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, 2009 5.826 5.832 5.620 5.714 337,685 -0.11(-1.92%)
Sep 29, 2009 5.855 5.908 5.732 5.826 259,660 -0.04(-0.70%)
Sep 28, 2009 5.803 5.926 5.703 5.867 375,197 +0.06(+1.11%)
Sep 25, 2009 5.797 5.861 5.656 5.803 560,616 -0.01(-0.10%)
Sep 24, 2009 5.997 6.049 5.738 5.808 619,275 -0.18(-3.04%)
Sep 23, 2009 6.008 6.120 5.920 5.991 210,896 -0.02(-0.29%)
Sep 22, 2009 6.108 6.155 5.879 6.008 340,495 -0.04(-0.68%)
Sep 21, 2009 6.079 6.173 6.026 6.049 307,245 -0.11(-1.72%)
Sep 18, 2009 6.361 6.361 6.132 6.155 918,454 -0.19(-2.97%)
Sep 17, 2009 6.461 6.543 6.285 6.343 462,622 -0.12(-1.82%)
Sep 16, 2009 6.202 6.526 6.126 6.461 499,019 +0.26(+4.17%)
Sep 15, 2009 6.002 6.220 5.826 6.202 759,265 +0.20(+3.33%)
Sep 14, 2009 5.997 6.026 5.944 6.002 258,891 -0.02(-0.39%)
Sep 11, 2009 6.208 6.208 6.020 6.026 413,283 -0.15(-2.47%)
Sep 10, 2009 6.185 6.220 5.985 6.179 417,056 -0.03(-0.47%)
Sep 09, 2009 6.185 6.308 6.120 6.208 467,680 +0.00(+0.00%)
Sep 08, 2009 6.097 6.208 6.026 6.208 678,652 +0.15(+2.42%)
Sep 04, 2009 5.938 6.061 5.861 6.061 574,644 +0.10(+1.68%)
Sep 03, 2009 5.885 5.973 5.797 5.961 447,002 +0.09(+1.50%)
Sep 02, 2009 5.897 5.926 5.772 5.873 760,586 -0.02(-0.40%)
Sep 01, 2009 6.097 6.167 5.855 5.897 592,389 -0.24(-3.93%)
Aug 31, 2009 6.196 6.226 6.038 6.138 463,246 -0.09(-1.51%)
Aug 28, 2009 6.385 6.437 6.173 6.232 369,128 -0.08(-1.30%)
Aug 27, 2009 6.373 6.443 6.155 6.314 278,736 -0.09(-1.38%)
Aug 26, 2009 6.402 6.579 6.373 6.402 499,213 -0.02(-0.27%)
Aug 25, 2009 6.514 6.579 6.396 6.420 264,933 -0.08(-1.18%)
Aug 24, 2009 6.637 6.696 6.449 6.496 349,512 -0.14(-2.04%)
Aug 21, 2009 6.485 6.637 6.402 6.631 649,215 +0.24(+3.77%)
Aug 20, 2009 6.408 6.426 6.338 6.390 347,481 -0.02(-0.37%)
Aug 19, 2009 6.343 6.502 6.314 6.414 310,029 +0.05(+0.83%)
Aug 18, 2009 6.367 6.502 6.326 6.361 335,421 +0.01(+0.19%)
Aug 17, 2009 6.526 6.526 6.220 6.349 681,309 -0.26(-4.00%)
Aug 14, 2009 6.702 6.755 6.467 6.614 598,506 -0.12(-1.75%)
Aug 13, 2009 6.996 7.014 6.579 6.731 980,742 -0.25(-3.54%)
Aug 12, 2009 6.937 7.096 6.823 6.978 406,665 +0.03(+0.42%)
Aug 11, 2009 7.184 7.219 6.855 6.949 337,673 -0.25(-3.51%)
Aug 10, 2009 7.149 7.349 7.114 7.202 669,389 +0.02(+0.33%)
Aug 07, 2009 6.984 7.331 6.896 7.178 864,206 +0.31(+4.45%)
Aug 06, 2009 6.984 7.049 6.784 6.873 342,604 -0.06(-0.85%)
Aug 05, 2009 7.025 7.025 6.855 6.931 580,535 -0.09(-1.34%)
Aug 04, 2009 6.890 7.114 6.873 7.025 544,649 +0.06(+0.93%)
