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

Brookline Bancorp (NQ: BRKL )

9.120 +0.060 (+0.66%)
Streaming Delayed Price Updated: 2:04 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 (%)
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%)
Feb 01, 2011 6.725 6.841 6.627 6.792 703,524 +0.16(+2.40%)
Jan 31, 2011 6.768 6.780 6.608 6.633 529,653 -0.10(-1.46%)
Jan 28, 2011 6.853 6.860 6.651 6.731 620,235 -0.10(-1.44%)
Jan 27, 2011 6.743 6.860 6.743 6.829 433,795 +0.06(+0.86%)
Jan 26, 2011 6.753 6.819 6.631 6.771 569,852 +0.02(+0.36%)
Jan 25, 2011 6.643 6.746 6.576 6.746 635,353 +0.12(+1.83%)
Jan 24, 2011 6.552 6.655 6.540 6.625 596,561 +0.06(+0.93%)
Jan 21, 2011 6.613 6.649 6.491 6.564 982,805 +0.02(+0.28%)
Jan 20, 2011 6.424 6.588 6.357 6.546 604,025 +0.01(+0.19%)
Jan 19, 2011 6.692 6.692 6.528 6.534 475,230 -0.19(-2.80%)
Jan 18, 2011 6.819 6.819 6.680 6.722 433,598 -0.09(-1.25%)
Jan 14, 2011 6.467 6.832 6.467 6.807 718,767 +0.34(+5.26%)
Jan 13, 2011 6.497 6.528 6.436 6.467 331,434 -0.05(-0.75%)
Jan 12, 2011 6.540 6.546 6.473 6.515 283,483 +0.04(+0.56%)
Jan 11, 2011 6.479 6.576 6.379 6.479 494,398 +0.04(+0.57%)
Jan 10, 2011 6.382 6.485 6.285 6.443 794,767 +0.03(+0.47%)
Jan 07, 2011 6.643 6.674 6.388 6.412 558,316 -0.20(-3.03%)
Jan 06, 2011 6.680 6.680 6.552 6.613 407,106 -0.09(-1.27%)
Jan 05, 2011 6.607 6.698 6.576 6.698 329,353 +0.09(+1.38%)
Jan 04, 2011 6.795 6.795 6.503 6.607 363,345 -0.15(-2.25%)
Jan 03, 2011 6.667 6.801 6.595 6.759 425,039 +0.16(+2.49%)
Dec 31, 2010 6.698 6.740 6.595 6.595 304,218 -0.13(-1.90%)
Dec 30, 2010 6.710 6.765 6.692 6.722 310,154 -0.01(-0.09%)
Dec 29, 2010 6.771 6.771 6.704 6.728 150,754 -0.03(-0.45%)
Dec 28, 2010 6.740 6.765 6.686 6.759 216,853 +0.04(+0.63%)
Dec 27, 2010 6.588 6.728 6.576 6.716 205,157 +0.09(+1.38%)
Dec 23, 2010 6.667 6.692 6.509 6.625 584,204 -0.18(-2.59%)
Dec 22, 2010 6.655 6.874 6.643 6.801 626,827 +0.15(+2.19%)
Dec 21, 2010 6.552 6.686 6.528 6.655 452,258 +0.15(+2.24%)
Dec 20, 2010 6.503 6.601 6.503 6.509 344,888 -0.01(-0.19%)
Dec 17, 2010 6.528 6.564 6.485 6.522 1,197,566 -0.01(-0.09%)
Dec 16, 2010 6.461 6.564 6.461 6.528 331,986 +0.07(+1.13%)
Dec 15, 2010 6.436 6.546 6.424 6.455 372,102 +0.02(+0.28%)
Dec 14, 2010 6.400 6.497 6.400 6.436 398,129 +0.02(+0.38%)
Dec 13, 2010 6.534 6.534 6.266 6.412 561,307 -0.13(-1.95%)
Dec 10, 2010 6.497 6.552 6.449 6.540 297,454 +0.04(+0.65%)
Dec 09, 2010 6.528 6.570 6.436 6.497 432,856 +0.02(+0.38%)
Dec 08, 2010 6.370 6.497 6.357 6.473 465,401 +0.09(+1.43%)
