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

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2021 11.05 11.19 10.78 10.87 682,774 -0.19(-1.72%)
Jan 28, 2021 11.35 11.35 10.67 11.06 632,437 +0.22(+1.99%)
Jan 27, 2021 11.17 11.28 10.75 10.84 491,593 -0.36(-3.24%)
Jan 26, 2021 11.43 11.43 11.18 11.20 262,136 -0.12(-1.07%)
Jan 25, 2021 11.13 11.36 10.92 11.32 343,403 +0.05(+0.46%)
Jan 22, 2021 11.06 11.34 10.99 11.27 359,867 +0.08(+0.69%)
Jan 21, 2021 11.46 11.51 11.16 11.19 372,674 -0.27(-2.33%)
Jan 20, 2021 11.52 11.57 11.38 11.46 410,407 -0.05(-0.45%)
Jan 19, 2021 11.46 11.52 10.74 11.51 453,564 +0.16(+1.37%)
Jan 15, 2021 11.34 11.58 11.21 11.36 314,101 -0.11(-0.98%)
Jan 14, 2021 11.32 11.57 11.13 11.47 300,439 +0.18(+1.61%)
Jan 13, 2021 11.41 11.44 11.14 11.29 288,001 -0.15(-1.28%)
Jan 12, 2021 11.29 11.45 11.16 11.44 238,304 +0.20(+1.77%)
Jan 11, 2021 11.11 11.25 10.71 11.24 215,058 +0.10(+0.93%)
Jan 08, 2021 11.51 11.51 10.90 11.13 416,176 -0.32(-2.79%)
Jan 07, 2021 11.53 11.60 11.38 11.45 390,658 +0.10(+0.84%)
Jan 06, 2021 10.74 11.49 10.65 11.36 804,125 +0.92(+8.81%)
Jan 05, 2021 10.43 10.58 10.18 10.44 408,699 +0.06(+0.62%)
Jan 04, 2021 10.39 10.50 10.13 10.37 619,548 -0.02(-0.17%)
Dec 31, 2020 10.39 10.39 10.39 294,562 +0.10(+1.01%)
Dec 30, 2020 10.18 10.38 10.18 10.29 294,562 +0.12(+1.19%)
Dec 29, 2020 10.36 10.38 10.11 10.17 402,264 -0.18(-1.75%)
Dec 28, 2020 10.26 10.43 10.18 10.35 448,061 +0.17(+1.70%)
Dec 24, 2020 10.25 10.25 10.06 10.18 198,934 -0.03(-0.34%)
Dec 23, 2020 9.891 10.22 9.865 10.21 315,428 +0.33(+3.32%)
Dec 22, 2020 9.986 9.986 9.788 9.882 457,168 -0.09(-0.87%)
Dec 21, 2020 10.24 10.29 9.908 9.969 659,578 -0.32(-3.10%)
Dec 18, 2020 10.02 10.37 10.02 10.29 2,631,456 +0.18(+1.79%)
Dec 17, 2020 9.485 10.25 9.485 10.11 398,436 -0.16(-1.51%)
Dec 16, 2020 10.36 10.51 10.26 10.26 337,111 -0.10(-0.92%)
Dec 15, 2020 10.25 10.47 10.19 10.36 322,603 +0.16(+1.52%)
Dec 14, 2020 10.24 10.45 10.20 10.20 340,849 +0.02(+0.17%)
Dec 11, 2020 10.24 10.34 10.04 10.18 315,839 -0.11(-1.09%)
Dec 10, 2020 10.26 10.38 10.18 10.30 202,103 -0.10(-1.00%)
Dec 09, 2020 10.53 10.59 10.31 10.40 253,719 +0.00(+0.00%)
Dec 08, 2020 10.17 10.41 10.12 10.40 244,621 +0.09(+0.92%)
Dec 07, 2020 10.39 10.40 10.06 10.31 241,195 -0.09(-0.91%)
Dec 04, 2020 10.18 10.41 10.16 10.40 199,050 +0.35(+3.52%)
Dec 03, 2020 10.09 10.20 9.969 10.05 302,887 -0.03(-0.34%)
Dec 02, 2020 9.926 10.31 9.857 10.08 187,206 +0.14(+1.39%)