Aug 03, 2009 6.878 6.996 6.773 6.961 410,415 +0.11(+1.63%)
Jul 31, 2009 6.784 6.908 6.708 6.849 541,834 -0.01(-0.17%)
Jul 30, 2009 6.773 6.949 6.620 6.861 504,149 +0.14(+2.01%)
Jul 29, 2009 6.643 6.773 6.590 6.726 555,925 -0.01(-0.09%)
Jul 28, 2009 6.608 6.796 6.596 6.731 712,797 +0.10(+1.51%)
Jul 27, 2009 6.473 6.643 6.355 6.631 673,182 +0.19(+3.01%)
Jul 24, 2009 6.426 6.502 6.379 6.437 379,823 -0.05(-0.82%)
Jul 23, 2009 6.296 6.514 6.243 6.490 893,497 +0.17(+2.70%)
Jul 22, 2009 6.120 6.385 6.067 6.320 356,988 +0.15(+2.38%)
Jul 21, 2009 6.338 6.338 6.038 6.173 582,909 -0.12(-1.87%)
Jul 20, 2009 6.202 6.379 6.202 6.291 514,063 +0.14(+2.29%)
Jul 17, 2009 6.255 6.467 6.020 6.149 1,016,835 -0.08(-1.23%)
Jul 16, 2009 6.173 6.267 6.014 6.226 630,972 +0.00(+0.00%)
Jul 15, 2009 6.079 6.338 6.032 6.226 860,663 +0.21(+3.52%)
Jul 14, 2009 6.097 6.097 5.973 6.014 556,286 -0.08(-1.35%)
Jul 13, 2009 5.908 6.097 5.832 6.097 837,890 +0.25(+4.22%)
Jul 10, 2009 5.732 5.908 5.732 5.850 868,045 +0.10(+1.74%)
Jul 09, 2009 5.673 5.844 5.656 5.750 802,070 +0.09(+1.66%)
Jul 08, 2009 5.526 5.679 5.509 5.656 956,683 +0.17(+3.11%)
Jul 07, 2009 5.520 5.579 5.456 5.485 492,265 -0.02(-0.32%)
Jul 06, 2009 5.409 5.562 5.385 5.503 573,717 +0.11(+1.96%)
Jul 02, 2009 5.567 5.609 5.332 5.397 777,106 -0.25(-4.47%)
Jul 01, 2009 5.538 5.650 5.532 5.650 431,844 +0.17(+3.11%)
Jun 30, 2009 5.632 5.650 5.467 5.479 573,061 -0.14(-2.51%)
Jun 29, 2009 5.720 5.720 5.385 5.620 516,667 -0.09(-1.65%)
Jun 26, 2009 5.579 5.727 5.467 5.714 2,087,085 +0.09(+1.57%)
Jun 25, 2009 5.417 5.626 5.309 5.626 684,401 +0.25(+4.70%)
Jun 24, 2009 5.473 5.579 5.350 5.373 370,606 -0.04(-0.65%)
Jun 23, 2009 5.485 5.585 5.320 5.409 553,653 -0.02(-0.32%)
Jun 22, 2009 5.532 5.632 5.420 5.426 882,874 -0.15(-2.64%)
Jun 19, 2009 5.538 5.597 5.462 5.573 1,694,946 +0.15(+2.71%)
Jun 18, 2009 5.426 5.520 5.356 5.426 739,770 +0.01(+0.11%)
Jun 17, 2009 5.514 5.573 5.338 5.420 1,085,124 -0.10(-1.81%)
Jun 16, 2009 5.656 5.656 5.520 5.520 423,316 -0.06(-1.16%)
Jun 15, 2009 5.761 5.761 5.497 5.585 617,397 -0.21(-3.65%)
Jun 12, 2009 5.791 5.838 5.720 5.797 524,275 -0.02(-0.40%)
Jun 11, 2009 5.620 5.914 5.573 5.820 873,334 +0.20(+3.56%)
Jun 10, 2009 5.691 5.691 5.506 5.620 655,973 -0.04(-0.73%)
Jun 09, 2009 5.708 5.750 5.614 5.661 423,248 -0.01(-0.21%)
Jun 08, 2009 5.691 5.750 5.626 5.673 279,056 -0.01(-0.21%)
Jun 05, 2009 5.955 5.955 5.562 5.685 726,087 -0.24(-3.97%)
Jun 04, 2009 5.791 5.920 5.703 5.920 655,866 +0.15(+2.65%)