Dec 07, 2010 6.449 6.473 6.315 6.382 651,582 +0.01(+0.19%)
Dec 06, 2010 6.260 6.394 6.206 6.370 490,417 +0.08(+1.26%)
Dec 03, 2010 6.212 6.297 6.066 6.291 221,736 +0.04(+0.68%)
Dec 02, 2010 6.120 6.254 6.120 6.248 438,246 +0.12(+1.98%)
Dec 01, 2010 6.084 6.163 6.005 6.127 1,010,140 +0.16(+2.65%)
Nov 30, 2010 6.029 6.084 5.944 5.968 805,725 -0.13(-2.09%)
Nov 29, 2010 6.005 6.114 5.987 6.096 238,186 +0.05(+0.80%)
Nov 26, 2010 6.127 6.169 6.047 6.047 132,719 -0.13(-2.07%)
Nov 24, 2010 6.084 6.175 6.175 6.175 331,778 +0.14(+2.32%)
Nov 23, 2010 5.938 6.054 5.902 6.035 557,785 +0.02(+0.40%)
Nov 22, 2010 5.975 6.029 5.889 6.011 250,302 -0.01(-0.10%)
Nov 19, 2010 6.041 6.047 5.896 6.017 257,973 -0.02(-0.40%)
Nov 18, 2010 6.047 6.081 5.993 6.041 270,099 +0.05(+0.91%)
Nov 17, 2010 6.023 6.133 5.968 5.987 217,483 -0.10(-1.60%)
Nov 16, 2010 6.169 6.230 6.035 6.084 343,876 -0.10(-1.57%)
Nov 15, 2010 6.133 6.285 6.133 6.181 290,149 +0.09(+1.50%)
Nov 12, 2010 6.084 6.181 6.084 6.090 392,903 -0.05(-0.79%)
Nov 11, 2010 6.145 6.193 6.084 6.139 392,446 -0.08(-1.27%)
Nov 10, 2010 6.145 6.218 6.054 6.218 323,795 +0.10(+1.69%)
Nov 09, 2010 6.199 6.206 6.096 6.114 323,339 -0.09(-1.37%)
Nov 08, 2010 6.163 6.230 6.120 6.199 487,726 +0.00(+0.00%)
Nov 05, 2010 6.181 6.327 6.114 6.199 434,669 +0.03(+0.49%)
Nov 04, 2010 6.041 6.181 6.041 6.169 641,380 +0.19(+3.26%)
Nov 03, 2010 5.896 5.999 5.883 5.975 491,910 +0.07(+1.24%)
Nov 02, 2010 5.841 5.908 5.798 5.902 436,797 +0.12(+2.10%)
Nov 01, 2010 5.932 5.932 5.677 5.780 626,519 -0.14(-2.36%)
Oct 29, 2010 5.847 5.944 5.847 5.920 293,146 +0.05(+0.83%)
Oct 28, 2010 5.926 5.926 5.835 5.871 583,302 +0.00(+0.00%)
Oct 27, 2010 5.883 5.944 5.835 5.871 454,770 -0.02(-0.36%)
Oct 25, 2010 5.923 5.947 5.832 5.893 515,723 -0.01(-0.20%)
Oct 22, 2010 6.001 6.019 5.891 5.905 496,402 -0.06(-1.01%)
Oct 21, 2010 6.007 6.055 5.929 5.965 569,779 +0.00(+0.00%)
Oct 20, 2010 6.019 6.019 5.947 5.965 445,259 -0.01(-0.20%)
Oct 19, 2010 5.941 6.031 5.923 5.977 820,522 -0.01(-0.10%)
Oct 18, 2010 5.947 5.983 5.947 5.983 630,560 +0.05(+0.81%)
Oct 15, 2010 6.061 6.073 5.935 5.935 562,652 -0.05(-0.91%)
Oct 14, 2010 6.085 6.146 5.959 5.989 699,165 -0.11(-1.88%)
Oct 13, 2010 6.007 6.201 5.965 6.103 1,009,526 +0.10(+1.71%)
Oct 12, 2010 6.013 6.037 5.953 6.001 353,236 -0.01(-0.20%)
Oct 11, 2010 6.079 6.079 6.013 6.013 239,171 -0.07(-1.19%)
Oct 08, 2010 6.061 6.121 6.001 6.085 317,318 +0.01(+0.10%)
Oct 07, 2010 6.140 6.140 6.025 6.079 279,881 -0.02(-0.30%)
Oct 06, 2010 6.079 6.133 6.055 6.097 326,913 +0.02(+0.30%)
