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 (%)
Aug 31, 2021 12.93 13.07 12.80 13.03 457,782 +0.19(+1.49%)
Aug 30, 2021 13.04 13.04 12.78 12.84 294,386 -0.13(-1.01%)
Aug 27, 2021 12.69 12.99 12.67 12.97 229,207 +0.34(+2.69%)
Aug 26, 2021 12.82 12.85 12.62 12.63 168,608 -0.13(-1.02%)
Aug 25, 2021 12.78 12.94 12.70 12.76 229,289 +0.05(+0.41%)
Aug 24, 2021 12.81 12.82 12.69 12.71 211,808 -0.09(-0.68%)
Aug 23, 2021 12.84 12.88 12.74 12.80 151,998 +0.02(+0.14%)
Aug 20, 2021 12.52 12.81 12.49 12.78 219,983 +0.17(+1.38%)
Aug 19, 2021 12.47 12.64 12.46 12.60 346,554 +0.00(+0.00%)
Aug 18, 2021 12.77 12.82 12.60 12.60 163,454 -0.16(-1.23%)
Aug 17, 2021 12.82 12.93 12.64 12.76 184,806 -0.15(-1.15%)
Aug 16, 2021 12.87 12.95 12.70 12.91 166,936 -0.03(-0.20%)
Aug 13, 2021 13.15 13.17 12.92 12.93 110,328 -0.17(-1.33%)
Aug 12, 2021 13.18 13.21 13.01 13.11 159,550 -0.10(-0.72%)
Aug 11, 2021 13.04 13.21 12.84 13.20 223,985 +0.24(+1.87%)
Aug 10, 2021 12.87 13.01 12.78 12.96 261,875 +0.06(+0.47%)
Aug 09, 2021 12.94 13.06 12.79 12.90 193,474 -0.11(-0.86%)
Aug 06, 2021 12.94 13.16 12.90 13.01 309,666 +0.29(+2.31%)
Aug 05, 2021 12.63 12.77 12.16 12.72 239,834 +0.10(+0.75%)
Aug 04, 2021 12.46 12.72 12.18 12.63 432,858 -0.03(-0.27%)
Aug 03, 2021 12.57 12.69 12.39 12.66 622,090 +0.17(+1.38%)
Aug 02, 2021 12.44 12.80 12.39 12.49 430,803 +0.08(+0.63%)
Jul 30, 2021 12.48 12.70 12.36 12.41 439,574 +0.07(+0.56%)
Jul 29, 2021 12.34 12.51 12.03 12.34 547,129 +0.35(+2.88%)
Jul 28, 2021 11.86 12.06 11.75 12.00 232,653 +0.15(+1.24%)
Jul 27, 2021 11.74 11.97 11.67 11.85 187,600 +0.03(+0.22%)
Jul 26, 2021 11.76 11.98 11.76 11.82 346,344 +0.09(+0.74%)
Jul 23, 2021 11.76 11.88 11.68 11.74 170,444 +0.07(+0.59%)
Jul 22, 2021 11.93 12.00 11.62 11.67 272,775 -0.30(-2.53%)
Jul 21, 2021 11.94 12.11 11.90 11.97 278,092 +0.16(+1.39%)
Jul 20, 2021 11.66 12.15 11.66 11.81 469,482 +0.15(+1.26%)
Jul 19, 2021 11.62 11.75 11.43 11.66 546,801 -0.25(-2.10%)
Jul 16, 2021 12.21 12.35 11.87 11.91 232,167 -0.29(-2.41%)
Jul 15, 2021 11.79 12.25 11.79 12.20 244,816 +0.06(+0.50%)
Jul 14, 2021 12.18 12.31 11.99 12.14 240,417 -0.04(-0.35%)
Jul 13, 2021 12.45 12.45 12.10 12.19 279,328 -0.31(-2.49%)
Jul 12, 2021 12.32 12.51 12.19 12.50 397,888 +0.04(+0.35%)
Jul 09, 2021 12.36 12.54 12.26 12.45 334,114 +0.36(+3.00%)
Jul 08, 2021 11.81 12.12 11.79 12.09 638,643 -0.22(-1.82%)
Jul 07, 2021 12.28 12.48 12.23 12.31 341,001 -0.08(-0.63%)
Jul 06, 2021 12.70 12.70 12.27 12.39 367,684 -0.33(-2.58%)