Jun 03, 2009 5.767 5.826 5.714 5.767 321,159 -0.06(-1.11%)
Jun 02, 2009 5.850 5.891 5.726 5.832 519,742 -0.03(-0.50%)
Jun 01, 2009 5.820 5.949 5.767 5.861 502,720 +0.08(+1.32%)
May 29, 2009 5.673 5.791 5.609 5.785 555,197 +0.11(+1.97%)
May 28, 2009 5.679 5.726 5.509 5.673 600,504 +0.01(+0.21%)
May 27, 2009 5.808 5.873 5.632 5.661 1,136,088 -0.21(-3.51%)
May 26, 2009 5.532 5.897 5.456 5.867 709,157 +0.31(+5.61%)
May 22, 2009 5.609 5.656 5.538 5.556 424,175 -0.04(-0.63%)
May 21, 2009 5.485 5.603 5.409 5.591 1,196,177 +0.05(+0.85%)
May 20, 2009 5.573 5.632 5.456 5.544 1,402,261 -0.02(-0.42%)
May 19, 2009 5.697 5.785 5.462 5.567 1,207,444 -0.16(-2.87%)
May 18, 2009 5.520 5.744 5.520 5.732 575,478 +0.30(+5.52%)
May 15, 2009 5.526 5.556 5.432 5.432 1,257,495 -0.11(-1.91%)
May 14, 2009 5.573 5.603 5.467 5.538 986,482 +0.01(+0.11%)
May 13, 2009 5.879 5.955 5.532 5.532 1,242,555 -0.40(-6.74%)
May 12, 2009 6.196 6.255 5.873 5.932 513,052 -0.21(-3.35%)
May 11, 2009 6.196 6.255 6.026 6.138 573,831 -0.09(-1.51%)
May 08, 2009 5.985 6.243 5.879 6.232 859,078 +0.35(+6.00%)
May 07, 2009 6.055 6.108 5.838 5.879 865,689 -0.09(-1.48%)
May 06, 2009 5.938 6.108 5.791 5.967 836,421 +0.11(+1.91%)
May 05, 2009 5.967 6.014 5.773 5.855 537,038 -0.12(-2.06%)
May 04, 2009 5.902 6.008 5.750 5.979 821,355 +0.24(+4.09%)
May 01, 2009 5.832 5.885 5.732 5.744 639,275 -0.09(-1.51%)
Apr 30, 2009 6.102 6.132 5.779 5.832 650,766 -0.24(-3.88%)
Apr 29, 2009 6.026 6.126 5.961 6.067 704,924 +0.11(+1.88%)
Apr 28, 2009 5.997 6.102 5.932 5.955 859,745 +0.01(+0.10%)
Apr 27, 2009 6.026 6.155 5.879 5.950 823,036 -0.15(-2.41%)
Apr 24, 2009 6.049 6.226 5.938 6.097 864,266 +0.12(+1.97%)
Apr 23, 2009 5.926 6.038 5.750 5.979 1,172,809 +0.08(+1.40%)
Apr 22, 2009 5.891 6.085 5.826 5.897 1,153,101 -0.11(-1.76%)
Apr 21, 2009 5.708 6.002 5.579 6.002 949,821 +0.28(+4.83%)
Apr 20, 2009 5.879 5.973 5.714 5.726 1,031,859 -0.22(-3.75%)
Apr 17, 2009 6.008 6.014 5.738 5.950 810,704 -0.14(-2.32%)
Apr 16, 2009 6.055 6.126 5.873 6.091 447,689 +0.12(+1.97%)
Apr 15, 2009 5.873 5.979 5.732 5.973 534,362 +0.10(+1.70%)
Apr 14, 2009 6.396 6.449 5.867 5.873 803,185 -0.59(-9.18%)
Apr 13, 2009 6.214 6.467 6.167 6.467 509,803 +0.18(+2.80%)
Apr 09, 2009 5.967 6.308 5.950 6.291 784,216 +0.38(+6.36%)
Apr 08, 2009 5.879 5.920 5.800 5.914 460,819 +0.09(+1.62%)
Apr 07, 2009 5.756 5.944 5.714 5.820 687,189 +0.00(+0.00%)
Apr 06, 2009 5.814 5.838 5.673 5.820 674,611 -0.05(-0.90%)
Apr 03, 2009 5.850 5.879 5.644 5.873 405,134 +0.02(+0.30%)