Oct 05, 2010 6.025 6.097 5.941 6.079 571,470 +0.10(+1.61%)
Oct 04, 2010 5.965 6.007 5.911 5.983 603,677 +0.03(+0.46%)
Oct 01, 2010 6.079 6.079 5.905 5.956 394,132 -0.06(-0.95%)
Sep 30, 2010 6.079 6.109 5.950 6.013 548,786 -0.02(-0.40%)
Sep 29, 2010 5.947 6.109 5.917 6.037 461,305 +0.05(+0.91%)
Sep 28, 2010 5.868 5.995 5.814 5.983 613,538 +0.12(+2.06%)
Sep 27, 2010 5.989 5.989 5.844 5.862 385,885 -0.11(-1.82%)
Sep 24, 2010 5.899 5.983 5.844 5.971 671,560 +0.16(+2.69%)
Sep 23, 2010 5.802 5.941 5.742 5.814 431,632 -0.03(-0.52%)
Sep 22, 2010 5.917 5.965 5.790 5.844 397,546 -0.10(-1.62%)
Sep 21, 2010 6.025 6.037 5.905 5.941 580,975 -0.10(-1.60%)
Sep 20, 2010 5.886 6.043 5.832 6.037 503,363 +0.14(+2.45%)
Sep 17, 2010 5.977 6.001 5.850 5.893 771,319 -0.12(-2.00%)
Sep 15, 2010 6.049 6.091 6.001 6.013 547,658 -0.06(-0.99%)
Sep 14, 2010 6.140 6.146 6.055 6.073 675,303 -0.07(-1.18%)
Sep 13, 2010 6.146 6.158 6.085 6.146 788,275 +0.07(+1.09%)
Sep 10, 2010 5.971 6.103 5.971 6.079 647,280 +0.11(+1.92%)
Sep 09, 2010 5.971 6.049 5.911 5.965 838,546 +0.05(+0.92%)
Sep 08, 2010 5.905 5.971 5.886 5.911 622,133 +0.03(+0.51%)
Sep 07, 2010 5.838 5.911 5.808 5.880 1,059,208 +0.04(+0.62%)
Sep 03, 2010 5.706 5.844 5.706 5.844 1,047,638 +0.19(+3.30%)
Sep 02, 2010 5.688 5.688 5.609 5.658 841,506 -0.01(-0.11%)
Sep 01, 2010 5.724 5.814 5.658 5.664 1,874,126 +0.03(+0.53%)
Aug 31, 2010 5.489 5.730 5.489 5.633 807,335 +0.12(+2.19%)
Aug 30, 2010 5.609 5.627 5.513 5.513 520,016 -0.14(-2.45%)
Aug 27, 2010 5.615 5.652 5.507 5.652 526,232 +0.11(+1.96%)
Aug 26, 2010 5.712 5.724 5.513 5.543 449,297 -0.16(-2.85%)
Aug 25, 2010 5.585 5.712 5.522 5.706 927,346 +0.12(+2.10%)
Aug 24, 2010 5.483 5.669 5.386 5.588 1,173,090 +0.07(+1.31%)
Aug 23, 2010 5.585 5.585 5.489 5.516 877,751 -0.04(-0.70%)
Aug 20, 2010 5.465 5.579 5.410 5.555 813,309 +0.07(+1.21%)
Aug 19, 2010 5.513 5.639 5.483 5.489 1,832,629 +0.01(+0.11%)
Aug 18, 2010 5.531 5.555 5.453 5.483 341,542 -0.07(-1.30%)
Aug 17, 2010 5.549 5.609 5.471 5.555 630,323 +0.05(+0.88%)
Aug 16, 2010 5.441 5.513 5.386 5.507 538,494 +0.05(+0.99%)
Aug 13, 2010 5.344 5.519 5.338 5.453 852,329 +0.07(+1.34%)
Aug 12, 2010 5.338 5.435 5.332 5.380 561,940 -0.02(-0.33%)
Aug 11, 2010 5.483 5.531 5.386 5.398 731,208 -0.18(-3.24%)
Aug 10, 2010 5.591 5.676 5.537 5.579 474,035 -0.09(-1.59%)
Aug 09, 2010 5.658 5.688 5.591 5.670 392,268 +0.07(+1.18%)
Aug 06, 2010 5.633 5.718 5.519 5.603 353,332 -0.08(-1.48%)
Aug 05, 2010 5.766 5.802 5.688 5.688 395,143 -0.11(-1.87%)
Aug 04, 2010 5.832 5.893 5.772 5.796 327,756 +0.00(+0.00%)
