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

Brookline Bancorp (NQ: BRKL )

8.980 +0.040 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2014 7.205 7.091 7.091 7.091 270,288 -0.08(-1.08%)
Dec 30, 2014 7.176 7.233 7.128 7.169 228,234 -0.01(-0.10%)
Dec 29, 2014 7.056 7.183 7.056 7.176 319,545 +0.13(+1.81%)
Dec 26, 2014 7.000 7.091 7.000 7.049 225,671 +0.04(+0.61%)
Dec 24, 2014 6.964 7.007 7.007 7.007 227,573 +0.05(+0.71%)
Dec 23, 2014 6.929 6.992 6.915 6.957 447,844 +0.02(+0.31%)
Dec 22, 2014 6.865 6.978 6.865 6.936 363,743 +0.04(+0.51%)
Dec 19, 2014 6.985 6.988 6.865 6.901 1,722,843 -0.04(-0.61%)
Dec 18, 2014 6.929 7.000 6.823 6.943 747,397 +0.05(+0.72%)
Dec 17, 2014 6.745 6.901 6.710 6.893 399,247 +0.14(+2.09%)
Dec 16, 2014 6.717 6.879 6.632 6.752 382,499 +0.04(+0.53%)
Dec 15, 2014 6.759 6.802 6.696 6.717 223,407 -0.04(-0.52%)
Dec 12, 2014 6.724 6.837 6.661 6.752 233,364 -0.06(-0.83%)
Dec 11, 2014 6.802 6.886 6.774 6.809 180,142 +0.05(+0.73%)
Dec 10, 2014 6.908 6.936 6.759 6.759 256,602 -0.19(-2.75%)
Dec 09, 2014 6.759 6.950 6.756 6.950 251,972 +0.13(+1.87%)
Dec 08, 2014 6.858 6.949 6.802 6.823 196,975 -0.04(-0.52%)
Dec 05, 2014 6.745 6.886 6.745 6.858 231,247 +0.11(+1.57%)
Dec 04, 2014 6.717 6.766 6.660 6.752 189,703 +0.01(+0.21%)
Dec 03, 2014 6.674 6.766 6.653 6.738 159,977 +0.06(+0.95%)
Dec 02, 2014 6.625 6.738 6.597 6.674 165,557 +0.08(+1.18%)
Dec 01, 2014 6.738 6.758 6.597 6.597 256,744 -0.13(-1.89%)
Nov 28, 2014 6.865 6.885 6.717 6.724 186,353 -0.10(-1.45%)
Nov 26, 2014 6.830 6.823 6.823 6.823 170,291 -0.01(-0.10%)
Nov 25, 2014 6.816 6.830 6.738 6.830 167,247 +0.03(+0.42%)
Nov 24, 2014 6.717 6.802 6.688 6.802 207,037 +0.11(+1.69%)
Nov 21, 2014 6.851 6.857 6.674 6.688 236,599 -0.11(-1.56%)
Nov 20, 2014 6.646 6.802 6.604 6.794 184,880 +0.11(+1.69%)
Nov 19, 2014 6.752 6.777 6.604 6.681 194,937 -0.11(-1.56%)
Nov 18, 2014 6.794 6.851 6.745 6.787 212,242 -0.01(-0.10%)
Nov 17, 2014 6.823 6.872 6.738 6.794 237,229 -0.03(-0.41%)
Nov 14, 2014 6.865 6.886 6.809 6.823 259,942 -0.01(-0.21%)
Nov 13, 2014 6.964 6.964 6.833 6.837 320,478 -0.11(-1.63%)
Nov 12, 2014 6.858 6.950 6.826 6.950 302,321 +0.05(+0.67%)
Nov 11, 2014 6.890 6.932 6.848 6.904 224,450 -0.01(-0.10%)
Nov 10, 2014 6.869 6.925 6.820 6.911 238,690 +0.05(+0.72%)
Nov 07, 2014 6.841 6.862 6.764 6.862 231,161 +0.01(+0.20%)
Nov 06, 2014 6.799 6.869 6.706 6.848 250,968 +0.04(+0.62%)
Nov 05, 2014 6.806 6.848 6.764 6.806 479,057 +0.04(+0.52%)
Nov 04, 2014 6.750 6.813 6.722 6.771 723,240 -0.01(-0.21%)
Nov 03, 2014 6.729 6.813 6.708 6.785 568,645 +0.06(+0.94%)
Oct 31, 2014 6.666 6.722 6.631 6.722 822,251 +0.11(+1.70%)
Oct 30, 2014 6.547 6.610 6.484 6.610 661,650 +0.06(+0.96%)
Oct 29, 2014 6.512 6.582 6.463 6.547 407,385 +0.04(+0.54%)
Oct 28, 2014 6.378 6.512 6.364 6.512 370,941 +0.14(+2.20%)
Oct 27, 2014 6.364 6.378 6.284 6.371 352,832 -0.01(-0.22%)
Oct 24, 2014 6.385 6.399 6.315 6.385 195,575 +0.03(+0.44%)
Oct 23, 2014 6.448 6.448 6.315 6.357 264,028 +0.04(+0.67%)