Apr 02, 2009 5.791 5.897 5.738 5.855 883,970 +0.17(+3.00%)
Apr 01, 2009 5.503 5.779 5.426 5.685 555,228 +0.10(+1.79%)
Mar 31, 2009 5.415 5.708 5.385 5.585 707,482 +0.25(+4.74%)
Mar 30, 2009 5.309 5.391 5.144 5.332 708,489 -0.38(-6.59%)
Mar 26, 2009 5.614 5.750 5.462 5.708 665,939 +0.16(+2.86%)
Mar 25, 2009 5.397 5.638 5.226 5.550 490,091 +0.21(+3.96%)
Mar 24, 2009 6.114 6.114 5.326 5.338 708,848 -0.48(-8.28%)
Mar 23, 2009 5.620 5.820 5.373 5.820 1,167,463 +0.52(+9.76%)
Mar 20, 2009 5.520 5.614 5.185 5.303 3,152,832 -0.16(-2.91%)
Mar 19, 2009 5.767 5.879 5.356 5.462 625,692 -0.21(-3.73%)
Mar 18, 2009 5.462 5.679 5.362 5.673 884,080 +0.21(+3.76%)
Mar 17, 2009 5.303 5.485 5.279 5.467 430,756 +0.18(+3.33%)
Mar 16, 2009 5.326 5.462 5.232 5.291 765,514 +0.03(+0.56%)
Mar 13, 2009 5.426 5.456 5.250 5.262 606,476 -0.15(-2.82%)
Mar 12, 2009 4.880 5.462 4.809 5.415 1,033,109 +0.53(+10.83%)
Mar 11, 2009 4.938 5.132 4.850 4.885 872,720 -0.02(-0.48%)
Mar 10, 2009 4.762 5.015 4.744 4.909 1,256,531 +0.20(+4.24%)
Mar 09, 2009 4.686 4.809 4.650 4.709 617,087 -0.01(-0.25%)
Mar 06, 2009 4.550 4.750 4.544 4.721 1,389,116 +0.27(+6.08%)
Mar 05, 2009 4.762 4.762 4.450 4.450 936,368 -0.38(-7.80%)
Mar 04, 2009 4.850 4.932 4.650 4.827 629,021 -0.19(-3.75%)
Mar 02, 2009 5.126 5.162 4.944 5.015 554,864 -0.15(-2.85%)
Feb 27, 2009 5.085 5.297 4.938 5.162 418,184 +0.01(+0.23%)
Feb 26, 2009 4.956 5.432 4.762 5.150 552,134 +0.25(+5.16%)
Feb 25, 2009 4.950 5.085 4.780 4.897 873,994 -0.06(-1.30%)
Feb 24, 2009 4.868 4.974 4.709 4.962 721,950 +0.14(+2.80%)
Feb 23, 2009 4.850 4.968 4.768 4.827 761,750 +0.00(+0.00%)
Feb 20, 2009 4.927 5.015 4.627 4.827 1,011,789 -0.16(-3.30%)
Feb 19, 2009 5.262 5.262 4.991 4.991 740,350 -0.22(-4.28%)
Feb 18, 2009 5.320 5.406 5.209 5.215 760,646 -0.04(-0.78%)
Feb 17, 2009 5.503 5.503 5.250 5.256 629,125 -0.31(-5.50%)
Feb 13, 2009 5.738 5.779 5.550 5.562 427,177 -0.16(-2.77%)
Feb 12, 2009 5.506 5.750 5.503 5.720 438,754 -0.05(-0.82%)
Feb 11, 2009 5.632 5.914 5.614 5.767 554,484 +0.18(+3.26%)
Feb 10, 2009 5.820 5.879 5.532 5.585 792,173 -0.25(-4.33%)
Feb 09, 2009 5.820 5.908 5.767 5.838 331,009 -0.02(-0.40%)
Feb 06, 2009 5.573 5.873 5.573 5.861 809,479 +0.26(+4.73%)
Feb 05, 2009 5.520 5.708 5.467 5.597 691,518 +0.02(+0.32%)
Feb 04, 2009 5.532 5.756 5.497 5.579 518,835 +0.04(+0.74%)
Feb 03, 2009 5.744 5.808 5.373 5.538 998,539 -0.25(-4.37%)
Feb 02, 2009 5.626 5.791 5.597 5.791 700,755 +0.11(+1.86%)
Jan 30, 2009 5.885 5.944 5.656 5.685 547,988 -0.12(-2.13%)