Jul 02, 2021 12.96 12.96 12.70 12.72 273,660 -0.27(-2.06%)
Jul 01, 2021 13.00 13.07 12.87 12.99 381,661 +0.08(+0.60%)
Jun 30, 2021 12.89 13.04 12.88 12.91 290,845 -0.04(-0.33%)
Jun 29, 2021 13.18 13.20 12.95 12.95 205,640 -0.12(-0.92%)
Jun 28, 2021 13.40 13.40 12.99 13.07 425,052 -0.42(-3.14%)
Jun 25, 2021 13.45 13.58 13.39 13.50 780,586 +0.05(+0.39%)
Jun 24, 2021 13.33 13.46 13.22 13.45 242,588 +0.25(+1.90%)
Jun 23, 2021 13.43 13.50 13.20 13.20 445,915 -0.18(-1.36%)
Jun 22, 2021 12.85 13.52 12.85 13.38 165,359 -0.08(-0.58%)
Jun 21, 2021 13.07 13.62 13.07 13.46 388,616 +0.49(+3.80%)
Jun 18, 2021 13.35 13.52 12.93 12.96 801,207 -0.66(-4.82%)
Jun 17, 2021 14.29 14.29 13.56 13.62 537,265 -0.65(-4.54%)
Jun 16, 2021 13.98 14.32 13.81 14.27 316,681 +0.23(+1.66%)
Jun 15, 2021 14.01 14.20 13.90 14.03 273,899 +0.10(+0.68%)
Jun 14, 2021 14.08 14.19 13.84 13.94 299,612 -0.16(-1.10%)
Jun 11, 2021 14.06 14.18 14.01 14.09 166,651 +0.04(+0.31%)
Jun 10, 2021 14.38 14.50 14.03 14.05 165,888 -0.27(-1.87%)
Jun 09, 2021 14.43 14.57 14.30 14.32 282,339 -0.28(-1.89%)
Jun 08, 2021 14.42 14.65 13.93 14.59 227,976 +0.05(+0.36%)
Jun 07, 2021 14.70 14.70 14.39 14.54 181,643 +0.08(+0.54%)
Jun 04, 2021 14.43 14.50 14.25 14.47 191,360 -0.02(-0.12%)
Jun 03, 2021 14.52 14.54 14.38 14.48 214,058 -0.03(-0.18%)
Jun 02, 2021 14.76 14.76 14.46 14.51 294,757 -0.16(-1.06%)
Jun 01, 2021 14.66 14.79 14.61 14.66 359,767 +0.10(+0.71%)
May 28, 2021 14.53 14.53 14.27 14.56 202,915 +0.11(+0.78%)
May 27, 2021 14.44 14.54 14.34 14.45 226,960 +0.20(+1.39%)
May 26, 2021 14.09 14.26 13.90 14.25 199,877 +0.22(+1.54%)
May 25, 2021 14.55 14.61 14.02 14.03 321,546 -0.46(-3.16%)
May 24, 2021 14.80 14.80 14.39 14.49 221,960 -0.20(-1.35%)
May 21, 2021 14.61 14.78 14.44 14.69 221,270 +0.19(+1.31%)
May 20, 2021 14.37 14.51 14.03 14.50 252,367 +0.09(+0.60%)
May 19, 2021 14.22 14.44 14.04 14.41 315,200 +0.03(+0.18%)
May 18, 2021 14.52 14.67 14.38 14.39 219,491 -0.17(-1.19%)
May 17, 2021 14.40 14.58 14.30 14.56 191,801 +0.08(+0.54%)
May 14, 2021 14.47 14.51 14.25 14.48 174,850 +0.12(+0.84%)
May 13, 2021 13.69 14.42 13.69 14.36 322,481 +0.63(+4.59%)
May 12, 2021 14.15 14.27 13.62 13.73 395,280 -0.31(-2.20%)
May 11, 2021 14.09 14.31 13.95 14.04 184,109 -0.23(-1.62%)
May 10, 2021 14.49 14.66 14.26 14.27 396,737 -0.21(-1.48%)
May 07, 2021 14.34 14.49 14.17 14.49 230,291 +0.09(+0.66%)
May 06, 2021 14.22 14.42 14.08 14.39 214,352 +0.20(+1.39%)
May 05, 2021 14.20 14.26 13.96 14.19 210,422 +0.04(+0.30%)
