8.466 8.525 8.307 8.519 419,408 +0.16(+1.97%)
May 18, 2006 8.489 8.572 8.354 8.354 239,862 -0.14(-1.59%)
May 17, 2006 8.525 8.577 8.395 8.489 235,395 -0.05(-0.62%)
May 16, 2006 8.572 8.642 8.495 8.542 353,623 -0.04(-0.41%)
May 15, 2006 8.590 8.689 8.525 8.577 553,057 -0.06(-0.68%)
May 12, 2006 8.736 8.748 8.619 8.636 660,572 -0.12(-1.41%)
May 11, 2006 8.818 8.836 8.742 8.760 768,644 -0.08(-0.93%)
May 10, 2006 8.895 8.901 8.795 8.842 588,194 -0.05(-0.53%)
May 09, 2006 8.830 8.901 8.801 8.889 495,347 +0.05(+0.60%)
May 08, 2006 8.807 8.866 8.807 8.836 484,591 -0.01(-0.07%)
May 05, 2006 8.836 8.942 8.818 8.842 268,818 -0.01(-0.07%)
May 04, 2006 8.713 8.866 8.683 8.848 297,799 +0.11(+1.28%)
May 03, 2006 8.701 8.813 8.666 8.736 324,006 -0.01(-0.13%)
May 02, 2006 8.742 8.836 8.707 8.748 253,152 +0.04(+0.47%)
May 01, 2006 8.701 9.018 8.672 8.707 447,944 +0.01(+0.07%)
Apr 28, 2006 8.595 8.795 8.548 8.701 488,519 +0.06(+0.68%)
Apr 27, 2006 8.642 8.748 8.530 8.642 468,169 -0.02(-0.20%)
Apr 26, 2006 8.648 8.783 8.601 8.660 668,933 +0.01(+0.14%)
Apr 25, 2006 8.777 8.807 8.560 8.648 593,683 -0.16(-1.80%)
Apr 24, 2006 8.854 8.901 8.748 8.807 823,379 -0.08(-0.86%)
Apr 21, 2006 9.165 9.242 8.860 8.883 719,561 -0.25(-2.70%)
Apr 20, 2006 9.159 9.189 9.001 9.130 405,726 -0.09(-1.02%)
Apr 19, 2006 9.101 9.230 9.101 9.224 416,299 +0.08(+0.90%)
Apr 18, 2006 8.783 9.165 8.783 9.142 458,757 +0.36(+4.08%)
Apr 17, 2006 8.683 8.807 8.683 8.783 267,847 +0.02(+0.20%)
Apr 13, 2006 8.736 8.777 8.624 8.766 217,615 +0.00(+0.00%)
Apr 12, 2006 8.836 8.842 8.742 8.766 283,633 -0.07(-0.80%)
Apr 11, 2006 8.954 8.983 8.789 8.836 313,331 -0.08(-0.86%)
Apr 10, 2006 8.842 9.012 8.813 8.913 328,937 +0.05(+0.53%)
Apr 07, 2006 9.148 9.230 8.854 8.866 377,389 -0.25(-2.71%)
Apr 06, 2006 9.142 9.206 9.071 9.112 383,725 -0.03(-0.32%)
Apr 05, 2006 9.224 9.230 9.118 9.142 696,771 -0.04(-0.38%)
Apr 04, 2006 9.054 9.224 8.971 9.177 379,863 +0.11(+1.17%)
Apr 03, 2006 9.095 9.148 8.965 9.071 426,653 -0.04(-0.39%)
Mar 31, 2006 9.007 9.118 8.954 9.107 388,820 +0.09(+1.04%)
Mar 30, 2006 9.095 9.112 8.948 9.012 293,096 -0.10(-1.10%)
Mar 29, 2006 9.083 9.112 9.030 9.112 315,089 +0.05(+0.52%)
Mar 28, 2006 9.012 9.083 9.007 9.065 416,297 +0.01(+0.13%)
Mar 27, 2006 9.042 9.083 8.989 9.054 369,726 -0.01(-0.13%)
Mar 24, 2006 9.036 9.083 8.989 9.065 699,894 +0.05(+0.52%)
Mar 23, 2006 9.071 9.107 8.989 9.018 367,920 -0.04(-0.39%)
Mar 22, 2006 9.001 9.101 8.995 9.054 440,722 +0.04(+0.39%)
Mar 21, 2006 9.171 9.289 9.012 9.018 425,767 -0.18(-1.98%)
Mar 20, 2006 9.236 9.301 9.177 9.201 551,829 -0.09(-1.01%)
Mar 17, 2006 9.189 9.353 9.095 9.295 1,255,313 +0.15(+1.67%)
Mar 16, 2006 9.124 9.224 9.042 9.142 339,231 +0.04(+0.39%)