Jan 29, 2009 5.944 6.038 5.779 5.808 544,752 -0.19(-3.14%)
Jan 28, 2009 5.873 6.026 5.750 5.997 739,574 +0.22(+3.76%)
Jan 27, 2009 5.603 5.785 5.409 5.779 582,615 +0.18(+3.15%)
Jan 26, 2009 5.661 5.826 5.532 5.603 809,425 -0.05(-0.83%)
Jan 23, 2009 5.320 5.732 5.138 5.650 582,283 +0.18(+3.33%)
Jan 22, 2009 5.544 5.638 5.338 5.467 684,413 -0.16(-2.92%)
Jan 21, 2009 5.344 5.679 5.132 5.632 664,070 +0.38(+7.16%)
Jan 20, 2009 5.597 5.997 5.232 5.256 577,087 -0.40(-7.07%)
Jan 16, 2009 5.732 5.838 5.350 5.656 516,985 +0.02(+0.31%)
Jan 15, 2009 5.573 5.673 5.409 5.638 677,450 +0.11(+2.02%)
Jan 14, 2009 5.585 5.661 5.509 5.526 347,704 -0.19(-3.29%)
Jan 13, 2009 5.585 5.726 5.585 5.714 248,903 +0.09(+1.67%)
Jan 12, 2009 5.579 5.838 5.579 5.620 470,987 -0.19(-3.34%)
Jan 09, 2009 6.097 6.144 5.793 5.814 518,667 -0.26(-4.35%)
Jan 08, 2009 5.950 6.144 5.950 6.079 402,428 +0.15(+2.48%)
Jan 07, 2009 5.985 6.091 5.885 5.932 396,223 -0.14(-2.23%)
Jan 06, 2009 6.020 6.114 5.938 6.067 628,564 +0.05(+0.78%)
Jan 05, 2009 6.173 6.214 5.967 6.020 743,184 -0.19(-3.12%)
Jan 02, 2009 6.314 6.314 6.138 6.214 444,947 -0.05(-0.75%)
Dec 31, 2008 5.873 6.338 5.838 6.261 821,165 +0.42(+7.25%)
Dec 30, 2008 5.773 5.855 5.650 5.838 1,183,709 +0.11(+1.85%)
Dec 29, 2008 5.785 5.785 5.673 5.732 583,393 -0.05(-0.91%)
Dec 26, 2008 5.803 5.803 5.720 5.785 493,721 -0.01(-0.10%)
Dec 24, 2008 5.756 5.803 5.650 5.791 149,131 +0.04(+0.72%)
Dec 23, 2008 5.797 5.803 5.673 5.750 533,178 -0.04(-0.71%)
Dec 22, 2008 6.020 6.044 5.609 5.791 447,827 +0.02(+0.31%)
Dec 19, 2008 5.850 5.902 5.562 5.773 2,101,794 +0.03(+0.51%)
Dec 18, 2008 5.797 5.855 5.673 5.744 581,086 -0.10(-1.71%)
Dec 17, 2008 5.850 5.932 5.785 5.844 1,078,855 -0.11(-1.88%)
Dec 16, 2008 5.850 5.985 5.756 5.955 917,176 +0.21(+3.68%)
Dec 15, 2008 5.961 5.961 5.526 5.744 589,161 -0.11(-1.81%)
Dec 12, 2008 5.585 5.979 5.585 5.850 670,877 +0.08(+1.43%)
Dec 11, 2008 6.138 6.285 5.697 5.767 672,010 -0.46(-7.45%)
Dec 10, 2008 5.891 6.355 5.891 6.232 306,217 +0.12(+2.02%)
Dec 09, 2008 6.343 6.461 6.085 6.108 976,258 -0.26(-4.06%)
Dec 08, 2008 6.408 6.437 6.273 6.367 777,666 -0.01(-0.18%)
Dec 05, 2008 6.138 6.443 5.991 6.379 1,155,078 +0.14(+2.17%)
Dec 04, 2008 6.220 6.467 6.173 6.243 768,264 -0.06(-0.93%)
Dec 03, 2008 6.020 6.355 5.685 6.302 653,566 +0.25(+4.18%)
Dec 02, 2008 5.879 6.055 5.691 6.049 853,660 +0.34(+5.86%)
Dec 01, 2008 6.467 6.629 5.708 5.714 999,707 -0.92(-13.91%)