Dec 01, 2020 10.06 10.18 9.848 9.943 374,022 +0.13(+1.32%)
Nov 30, 2020 10.17 10.22 9.788 9.813 430,932 -0.46(-4.45%)
Nov 27, 2020 10.51 10.78 10.14 10.27 136,948 -0.16(-1.49%)
Nov 25, 2020 10.60 10.75 10.02 10.43 220,369 -0.28(-2.58%)
Nov 24, 2020 10.47 10.78 10.47 10.70 413,678 +0.47(+4.55%)
Nov 23, 2020 10.36 10.40 10.12 10.24 462,349 +0.09(+0.94%)
Nov 20, 2020 10.04 10.17 9.964 10.14 531,922 -0.07(-0.68%)
Nov 19, 2020 10.17 10.24 9.934 10.21 264,591 +0.00(+0.00%)
Nov 18, 2020 10.47 10.50 10.21 10.21 467,163 -0.16(-1.50%)
Nov 17, 2020 10.28 10.42 9.992 10.37 435,492 -0.03(-0.33%)
Nov 16, 2020 10.15 10.42 10.13 10.40 471,452 +0.57(+5.79%)
Nov 13, 2020 9.684 9.921 9.667 9.831 386,283 +0.21(+2.20%)
Nov 12, 2020 9.615 9.693 9.468 9.619 582,980 -0.18(-1.85%)
Nov 11, 2020 10.19 10.25 9.715 9.800 471,061 -0.38(-3.69%)
Nov 10, 2020 9.997 10.33 9.894 10.18 648,092 +0.39(+4.02%)
Nov 09, 2020 9.066 10.09 8.895 9.783 730,777 +1.45(+17.44%)
Nov 06, 2020 8.485 8.485 8.297 8.331 471,184 -0.09(-1.02%)
Nov 05, 2020 8.220 8.450 8.151 8.416 454,218 +0.21(+2.60%)
Nov 04, 2020 8.510 8.510 8.126 8.203 799,558 -0.47(-5.42%)
Nov 03, 2020 8.604 8.741 8.570 8.673 466,098 +0.21(+2.53%)
Nov 02, 2020 8.322 8.485 8.228 8.459 416,716 +0.27(+3.34%)
Oct 30, 2020 8.117 8.322 8.074 8.186 385,280 +0.06(+0.68%)
Oct 29, 2020 8.151 8.271 7.904 8.130 430,313 +0.01(+0.16%)
Oct 28, 2020 7.989 8.228 7.989 8.117 356,406 -0.05(-0.63%)
Oct 27, 2020 8.502 8.587 8.160 8.168 332,017 -0.31(-3.63%)
Oct 26, 2020 8.450 8.493 8.322 8.476 488,905 -0.09(-1.00%)
Oct 23, 2020 8.468 8.724 8.468 8.562 346,424 +0.14(+1.62%)
Oct 22, 2020 8.168 8.468 8.160 8.425 374,067 +0.28(+3.46%)
Oct 21, 2020 8.049 8.168 8.049 8.143 255,478 +0.07(+0.85%)
Oct 20, 2020 8.006 8.168 8.006 8.074 363,536 +0.10(+1.29%)
Oct 19, 2020 8.074 8.151 7.963 7.972 351,365 -0.08(-0.96%)
Oct 16, 2020 8.023 8.049 7.852 8.049 348,063 +0.08(+1.02%)
Oct 15, 2020 7.699 7.980 7.699 7.968 280,030 +0.18(+2.25%)
Oct 14, 2020 7.818 7.912 7.758 7.793 312,016 -0.07(-0.87%)
Oct 13, 2020 8.006 8.057 7.810 7.861 418,863 -0.21(-2.65%)
Oct 12, 2020 7.912 8.092 7.904 8.074 558,199 +0.13(+1.61%)
Oct 09, 2020 8.066 8.109 7.946 7.946 355,670 -0.09(-1.06%)
Oct 08, 2020 7.929 8.100 7.904 8.032 259,109 +0.15(+1.95%)
Oct 07, 2020 7.852 8.023 7.768 7.878 508,921 +0.10(+1.32%)
Oct 06, 2020 7.835 8.083 7.767 7.775 553,840 +0.03(+0.33%)
Oct 05, 2020 7.605 7.780 7.570 7.750 476,510 +0.24(+3.19%)
Oct 02, 2020 7.297 7.587 7.297 7.511 622,277 +0.10(+1.33%)
Oct 01, 2020 7.417 7.451 7.229 7.412 415,817 +0.03(+0.35%)