Mar 15, 2006 9.171 9.183 9.036 9.107 659,826 -0.09(-0.96%)
Mar 14, 2006 9.130 9.224 9.001 9.195 567,642 +0.03(+0.32%)
Mar 13, 2006 9.054 9.230 9.054 9.165 717,162 +0.11(+1.23%)
Mar 10, 2006 8.907 9.071 8.824 9.054 292,546 +0.12(+1.38%)
Mar 09, 2006 8.883 8.948 8.866 8.930 458,317 +0.08(+0.93%)
Mar 08, 2006 8.877 8.936 8.813 8.848 489,864 -0.07(-0.79%)
Mar 07, 2006 8.877 8.954 8.795 8.918 283,363 +0.00(+0.00%)
Mar 06, 2006 8.965 8.965 8.818 8.918 265,110 -0.02(-0.20%)
Mar 03, 2006 8.866 9.054 8.848 8.936 359,186 +0.02(+0.26%)
Mar 02, 2006 8.924 8.948 8.871 8.913 272,120 +0.01(+0.07%)
Mar 01, 2006 8.801 8.942 8.801 8.907 334,297 +0.08(+0.93%)
Feb 28, 2006 8.954 8.924 8.801 8.824 318,075 -0.13(-1.44%)
Feb 27, 2006 8.860 9.007 8.813 8.954 360,771 +0.06(+0.73%)
Feb 24, 2006 8.854 8.901 8.742 8.889 218,702 -0.01(-0.07%)
Feb 23, 2006 8.854 8.989 8.766 8.895 232,276 -0.01(-0.13%)
Feb 22, 2006 8.777 8.995 8.742 8.907 211,116 +0.14(+1.61%)
Feb 21, 2006 8.877 8.924 8.724 8.766 274,941 -0.14(-1.58%)
Feb 17, 2006 8.965 8.977 8.801 8.907 239,743 -0.03(-0.33%)
Feb 16, 2006 8.936 8.995 8.889 8.936 302,262 -0.03(-0.33%)
Feb 15, 2006 8.818 8.965 8.748 8.965 385,068 +0.16(+1.80%)
Feb 14, 2006 8.824 8.830 8.672 8.807 341,038 +0.02(+0.20%)
Feb 13, 2006 8.771 8.848 8.666 8.789 379,755 +0.02(+0.20%)
Feb 10, 2006 8.525 8.783 8.513 8.771 357,957 +0.24(+2.83%)
Feb 09, 2006 8.572 8.607 8.472 8.530 291,832 -0.01(-0.07%)
Feb 08, 2006 8.613 8.613 8.483 8.536 254,332 -0.06(-0.68%)
Feb 07, 2006 8.642 8.724 8.536 8.595 394,972 -0.06(-0.68%)
Feb 06, 2006 8.701 8.701 8.613 8.654 421,295 -0.07(-0.81%)
Feb 03, 2006 8.701 8.789 8.666 8.724 792,046 -0.05(-0.54%)
Feb 02, 2006 8.736 8.818 8.701 8.771 658,247 -0.02(-0.20%)
Feb 01, 2006 8.760 8.848 8.707 8.789 462,640 -0.02(-0.27%)
Jan 31, 2006 8.766 8.901 8.677 8.813 686,868 +0.03(+0.33%)
Jan 30, 2006 8.760 8.801 8.719 8.783 401,353 +0.01(+0.07%)
Jan 27, 2006 8.948 8.889 8.736 8.777 391,468 -0.17(-1.91%)
Jan 26, 2006 8.889 8.965 8.789 8.948 467,662 +0.09(+1.06%)
Jan 25, 2006 8.801 8.901 8.760 8.854 275,054 +0.02(+0.27%)
Jan 24, 2006 8.724 8.871 8.677 8.830 351,764 +0.09(+1.08%)
Jan 23, 2006 8.672 8.789 8.672 8.736 286,175 +0.01(+0.07%)
Jan 20, 2006 8.965 8.965 8.666 8.730 425,556 -0.14(-1.59%)
Jan 19, 2006 8.766 8.989 8.736 8.871 301,383 +0.09(+1.00%)
Jan 18, 2006 8.577 8.789 8.577 8.783 330,468 +0.11(+1.22%)
Jan 17, 2006 8.595 8.695 8.554 8.677 250,015 +0.00(+0.00%)
Jan 13, 2006 8.630 8.783 8.624 8.677 434,790 -0.01(-0.14%)
Jan 12, 2006 8.619 8.724 8.619 8.689 183,535 +0.01(+0.14%)
Jan 11, 2006 8.636 8.713 8.572 8.677 367,134 -0.01(-0.07%)
Jan 10, 2006 8.583 8.707 8.583 8.683 412,812 +0.04(+0.48%)
Jan 09, 2006 8.672 8.771 8.613 8.642 484,872 -0.06(-0.74%)