Nov 28, 2008 6.743 6.743 6.443 6.637 367,895 -0.12(-1.83%)
Nov 26, 2008 6.637 7.025 6.637 6.761 1,003,540 -0.04(-0.52%)
Nov 25, 2008 7.202 7.202 6.543 6.796 883,189 -0.39(-5.48%)
Nov 24, 2008 6.584 7.290 6.379 7.190 1,092,363 +0.66(+10.08%)
Nov 21, 2008 6.285 6.537 5.785 6.532 1,268,172 +0.38(+6.21%)
Nov 20, 2008 6.408 6.485 6.026 6.149 955,494 -0.28(-4.39%)
Nov 19, 2008 6.690 6.967 6.420 6.432 1,000,721 -0.34(-5.03%)
Nov 18, 2008 6.614 6.884 6.455 6.773 850,561 +0.22(+3.32%)
Nov 17, 2008 6.443 6.731 6.326 6.555 447,755 +0.05(+0.72%)
Nov 14, 2008 6.767 6.943 6.490 6.508 755,107 -0.38(-5.55%)
Nov 13, 2008 6.243 6.961 6.173 6.890 1,012,863 +0.72(+11.62%)
Nov 12, 2008 6.426 6.761 6.155 6.173 576,453 -0.39(-6.00%)
Nov 11, 2008 6.396 6.784 6.396 6.567 453,316 +0.08(+1.18%)
Nov 10, 2008 6.773 6.837 6.467 6.490 499,711 -0.18(-2.65%)
Nov 07, 2008 6.614 6.726 6.449 6.667 474,916 +0.12(+1.80%)
Nov 06, 2008 6.579 6.837 6.479 6.549 562,358 -0.11(-1.68%)
Nov 05, 2008 6.978 7.137 6.596 6.661 500,429 -0.43(-6.05%)
Nov 04, 2008 6.984 7.208 6.931 7.090 857,273 +0.19(+2.73%)
Nov 03, 2008 6.820 6.990 6.684 6.902 519,307 +0.02(+0.34%)
Oct 31, 2008 6.543 6.984 6.279 6.878 1,075,931 +0.26(+4.00%)
Oct 30, 2008 6.326 6.631 6.061 6.614 1,166,435 +0.50(+8.17%)
Oct 29, 2008 6.208 6.408 5.850 6.114 644,668 -0.09(-1.42%)
Oct 28, 2008 6.020 6.202 5.738 6.202 707,912 +0.36(+6.14%)
Oct 27, 2008 5.914 6.196 5.761 5.844 594,136 -0.11(-1.88%)
Oct 24, 2008 5.609 6.255 5.609 5.955 857,028 -0.08(-1.36%)
Oct 23, 2008 6.238 6.338 5.797 6.038 1,018,806 -0.17(-2.75%)
Oct 22, 2008 6.002 6.332 6.002 6.208 605,376 -0.01(-0.19%)
Oct 21, 2008 6.390 6.543 6.202 6.220 684,594 -0.33(-5.03%)
Oct 20, 2008 6.437 6.714 6.343 6.549 712,655 +0.21(+3.24%)
Oct 17, 2008 6.120 6.573 5.556 6.343 979,769 -0.07(-1.10%)
Oct 16, 2008 6.537 6.590 5.950 6.414 1,112,552 -0.04(-0.55%)
Oct 15, 2008 6.449 7.008 6.373 6.449 1,086,091 -0.26(-3.94%)
Oct 14, 2008 6.120 7.202 6.120 6.714 1,403,860 +0.36(+5.74%)
Oct 13, 2008 6.249 6.367 6.032 6.349 992,157 +0.32(+5.37%)
Oct 10, 2008 5.315 6.432 5.232 6.026 1,673,017 +0.53(+9.63%)
Oct 09, 2008 6.120 6.467 5.497 5.497 1,382,469 -0.58(-9.49%)
Oct 08, 2008 6.032 6.314 5.738 6.073 990,231 -0.15(-2.36%)
Oct 07, 2008 6.179 6.749 6.091 6.220 947,021 -0.21(-3.20%)
Oct 06, 2008 6.396 6.543 6.085 6.426 1,428,428 -0.02(-0.27%)
Oct 03, 2008 7.208 7.566 6.437 6.443 613,632 -0.59(-8.36%)
Oct 02, 2008 7.237 7.466 7.031 7.031 377,997 -0.33(-4.47%)
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.