Sep 30, 2020 7.399 7.536 7.314 7.387 459,750 +0.00(+0.06%)
Sep 29, 2020 7.425 7.434 7.229 7.382 249,630 -0.09(-1.14%)
Sep 28, 2020 7.417 7.528 7.297 7.468 333,880 +0.17(+2.34%)
Sep 25, 2020 7.118 7.382 7.109 7.297 385,865 +0.15(+2.03%)
Sep 24, 2020 7.049 7.331 6.947 7.152 418,426 +0.12(+1.76%)
Sep 23, 2020 7.220 7.391 7.024 7.028 471,179 -0.19(-2.66%)
Sep 22, 2020 7.357 7.519 7.194 7.220 581,356 -0.10(-1.40%)
Sep 21, 2020 7.579 7.664 7.280 7.323 532,649 -0.43(-5.51%)
Sep 18, 2020 7.784 7.810 7.553 7.750 1,370,601 +0.03(+0.33%)
Sep 17, 2020 7.699 7.767 7.656 7.724 454,475 -0.02(-0.22%)
Sep 16, 2020 7.801 7.938 7.681 7.741 483,079 -0.07(-0.88%)
Sep 15, 2020 8.006 8.040 7.793 7.810 259,146 -0.19(-2.35%)
Sep 14, 2020 7.904 8.066 7.827 7.998 244,901 +0.15(+1.96%)
Sep 11, 2020 7.869 7.912 7.775 7.844 266,138 -0.03(-0.33%)
Sep 10, 2020 7.980 8.057 7.852 7.869 282,897 -0.11(-1.39%)
Sep 09, 2020 8.066 8.168 7.929 7.980 398,616 -0.05(-0.64%)
Sep 08, 2020 8.339 8.339 7.998 8.032 431,416 -0.38(-4.47%)
Sep 04, 2020 8.476 8.493 8.151 8.408 339,285 +0.13(+1.55%)
Sep 03, 2020 8.271 8.527 8.194 8.280 271,250 +0.05(+0.62%)
Sep 02, 2020 8.194 8.314 8.100 8.228 229,933 +0.01(+0.16%)
Sep 01, 2020 8.143 8.262 8.074 8.215 339,236 +0.01(+0.16%)
Aug 31, 2020 8.356 8.374 8.203 8.203 372,937 -0.11(-1.34%)
Aug 28, 2020 8.450 8.450 8.203 8.314 215,579 -0.04(-0.51%)
Aug 27, 2020 8.262 8.502 8.233 8.356 256,554 +0.11(+1.35%)
Aug 26, 2020 8.382 8.421 8.203 8.245 223,782 -0.18(-2.13%)
Aug 25, 2020 8.527 8.596 8.382 8.425 242,922 +0.00(+0.00%)
Aug 24, 2020 8.220 8.433 8.100 8.425 245,182 +0.30(+3.68%)
Aug 21, 2020 8.262 8.408 8.092 8.126 436,775 -0.14(-1.65%)
Aug 20, 2020 8.365 8.450 8.237 8.262 264,092 -0.21(-2.52%)
Aug 19, 2020 8.416 8.604 8.408 8.476 292,459 +0.06(+0.71%)
Aug 18, 2020 8.681 8.681 8.348 8.416 237,358 -0.22(-2.52%)
Aug 17, 2020 8.809 8.809 8.582 8.634 302,057 -0.19(-2.13%)
Aug 14, 2020 8.613 8.839 8.587 8.822 272,926 +0.10(+1.13%)
Aug 13, 2020 8.955 8.963 8.724 8.724 263,437 -0.29(-3.27%)
Aug 12, 2020 9.177 9.202 8.912 9.019 379,518 +0.03(+0.33%)
Aug 11, 2020 9.117 9.237 8.937 8.989 605,907 +0.07(+0.77%)
Aug 10, 2020 8.724 9.066 8.570 8.920 495,009 +0.17(+1.95%)
Aug 07, 2020 8.168 8.767 8.126 8.749 410,443 +0.55(+6.67%)
Aug 06, 2020 8.194 8.271 8.134 8.203 327,969 -0.05(-0.57%)
Aug 05, 2020 8.081 8.317 7.979 8.250 599,955 +0.25(+3.11%)
Aug 04, 2020 7.996 8.047 7.819 8.001 375,307 -0.07(-0.89%)
Aug 03, 2020 8.165 8.165 7.996 8.072 302,969 -0.03(-0.36%)