May 04, 2021 13.99 14.15 13.88 14.15 256,470 +0.18(+1.29%)
May 03, 2021 13.96 14.07 13.84 13.97 598,820 +0.17(+1.24%)
Apr 30, 2021 13.50 13.86 13.10 13.80 524,887 +0.28(+2.09%)
Apr 29, 2021 13.51 13.76 13.33 13.52 262,821 +0.19(+1.41%)
Apr 28, 2021 13.20 13.35 13.18 13.33 322,520 +0.07(+0.52%)
Apr 27, 2021 13.36 13.47 13.11 13.26 226,700 -0.02(-0.13%)
Apr 26, 2021 13.59 13.73 13.26 13.28 353,205 -0.25(-1.87%)
Apr 23, 2021 13.12 13.65 13.12 13.53 575,987 +0.44(+3.37%)
Apr 22, 2021 13.10 13.32 13.03 13.09 305,799 -0.15(-1.10%)
Apr 21, 2021 12.91 13.24 12.84 13.23 310,924 +0.32(+2.46%)
Apr 20, 2021 13.38 13.40 12.88 12.92 463,900 -0.45(-3.40%)
Apr 19, 2021 13.32 13.40 13.20 13.37 405,669 +0.02(+0.13%)
Apr 16, 2021 13.25 13.42 13.19 13.35 289,918 +0.14(+1.04%)
Apr 15, 2021 13.12 13.30 12.89 13.22 418,793 +0.08(+0.59%)
Apr 14, 2021 12.84 13.22 12.80 13.14 369,762 +0.32(+2.47%)
Apr 13, 2021 13.09 13.09 12.73 12.82 353,465 -0.27(-2.09%)
Apr 12, 2021 13.05 13.15 12.94 13.10 176,152 +0.05(+0.39%)
Apr 09, 2021 13.05 13.11 12.87 13.05 213,618 +0.09(+0.66%)
Apr 08, 2021 12.87 12.98 12.68 12.96 226,574 +0.03(+0.27%)
Apr 07, 2021 13.08 13.16 12.83 12.93 285,978 -0.12(-0.92%)
Apr 06, 2021 13.08 13.23 12.95 13.05 300,142 +0.03(+0.20%)
Apr 05, 2021 13.06 13.16 12.87 13.02 281,115 +0.12(+0.93%)
Apr 01, 2021 12.85 12.94 12.67 12.90 326,435 +0.04(+0.33%)
Mar 31, 2021 13.05 13.11 12.84 12.86 519,538 -0.26(-1.96%)
Mar 30, 2021 13.05 13.29 13.03 13.11 261,356 +0.21(+1.59%)
Mar 29, 2021 13.05 13.26 12.80 12.91 277,287 -0.37(-2.78%)
Mar 26, 2021 13.16 13.32 12.92 13.28 274,518 +0.27(+2.08%)
Mar 25, 2021 12.81 13.10 12.60 13.01 406,834 +0.20(+1.57%)
Mar 24, 2021 12.77 13.28 12.77 12.81 343,673 +0.10(+0.81%)
Mar 23, 2021 12.79 12.94 12.66 12.70 375,199 -0.27(-2.11%)
Mar 22, 2021 13.28 13.28 12.86 12.98 239,622 -0.45(-3.32%)
Mar 19, 2021 13.24 13.50 13.10 13.42 1,366,643 -0.03(-0.25%)
Mar 18, 2021 13.54 13.87 13.37 13.46 467,036 +0.03(+0.25%)
Mar 17, 2021 13.56 13.66 13.31 13.42 273,129 -0.05(-0.38%)
Mar 16, 2021 13.54 13.65 13.23 13.47 370,314 -0.20(-1.44%)
Mar 15, 2021 14.06 14.06 13.47 13.67 394,848 -0.33(-2.33%)
Mar 12, 2021 13.92 14.09 13.78 14.00 442,753 +0.26(+1.87%)
Mar 11, 2021 13.59 13.75 13.41 13.74 462,130 +0.11(+0.82%)
Mar 10, 2021 13.24 13.65 13.17 13.63 354,140 +0.39(+2.95%)
Mar 09, 2021 13.46 13.46 12.91 13.24 650,207 -0.25(-1.87%)
Mar 08, 2021 13.29 13.58 13.16 13.49 395,245 +0.44(+3.35%)
Mar 05, 2021 12.97 13.09 12.73 13.05 449,519 +0.33(+2.56%)