Aug 03, 2010 5.784 5.917 5.736 5.796 460,875 -0.01(-0.10%)
Aug 02, 2010 5.893 5.899 5.784 5.802 474,427 -0.03(-0.52%)
Jul 30, 2010 5.760 5.886 5.760 5.832 508,280 -0.03(-0.51%)
Jul 29, 2010 5.880 5.911 5.724 5.862 600,336 +0.04(+0.72%)
Jul 28, 2010 5.905 5.947 5.808 5.820 613,485 -0.08(-1.28%)
Jul 27, 2010 5.943 5.967 5.836 5.896 579,756 -0.02(-0.30%)
Jul 26, 2010 5.842 5.943 5.788 5.913 802,795 +0.08(+1.43%)
Jul 23, 2010 5.710 5.860 5.651 5.830 756,818 +0.11(+1.99%)
Jul 22, 2010 5.621 5.734 5.561 5.716 1,470,185 +0.34(+6.33%)
Jul 21, 2010 5.555 5.555 5.376 5.376 538,657 -0.14(-2.60%)
Jul 20, 2010 5.382 5.531 5.382 5.519 426,362 +0.08(+1.54%)
Jul 19, 2010 5.507 5.507 5.382 5.436 727,182 -0.04(-0.66%)
Jul 16, 2010 5.561 5.615 5.454 5.471 849,434 -0.12(-2.14%)
Jul 15, 2010 5.633 5.651 5.519 5.591 680,704 -0.05(-0.85%)
Jul 14, 2010 5.669 5.675 5.579 5.639 868,427 -0.07(-1.15%)
Jul 13, 2010 5.537 5.746 5.531 5.704 1,518,895 +0.26(+4.71%)
Jul 12, 2010 5.567 5.603 5.442 5.448 459,264 -0.13(-2.36%)
Jul 09, 2010 5.519 5.585 5.471 5.579 824,698 +0.07(+1.19%)
Jul 08, 2010 5.507 5.531 5.424 5.513 590,487 +0.03(+0.54%)
Jul 07, 2010 5.334 5.489 5.328 5.483 654,304 +0.19(+3.61%)
Jul 06, 2010 5.352 5.400 5.274 5.292 1,143,993 +0.01(+0.23%)
Jul 02, 2010 5.352 5.364 5.221 5.280 527,809 -0.04(-0.67%)
Jul 01, 2010 5.298 5.409 5.197 5.316 971,086 +0.01(+0.23%)
Jun 30, 2010 5.221 5.358 5.155 5.304 1,663,775 +0.10(+1.83%)
Jun 29, 2010 5.268 5.370 5.155 5.209 2,077,858 -0.29(-5.22%)
Jun 25, 2010 5.501 5.537 5.430 5.495 2,198,814 +0.03(+0.55%)
Jun 24, 2010 5.519 5.615 5.465 5.465 729,507 -0.10(-1.72%)
Jun 23, 2010 5.698 5.746 5.507 5.561 1,074,695 -0.15(-2.61%)
Jun 22, 2010 5.848 5.901 5.692 5.710 900,313 -0.11(-1.95%)
Jun 21, 2010 5.931 5.982 5.725 5.824 941,253 -0.01(-0.20%)
Jun 18, 2010 5.884 5.955 5.788 5.836 1,348,595 +0.00(+0.00%)
Jun 17, 2010 5.800 5.854 5.722 5.836 456,588 +0.08(+1.45%)
Jun 16, 2010 5.645 5.812 5.555 5.752 590,653 +0.05(+0.94%)
Jun 15, 2010 5.621 5.698 5.561 5.698 439,469 +0.12(+2.14%)
Jun 14, 2010 5.669 5.704 5.567 5.579 747,260 -0.03(-0.53%)
Jun 11, 2010 5.495 5.675 5.477 5.609 1,136,381 -0.07(-1.16%)
Jun 10, 2010 5.716 5.722 5.597 5.675 842,031 +0.02(+0.42%)
Jun 09, 2010 5.728 5.740 5.615 5.651 432,497 -0.04(-0.63%)
Jun 08, 2010 5.680 5.728 5.561 5.686 524,609 +0.02(+0.32%)
Jun 07, 2010 5.680 5.764 5.651 5.669 780,311 +0.01(+0.11%)
Jun 04, 2010 5.812 5.884 5.645 5.663 727,570 -0.29(-4.91%)
Jun 03, 2010 5.955 6.021 5.866 5.955 524,286 +0.03(+0.50%)