Jul 31, 2020 8.123 8.157 7.827 8.102 564,671 -0.10(-1.18%)
Jul 30, 2020 8.199 8.237 8.022 8.199 226,409 -0.22(-2.61%)
Jul 29, 2020 8.250 8.427 8.174 8.419 280,919 +0.21(+2.57%)
Jul 28, 2020 8.258 8.376 8.191 8.207 225,516 -0.07(-0.82%)
Jul 27, 2020 8.376 8.376 8.199 8.275 413,043 -0.14(-1.61%)
Jul 24, 2020 8.511 8.655 8.334 8.410 468,506 -0.03(-0.30%)
Jul 23, 2020 7.954 8.452 7.954 8.435 475,352 +0.30(+3.74%)
Jul 22, 2020 8.207 8.224 7.979 8.131 337,104 -0.17(-2.03%)
Jul 21, 2020 7.870 8.309 7.870 8.300 526,753 +0.53(+6.79%)
Jul 20, 2020 8.098 8.098 7.743 7.773 270,950 -0.25(-3.11%)
Jul 17, 2020 8.216 8.309 8.013 8.022 309,100 -0.21(-2.51%)
Jul 16, 2020 8.199 8.317 8.123 8.229 375,615 -0.05(-0.56%)
Jul 15, 2020 8.115 8.368 8.098 8.275 339,662 +0.38(+4.76%)
Jul 14, 2020 7.903 7.996 7.726 7.899 382,064 -0.02(-0.27%)
Jul 13, 2020 7.954 8.072 7.785 7.920 331,997 +0.08(+1.02%)
Jul 10, 2020 7.591 7.861 7.591 7.840 324,022 +0.27(+3.51%)
Jul 09, 2020 7.751 7.751 7.507 7.574 384,303 -0.20(-2.61%)
Jul 08, 2020 7.726 7.895 7.583 7.777 428,639 -0.05(-0.65%)
Jul 07, 2020 7.988 8.047 7.751 7.827 453,668 -0.24(-3.03%)
Jul 06, 2020 8.157 8.309 7.946 8.072 303,187 +0.12(+1.49%)
Jul 02, 2020 8.292 8.435 7.920 7.954 355,288 -0.10(-1.26%)
Jul 01, 2020 8.545 8.621 8.039 8.055 389,125 -0.46(-5.36%)
Jun 30, 2020 8.300 8.554 8.030 8.511 378,227 +0.16(+1.92%)
Jun 29, 2020 8.005 8.368 7.996 8.351 327,413 +0.49(+6.23%)
Jun 26, 2020 7.996 8.055 7.625 7.861 779,028 -0.30(-3.72%)
Jun 25, 2020 7.954 8.207 7.726 8.165 542,438 +0.12(+1.47%)
Jun 24, 2020 7.963 8.098 7.735 8.047 960,515 -0.07(-0.83%)
Jun 23, 2020 8.393 8.469 8.088 8.115 375,297 -0.16(-1.99%)
Jun 22, 2020 7.996 8.334 7.937 8.279 423,290 +0.10(+1.19%)
Jun 19, 2020 8.250 8.385 7.933 8.182 1,308,288 -0.08(-1.02%)
Jun 18, 2020 7.979 8.410 7.979 8.267 580,648 +0.13(+1.56%)
Jun 17, 2020 8.790 8.790 8.115 8.140 562,488 -0.25(-3.02%)
Jun 16, 2020 8.410 8.663 8.258 8.393 525,951 +0.43(+5.41%)
Jun 15, 2020 7.667 8.165 7.599 7.963 355,381 -0.03(-0.37%)
Jun 12, 2020 8.283 8.283 7.697 7.992 466,493 +0.07(+0.91%)
Jun 11, 2020 8.115 8.131 7.887 7.920 801,510 -0.59(-6.94%)
Jun 10, 2020 8.799 8.832 8.494 8.511 409,249 -0.30(-3.36%)
Jun 09, 2020 8.959 9.010 8.782 8.807 569,801 -0.43(-4.66%)
Jun 08, 2020 9.339 9.398 9.111 9.238 472,203 +0.17(+1.86%)
Jun 05, 2020 9.060 9.254 8.908 9.069 799,871 +0.52(+6.07%)
Jun 04, 2020 8.300 8.613 8.241 8.549 513,411 +0.21(+2.48%)
Jun 03, 2020 8.081 8.452 8.081 8.343 385,122 +0.44(+5.56%)