Jan 06, 2006 8.583 8.789 8.583 8.707 423,584 +0.12(+1.44%)
Jan 05, 2006 8.472 8.619 8.469 8.583 299,225 +0.08(+0.90%)
Jan 04, 2006 8.407 8.525 8.407 8.507 393,273 +0.10(+1.19%)
Jan 03, 2006 8.295 8.466 8.231 8.407 618,041 +0.08(+0.92%)
Dec 30, 2005 8.383 8.389 8.248 8.331 386,772 -0.05(-0.63%)
Dec 29, 2005 8.401 8.442 8.336 8.383 313,053 -0.02(-0.28%)
Dec 28, 2005 8.466 8.466 8.301 8.407 318,082 +0.01(+0.07%)
Dec 27, 2005 8.419 8.507 8.378 8.401 372,683 -0.06(-0.69%)
Dec 23, 2005 8.331 8.483 8.301 8.460 205,897 +0.14(+1.70%)
Dec 22, 2005 8.372 8.430 8.289 8.319 272,745 -0.08(-0.98%)
Dec 21, 2005 8.236 8.407 8.178 8.401 376,141 +0.18(+2.14%)
Dec 20, 2005 8.189 8.336 8.131 8.225 307,374 +0.01(+0.14%)
Dec 19, 2005 8.348 8.348 8.172 8.213 477,279 -0.09(-1.06%)
Dec 16, 2005 8.266 8.366 8.172 8.301 1,166,405 +0.06(+0.71%)
Dec 15, 2005 8.242 8.278 8.113 8.242 530,457 -0.04(-0.50%)
Dec 14, 2005 8.242 8.360 8.184 8.283 383,166 +0.06(+0.71%)
Dec 13, 2005 8.201 8.307 8.107 8.225 296,978 +0.06(+0.79%)
Dec 12, 2005 8.201 8.201 8.101 8.160 313,023 -0.03(-0.36%)
Dec 09, 2005 8.195 8.266 8.101 8.189 470,205 +0.04(+0.43%)
Dec 08, 2005 8.172 8.231 8.113 8.154 427,410 -0.02(-0.29%)
Dec 07, 2005 8.184 8.225 8.131 8.178 420,574 +0.03(+0.36%)
Dec 06, 2005 8.260 8.295 8.137 8.148 352,855 -0.04(-0.50%)
Dec 05, 2005 8.272 8.272 8.119 8.189 529,509 -0.05(-0.64%)
Dec 02, 2005 8.407 8.436 8.201 8.242 324,197 -0.17(-2.03%)
Dec 01, 2005 8.172 8.430 8.131 8.413 323,402 +0.16(+2.00%)
Nov 30, 2005 8.142 8.272 8.142 8.248 398,704 +0.11(+1.30%)
Nov 29, 2005 8.219 8.248 8.137 8.142 253,940 -0.04(-0.43%)
Nov 28, 2005 8.131 8.231 8.091 8.178 531,139 -0.01(-0.07%)
Nov 25, 2005 8.119 8.225 8.119 8.184 153,305 -0.01(-0.14%)
Nov 23, 2005 8.266 8.289 8.189 8.195 390,131 -0.09(-1.06%)
Nov 22, 2005 8.213 8.301 8.201 8.283 431,667 +0.04(+0.50%)
Nov 21, 2005 8.331 8.389 8.201 8.242 519,786 -0.11(-1.34%)
Nov 18, 2005 8.342 8.372 8.189 8.354 377,175 +0.11(+1.36%)
Nov 17, 2005 8.242 8.319 8.201 8.242 254,494 +0.04(+0.43%)
Nov 16, 2005 8.378 8.454 8.201 8.207 336,673 -0.18(-2.17%)
Nov 15, 2005 8.413 8.483 8.378 8.389 305,518 -0.06(-0.76%)
Nov 14, 2005 8.619 8.619 8.336 8.454 227,103 -0.13(-1.51%)
Nov 11, 2005 8.577 8.636 8.478 8.583 135,661 -0.04(-0.41%)
Nov 10, 2005 8.472 8.630 8.260 8.619 294,725 +0.19(+2.30%)
Nov 09, 2005 8.348 8.525 8.313 8.425 292,463 +0.10(+1.20%)
Nov 08, 2005 8.448 8.448 8.301 8.325 231,973 -0.11(-1.26%)
Nov 07, 2005 8.354 8.489 8.301 8.430 320,259 +0.06(+0.70%)
Nov 04, 2005 8.319 8.501 8.260 8.372 305,886 +0.05(+0.64%)
Nov 03, 2005 8.407 8.466 8.307 8.319 311,567 -0.11(-1.26%)
Nov 02, 2005 8.336 8.466 8.301 8.425 339,755 +0.08(+0.99%)
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.