Jun 02, 2010 5.776 5.943 5.764 5.925 573,809 +0.17(+3.01%)
Jun 01, 2010 5.931 6.000 5.752 5.752 581,747 -0.20(-3.31%)
May 28, 2010 6.039 6.026 5.913 5.949 592,389 -0.09(-1.48%)
May 27, 2010 5.997 6.057 5.890 6.039 834,502 +0.18(+3.06%)
May 26, 2010 5.925 5.973 5.836 5.860 555,384 -0.05(-0.81%)
May 25, 2010 5.698 5.925 5.651 5.907 733,263 +0.11(+1.96%)
May 24, 2010 5.931 5.955 5.776 5.794 488,160 -0.16(-2.71%)
May 21, 2010 5.884 6.027 5.848 5.955 743,247 +0.02(+0.40%)
May 20, 2010 5.955 6.152 5.913 5.931 1,081,760 -0.27(-4.43%)
May 19, 2010 6.296 6.385 6.176 6.206 523,665 -0.13(-1.98%)
May 18, 2010 6.541 6.541 6.302 6.332 323,719 -0.13(-2.03%)
May 17, 2010 6.511 6.582 6.355 6.463 596,598 +0.01(+0.09%)
May 14, 2010 6.523 6.553 6.408 6.457 656,918 -0.13(-1.91%)
May 13, 2010 6.529 6.588 6.445 6.582 483,765 +0.01(+0.18%)
May 12, 2010 6.469 6.576 6.326 6.570 431,346 +0.12(+1.85%)
May 11, 2010 6.379 6.535 6.134 6.451 681,493 +0.13(+1.98%)
May 10, 2010 6.087 6.332 6.069 6.326 531,967 +0.35(+5.79%)
May 07, 2010 6.134 6.182 5.967 5.979 496,564 -0.16(-2.53%)
May 06, 2010 6.314 6.379 5.973 6.134 616,328 -0.24(-3.75%)
May 05, 2010 6.308 6.439 6.182 6.373 607,041 +0.12(+1.91%)
May 04, 2010 6.457 6.457 6.218 6.254 928,806 -0.25(-3.86%)
May 03, 2010 6.612 6.660 6.415 6.505 576,778 -0.06(-0.91%)
Apr 30, 2010 6.696 6.708 6.559 6.565 663,131 -0.15(-2.22%)
Apr 29, 2010 6.517 6.759 6.442 6.714 593,556 +0.23(+3.50%)
Apr 28, 2010 6.481 6.511 6.338 6.487 422,036 +0.07(+1.16%)
Apr 27, 2010 6.525 6.661 6.400 6.412 579,033 -0.15(-2.26%)
Apr 26, 2010 6.774 6.892 6.548 6.560 573,346 -0.19(-2.81%)
Apr 23, 2010 6.637 6.892 6.596 6.750 693,527 +0.10(+1.52%)
Apr 22, 2010 6.412 6.655 6.394 6.649 560,475 +0.19(+2.94%)
Apr 21, 2010 6.430 6.477 6.371 6.460 439,948 +0.03(+0.46%)
Apr 20, 2010 6.365 6.430 6.329 6.430 350,868 +0.07(+1.12%)
Apr 19, 2010 6.270 6.466 6.270 6.359 298,425 +0.08(+1.23%)
Apr 16, 2010 6.448 6.454 6.252 6.282 535,764 -0.17(-2.57%)
Apr 15, 2010 6.501 6.519 6.394 6.448 302,907 -0.05(-0.82%)
Apr 14, 2010 6.424 6.507 6.388 6.501 388,732 +0.13(+2.05%)
Apr 13, 2010 6.400 6.430 6.317 6.371 179,412 -0.06(-0.92%)
Apr 12, 2010 6.394 6.454 6.285 6.430 380,563 +0.02(+0.28%)
Apr 09, 2010 6.418 6.507 6.359 6.412 194,642 -0.02(-0.37%)
Apr 08, 2010 6.424 6.491 6.264 6.436 324,585 -0.02(-0.37%)
Apr 07, 2010 6.448 6.507 6.341 6.460 410,724 -0.01(-0.18%)
Apr 06, 2010 6.276 6.471 6.258 6.471 298,411 +0.15(+2.34%)
Apr 05, 2010 6.317 6.329 6.258 6.323 203,719 +0.04(+0.66%)
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.