Jun 02, 2020 8.022 8.123 7.844 7.903 327,136 +0.01(+0.11%)
Jun 01, 2020 7.912 8.241 7.794 7.895 592,552 +0.04(+0.54%)
May 29, 2020 8.216 8.216 7.768 7.853 524,049 -0.50(-5.97%)
May 28, 2020 8.959 8.959 8.283 8.351 490,189 -0.46(-5.22%)
May 27, 2020 8.376 8.883 8.343 8.811 1,181,791 +0.72(+8.92%)
May 26, 2020 7.988 8.157 7.777 8.089 442,659 +0.44(+5.74%)
May 22, 2020 7.718 7.743 7.583 7.650 252,017 -0.05(-0.66%)
May 21, 2020 7.768 7.895 7.608 7.701 394,657 -0.07(-0.87%)
May 20, 2020 7.439 7.887 7.439 7.768 446,345 +0.44(+5.99%)
May 19, 2020 7.735 7.768 7.321 7.329 565,265 -0.44(-5.70%)
May 18, 2020 7.473 7.827 7.409 7.773 738,077 +0.59(+8.23%)
May 15, 2020 7.194 7.321 7.106 7.181 526,418 -0.05(-0.70%)
May 14, 2020 7.262 7.324 6.865 7.232 747,021 -0.03(-0.41%)
May 13, 2020 7.249 7.291 6.983 7.262 811,517 -0.05(-0.74%)
May 12, 2020 7.574 7.624 7.308 7.316 693,863 -0.22(-2.98%)
May 11, 2020 7.874 7.924 7.358 7.541 710,001 -0.38(-4.84%)
May 08, 2020 7.857 7.949 7.766 7.924 405,163 +0.27(+3.59%)
May 07, 2020 7.599 7.803 7.520 7.649 509,458 +0.11(+1.44%)
May 06, 2020 7.716 7.832 7.466 7.541 666,723 +0.10(+1.34%)
May 05, 2020 7.899 7.937 7.408 7.441 502,531 -0.22(-2.83%)
May 04, 2020 7.749 7.807 7.541 7.657 806,578 -0.17(-2.13%)
May 01, 2020 8.624 8.624 7.741 7.824 945,582 -0.68(-8.03%)
Apr 30, 2020 9.291 9.366 8.432 8.507 793,768 -1.41(-14.20%)
Apr 29, 2020 9.816 10.21 9.674 9.916 456,385 +0.43(+4.57%)
Apr 28, 2020 9.607 9.691 9.424 9.482 288,606 +0.19(+2.06%)
Apr 27, 2020 8.891 9.416 8.891 9.291 453,992 +0.46(+5.19%)
Apr 24, 2020 8.799 8.974 8.632 8.832 299,432 +0.06(+0.66%)
Apr 23, 2020 8.707 8.949 8.682 8.774 283,319 +0.12(+1.45%)
Apr 22, 2020 8.841 8.925 8.591 8.649 305,753 -0.03(-0.38%)
Apr 21, 2020 8.616 8.741 8.441 8.682 310,864 -0.23(-2.62%)
Apr 20, 2020 8.757 8.999 8.699 8.916 385,820 -0.02(-0.19%)
Apr 17, 2020 8.649 9.116 8.649 8.932 422,445 +0.43(+5.10%)
Apr 16, 2020 8.782 8.882 8.232 8.499 475,810 -0.29(-3.32%)
Apr 15, 2020 8.966 9.174 8.732 8.791 354,099 -0.62(-6.55%)
Apr 14, 2020 9.949 10.02 9.249 9.407 345,057 -0.29(-3.01%)
Apr 13, 2020 10.42 10.56 9.574 9.699 267,547 -0.77(-7.40%)
Apr 09, 2020 9.849 10.51 9.677 10.47 504,894 +1.01(+10.65%)
Apr 08, 2020 9.307 9.607 9.057 9.466 413,814 +0.29(+3.18%)
Apr 07, 2020 9.457 9.582 9.032 9.174 458,496 +0.09(+1.01%)
Apr 06, 2020 8.866 9.132 8.607 9.082 445,237 +0.57(+6.65%)
Apr 03, 2020 9.091 9.174 8.299 8.516 507,534 -0.63(-6.92%)
Apr 02, 2020 8.866 9.182 8.774 9.149 446,712 +0.22(+2.43%)