Mar 04, 2021 12.70 13.06 12.55 12.73 446,081 +0.13(+1.02%)
Mar 03, 2021 12.45 12.94 12.43 12.60 411,339 +0.25(+2.01%)
Mar 02, 2021 12.51 12.51 12.29 12.35 255,931 -0.12(-1.00%)
Mar 01, 2021 12.39 12.55 12.32 12.48 298,684 +0.28(+2.28%)
Feb 26, 2021 12.30 12.43 12.09 12.20 488,953 -0.10(-0.84%)
Feb 25, 2021 12.69 12.75 12.28 12.30 496,334 -0.21(-1.64%)
Feb 24, 2021 12.33 12.63 12.06 12.51 472,670 +0.27(+2.24%)
Feb 23, 2021 12.08 12.46 12.03 12.23 487,719 +0.15(+1.28%)
Feb 22, 2021 11.84 12.19 11.75 12.08 550,743 +0.27(+2.25%)
Feb 19, 2021 11.53 11.84 11.43 11.81 1,770,779 +0.30(+2.61%)
Feb 18, 2021 11.39 11.63 11.33 11.51 601,993 +0.05(+0.45%)
Feb 17, 2021 11.43 11.57 11.27 11.46 366,918 +0.07(+0.60%)
Feb 16, 2021 11.25 11.45 11.15 11.39 395,140 +0.20(+1.76%)
Feb 12, 2021 11.17 11.40 11.07 11.19 345,802 -0.16(-1.43%)
Feb 11, 2021 11.40 11.67 11.18 11.36 505,927 -0.12(-1.08%)
Feb 10, 2021 11.42 11.61 11.40 11.48 545,170 +0.01(+0.07%)
Feb 09, 2021 11.15 11.50 11.13 11.47 526,070 +0.25(+2.27%)
Feb 08, 2021 11.01 11.22 10.89 11.22 264,828 +0.28(+2.56%)
Feb 05, 2021 11.24 11.24 10.84 10.94 396,192 -0.09(-0.85%)
Feb 04, 2021 10.81 11.11 10.75 11.03 386,376 +0.26(+2.45%)
Feb 03, 2021 10.90 11.04 10.66 10.77 349,036 -0.19(-1.71%)
Feb 02, 2021 10.99 11.04 10.78 10.95 435,111 +0.13(+1.18%)
Feb 01, 2021 10.70 10.89 10.50 10.83 441,108 +0.13(+1.19%)
Jan 29, 2021 10.88 11.02 10.62 10.70 693,424 -0.19(-1.72%)
Jan 28, 2021 11.18 11.18 10.50 10.89 642,301 +0.21(+1.99%)
Jan 27, 2021 11.00 11.11 10.58 10.67 499,260 -0.36(-3.24%)
Jan 26, 2021 11.25 11.25 11.01 11.03 266,225 -0.12(-1.07%)
Jan 25, 2021 10.95 11.18 10.75 11.15 348,759 +0.05(+0.46%)
Jan 22, 2021 10.89 11.17 10.82 11.10 365,480 +0.08(+0.69%)
Jan 21, 2021 11.29 11.33 10.99 11.02 378,487 -0.26(-2.33%)
Jan 20, 2021 11.35 11.40 11.21 11.29 416,808 -0.05(-0.45%)
Jan 19, 2021 11.29 11.35 10.57 11.34 460,639 +0.15(+1.37%)
Jan 15, 2021 11.17 11.40 11.04 11.18 319,001 -0.11(-0.98%)
Jan 14, 2021 11.15 11.40 10.95 11.29 305,125 +0.18(+1.61%)
Jan 13, 2021 11.23 11.26 10.97 11.12 292,493 -0.14(-1.28%)
Jan 12, 2021 11.12 11.28 10.99 11.26 242,021 +0.20(+1.77%)
Jan 11, 2021 10.94 11.07 10.55 11.06 218,412 +0.10(+0.93%)
Jan 08, 2021 11.34 11.34 10.73 10.96 422,667 -0.31(-2.79%)
Jan 07, 2021 11.35 11.42 11.20 11.28 396,752 +0.09(+0.84%)
Jan 06, 2021 10.57 11.31 10.49 11.18 816,668 +0.91(+8.81%)
Jan 05, 2021 10.27 10.42 10.03 10.28 415,074 +0.06(+0.62%)
Jan 04, 2021 10.23 10.33 9.977 10.22 629,212 -0.02(-0.17%)
Dec 31, 2020 10.23 10.23 10.23 299,157 +0.10(+1.01%)