Apr 01, 2020 8.982 9.149 8.757 8.932 584,038 -0.47(-4.96%)
Mar 31, 2020 9.282 9.491 9.166 9.399 445,056 +0.07(+0.80%)
Mar 30, 2020 9.124 9.382 8.932 9.324 321,632 +0.24(+2.66%)
Mar 27, 2020 9.124 9.391 9.032 9.082 382,841 -0.42(-4.47%)
Mar 26, 2020 9.016 9.582 8.841 9.507 534,822 +0.60(+6.74%)
Mar 25, 2020 9.166 9.291 8.624 8.907 593,747 -0.17(-1.93%)
Mar 24, 2020 8.599 9.099 8.507 9.082 664,910 +0.77(+9.33%)
Mar 23, 2020 8.557 8.591 8.016 8.307 609,049 -0.32(-3.67%)
Mar 20, 2020 9.149 9.449 8.474 8.624 1,179,127 -0.63(-6.84%)
Mar 19, 2020 8.907 9.474 8.666 9.257 669,221 +0.22(+2.40%)
Mar 18, 2020 8.891 9.374 8.749 9.041 689,660 -0.36(-3.81%)
Mar 17, 2020 8.632 9.541 8.382 9.399 982,518 +0.78(+9.09%)
Mar 16, 2020 8.707 9.224 8.274 8.616 500,768 -1.06(-10.94%)
Mar 13, 2020 9.757 9.936 9.157 9.674 619,627 +0.49(+5.35%)
Mar 12, 2020 9.357 10.12 8.907 9.182 975,034 -0.77(-7.71%)
Mar 11, 2020 10.42 10.43 9.791 9.949 864,517 -0.80(-7.44%)
Mar 10, 2020 10.62 10.80 10.26 10.75 442,474 +0.70(+7.01%)
Mar 09, 2020 10.55 10.72 10.04 10.04 461,688 -1.19(-10.57%)
Mar 06, 2020 10.92 11.33 10.92 11.23 513,775 -0.16(-1.39%)
Mar 05, 2020 11.51 11.68 11.22 11.39 512,970 -0.39(-3.32%)
Mar 04, 2020 11.77 11.80 11.30 11.78 484,133 +0.03(+0.21%)
Mar 03, 2020 12.04 12.17 11.66 11.76 508,720 -0.37(-3.02%)
Mar 02, 2020 11.56 12.15 11.48 12.12 391,836 +0.57(+4.90%)
Feb 28, 2020 11.57 11.79 11.35 11.56 838,410 -0.33(-2.80%)
Feb 27, 2020 11.92 12.28 11.87 11.89 398,327 -0.30(-2.49%)
Feb 26, 2020 12.32 12.47 12.19 12.19 213,427 -0.05(-0.44%)
Feb 25, 2020 12.57 12.57 12.24 12.25 344,624 -0.34(-2.71%)
Feb 24, 2020 12.53 12.62 12.47 12.59 203,455 -0.26(-2.01%)
Feb 21, 2020 12.93 12.93 12.78 12.85 329,555 -0.09(-0.71%)
Feb 20, 2020 12.81 12.99 12.77 12.94 202,628 +0.10(+0.78%)
Feb 19, 2020 12.92 12.96 12.83 12.84 190,608 -0.04(-0.32%)
Feb 18, 2020 12.94 13.02 12.84 12.88 460,534 -0.13(-1.02%)
Feb 14, 2020 13.11 13.15 12.94 13.02 175,098 -0.08(-0.64%)
Feb 13, 2020 12.96 13.11 12.96 13.10 125,830 +0.09(+0.67%)
Feb 12, 2020 13.12 13.12 12.97 13.01 153,687 -0.02(-0.19%)
Feb 11, 2020 12.95 13.17 12.95 13.04 138,165 +0.10(+0.77%)
Feb 10, 2020 12.85 12.94 12.82 12.94 368,376 +0.04(+0.32%)
Feb 07, 2020 12.94 12.99 12.88 12.90 144,109 -0.12(-0.89%)
Feb 06, 2020 13.23 13.23 13.01 13.01 196,896 -0.19(-1.44%)
Feb 05, 2020 13.09 13.23 13.06 13.20 226,975 +0.24(+1.82%)
Feb 04, 2020 13.04 13.10 12.92 12.97 220,705 +0.08(+0.64%)
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.