Dec 30, 2020 10.02 10.22 10.02 10.13 299,157 +0.12(+1.19%)
Dec 29, 2020 10.20 10.22 9.952 10.01 408,539 -0.18(-1.75%)
Dec 28, 2020 10.10 10.27 10.03 10.19 455,050 +0.17(+1.70%)
Dec 24, 2020 10.10 10.10 9.901 10.02 202,037 -0.03(-0.34%)
Dec 23, 2020 9.739 10.07 9.714 10.05 320,348 +0.32(+3.32%)
Dec 22, 2020 9.833 9.833 9.637 9.731 464,298 -0.08(-0.87%)
Dec 21, 2020 10.09 10.14 9.756 9.816 669,866 -0.31(-3.10%)
Dec 18, 2020 9.867 10.22 9.867 10.13 2,672,501 +0.18(+1.79%)
Dec 17, 2020 9.340 10.10 9.340 9.952 404,651 -0.15(-1.51%)
Dec 16, 2020 10.20 10.35 10.10 10.10 342,370 -0.09(-0.92%)
Dec 15, 2020 10.10 10.31 10.04 10.20 327,635 +0.15(+1.52%)
Dec 14, 2020 10.09 10.29 10.05 10.05 346,166 +0.02(+0.17%)
Dec 11, 2020 10.08 10.18 9.884 10.03 320,766 -0.11(-1.09%)
Dec 10, 2020 10.10 10.22 10.03 10.14 205,256 -0.10(-1.00%)
Dec 09, 2020 10.37 10.43 10.15 10.24 257,676 +0.00(+0.00%)
Dec 08, 2020 10.01 10.25 9.969 10.24 248,437 +0.09(+0.92%)
Dec 07, 2020 10.23 10.24 9.909 10.15 244,957 -0.09(-0.91%)
Dec 04, 2020 10.03 10.25 10.01 10.24 202,155 +0.35(+3.52%)
Dec 03, 2020 9.935 10.04 9.816 9.892 307,611 -0.03(-0.34%)
Dec 02, 2020 9.773 10.15 9.705 9.926 190,126 +0.14(+1.39%)
Dec 01, 2020 9.901 10.03 9.697 9.790 379,856 +0.13(+1.32%)
Nov 30, 2020 10.01 10.06 9.637 9.663 437,653 -0.45(-4.45%)
Nov 27, 2020 10.35 10.61 9.986 10.11 139,084 -0.15(-1.49%)
Nov 25, 2020 10.44 10.59 9.867 10.27 223,806 -0.27(-2.58%)
Nov 24, 2020 10.31 10.62 10.31 10.54 420,130 +0.46(+4.55%)
Nov 23, 2020 10.20 10.24 9.964 10.08 469,561 +0.09(+0.94%)
Nov 20, 2020 9.884 10.01 9.811 9.986 540,219 -0.07(-0.68%)
Nov 19, 2020 10.01 10.08 9.782 10.05 268,718 +0.00(+0.00%)
Nov 18, 2020 10.31 10.34 10.05 10.05 474,450 -0.15(-1.50%)
Nov 17, 2020 10.12 10.26 9.839 10.21 442,285 -0.03(-0.33%)
Nov 16, 2020 9.994 10.26 9.977 10.24 478,806 +0.56(+5.79%)
Nov 13, 2020 9.535 9.769 9.518 9.680 392,308 +0.21(+2.20%)
Nov 12, 2020 9.467 9.544 9.323 9.471 592,073 -0.18(-1.85%)
Nov 11, 2020 10.03 10.10 9.566 9.650 478,409 -0.37(-3.69%)
Nov 10, 2020 9.843 10.17 9.742 10.02 658,201 +0.39(+4.02%)
Nov 09, 2020 8.926 9.936 8.758 9.633 742,175 +1.43(+17.44%)
Nov 06, 2020 8.354 8.354 8.169 8.203 478,533 -0.08(-1.02%)
Nov 05, 2020 8.094 8.321 8.026 8.287 461,303 +0.21(+2.60%)
Nov 04, 2020 8.380 8.380 8.001 8.077 812,030 -0.46(-5.42%)
Nov 03, 2020 8.472 8.607 8.438 8.539 473,368 +0.21(+2.53%)
Nov 02, 2020 8.194 8.354 8.102 8.329 423,216 +0.27(+3.34%)
Oct 30, 2020 7.993 8.194 7.950 8.060 391,290 +0.05(+0.68%)
Oct 29, 2020 8.026 8.144 7.782 8.005 437,025 +0.01(+0.16%)
Oct 28, 2020 7.866 8.102 7.866 7.993 361,965 -0.05(-0.63%)
Oct 27, 2020 8.371 8.455 8.035 8.043 337,196 -0.30(-3.63%)
Oct 26, 2020 8.321 8.363 8.194 8.346 496,531 -0.08(-1.00%)
Oct 23, 2020 8.337 8.590 8.337 8.430 351,828 +0.13(+1.62%)
Oct 22, 2020 8.043 8.337 8.035 8.295 379,901 +0.28(+3.46%)
Oct 21, 2020 7.925 8.043 7.925 8.018 259,463 +0.07(+0.85%)
Oct 20, 2020 7.883 8.043 7.883 7.950 369,206 +0.10(+1.29%)
Oct 19, 2020 7.950 8.026 7.841 7.850 356,846 -0.08(-0.96%)
Oct 16, 2020 7.900 7.925 7.732 7.925 353,492 +0.08(+1.02%)
Oct 15, 2020 7.580 7.858 7.580 7.845 284,398 +0.17(+2.25%)
Oct 14, 2020 7.698 7.791 7.639 7.673 316,883 -0.07(-0.87%)
Oct 13, 2020 7.883 7.934 7.690 7.740 425,397 -0.21(-2.65%)
Oct 12, 2020 7.791 7.967 7.782 7.950 566,905 +0.13(+1.61%)
Oct 09, 2020 7.942 7.984 7.824 7.824 361,218 -0.08(-1.06%)
Oct 08, 2020 7.807 7.976 7.782 7.908 263,150 +0.15(+1.95%)
Oct 07, 2020 7.732 7.900 7.648 7.757 516,859 +0.10(+1.32%)
Oct 06, 2020 7.715 7.959 7.648 7.656 562,479 +0.03(+0.33%)
Oct 05, 2020 7.488 7.660 7.454 7.631 483,943 +0.24(+3.19%)
Oct 02, 2020 7.185 7.471 7.185 7.395 631,983 +0.10(+1.33%)
Oct 01, 2020 7.303 7.336 7.118 7.298 422,303 +0.03(+0.35%)
Sep 30, 2020 7.286 7.420 7.202 7.273 466,921 +0.00(+0.06%)
Sep 29, 2020 7.311 7.319 7.118 7.269 253,524 -0.08(-1.14%)
Sep 28, 2020 7.303 7.412 7.185 7.353 339,088 +0.17(+2.34%)
Sep 25, 2020 7.008 7.269 7.000 7.185 391,884 +0.14(+2.03%)
Sep 24, 2020 6.941 7.219 6.840 7.042 424,952 +0.12(+1.76%)
Sep 23, 2020 7.109 7.277 6.916 6.920 478,529 -0.19(-2.66%)
Sep 22, 2020 7.244 7.404 7.084 7.109 590,424 -0.10(-1.40%)
Sep 21, 2020 7.463 7.547 7.168 7.210 540,957 -0.42(-5.51%)
Sep 18, 2020 7.664 7.690 7.437 7.631 1,391,979 +0.03(+0.33%)
Sep 17, 2020 7.580 7.648 7.538 7.606 461,564 -0.02(-0.22%)
Sep 16, 2020 7.681 7.816 7.563 7.622 490,614 -0.07(-0.88%)
Sep 15, 2020 7.883 7.917 7.673 7.690 263,188 -0.19(-2.35%)
Sep 14, 2020 7.782 7.942 7.706 7.875 248,721 +0.15(+1.96%)
Sep 11, 2020 7.749 7.791 7.656 7.723 270,289 -0.03(-0.33%)
Sep 10, 2020 7.858 7.934 7.732 7.749 287,310 -0.11(-1.39%)
Sep 09, 2020 7.942 8.043 7.807 7.858 404,834 -0.05(-0.64%)
Sep 08, 2020 8.211 8.211 7.875 7.908 438,146 -0.37(-4.47%)
Sep 04, 2020 8.346 8.363 8.026 8.279 344,577 +0.13(+1.55%)
Sep 03, 2020 8.144 8.396 8.068 8.152 275,481 +0.05(+0.62%)
Sep 02, 2020 8.068 8.186 7.976 8.102 233,520 +0.01(+0.16%)
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.