Oct 22, 2014 6.364 6.406 6.308 6.315 249,965 -0.06(-0.88%)
Oct 21, 2014 6.336 6.378 6.294 6.371 262,405 +0.04(+0.66%)
Oct 20, 2014 6.245 6.371 6.245 6.329 257,759 +0.04(+0.67%)
Oct 17, 2014 6.505 6.505 6.259 6.287 438,389 -0.13(-2.07%)
Oct 16, 2014 6.322 6.441 6.315 6.420 440,587 +0.04(+0.55%)
Oct 15, 2014 6.399 6.448 6.280 6.385 386,481 -0.09(-1.41%)
Oct 14, 2014 6.378 6.505 6.280 6.477 562,690 +0.15(+2.44%)
Oct 13, 2014 6.189 6.392 6.189 6.322 469,434 +0.15(+2.50%)
Oct 10, 2014 6.063 6.259 6.007 6.168 384,843 +0.07(+1.15%)
Oct 09, 2014 6.161 6.161 6.063 6.098 932,639 -0.09(-1.47%)
Oct 08, 2014 6.007 6.203 6.007 6.189 304,279 +0.15(+2.44%)
Oct 07, 2014 6.007 6.098 5.996 6.042 430,468 -0.01(-0.12%)
Oct 06, 2014 6.105 6.126 6.049 6.049 195,464 -0.06(-1.03%)
Oct 03, 2014 6.168 6.245 6.112 6.112 409,537 +0.01(+0.23%)
Oct 02, 2014 6.021 6.119 5.979 6.098 264,868 +0.10(+1.64%)
Oct 01, 2014 6.007 6.084 5.972 6.000 484,095 +0.01(+0.12%)
Sep 30, 2014 6.042 6.084 5.993 5.993 564,734 -0.07(-1.16%)
Sep 29, 2014 6.035 6.084 6.021 6.063 231,252 -0.02(-0.35%)
Sep 26, 2014 6.091 6.140 6.049 6.084 235,692 -0.01(-0.12%)
Sep 25, 2014 6.112 6.144 6.042 6.091 358,530 -0.04(-0.57%)
Sep 24, 2014 6.119 6.147 6.077 6.126 399,364 +0.01(+0.23%)
Sep 23, 2014 6.168 6.231 6.112 6.112 379,284 -0.06(-0.91%)
Sep 22, 2014 6.217 6.245 6.161 6.168 295,078 -0.08(-1.23%)
Sep 19, 2014 6.308 6.364 6.238 6.245 699,006 -0.07(-1.11%)
Sep 18, 2014 6.238 6.315 6.224 6.315 440,890 +0.08(+1.24%)
Sep 17, 2014 6.238 6.287 6.203 6.238 250,280 +0.00(+0.00%)
Sep 16, 2014 6.259 6.266 6.203 6.238 398,431 -0.01(-0.22%)
Sep 15, 2014 6.308 6.329 6.238 6.252 388,972 -0.08(-1.33%)
Sep 12, 2014 6.378 6.413 6.280 6.336 256,837 -0.06(-0.99%)
Sep 11, 2014 6.287 6.406 6.287 6.399 220,615 +0.06(+1.00%)
Sep 10, 2014 6.266 6.350 6.266 6.336 186,072 +0.06(+0.89%)
Sep 09, 2014 6.378 6.378 6.266 6.280 257,609 -0.10(-1.54%)
Sep 08, 2014 6.343 6.406 6.315 6.378 226,224 +0.00(+0.00%)
Sep 05, 2014 6.364 6.385 6.329 6.378 191,868 -0.01(-0.22%)
Sep 04, 2014 6.399 6.399 6.378 6.392 144,446 -0.01(-0.22%)
Sep 03, 2014 6.484 6.491 6.392 6.406 217,743 -0.07(-1.08%)
Sep 02, 2014 6.427 6.498 6.408 6.477 247,996 +0.06(+0.98%)
Aug 29, 2014 6.406 6.413 6.413 6.413 194,458 +0.05(+0.77%)
Aug 28, 2014 6.413 6.420 6.364 6.364 150,080 -0.06(-0.87%)
Aug 27, 2014 6.448 6.448 6.392 6.420 92,556 -0.04(-0.65%)
Aug 26, 2014 6.392 6.463 6.392 6.463 219,160 +0.06(+0.99%)
Aug 25, 2014 6.448 6.448 6.357 6.399 133,662 -0.01(-0.11%)
Aug 22, 2014 6.378 6.441 6.378 6.406 225,543 +0.02(+0.33%)
Aug 21, 2014 6.280 6.385 6.245 6.385 196,003 +0.09(+1.45%)
Aug 20, 2014 6.357 6.413 6.259 6.294 246,368 -0.06(-0.99%)
Aug 19, 2014 6.329 6.392 6.308 6.357 227,232 +0.02(+0.33%)
Aug 18, 2014 6.308 6.322 6.294 6.336 627,395 +0.06(+0.89%)
Aug 15, 2014 6.357 6.357 6.196 6.280 455,102 -0.01(-0.22%)
Aug 14, 2014 6.287 6.322 6.280 6.294 227,527 -0.01(-0.22%)
Aug 13, 2014 6.322 6.364 6.287 6.308 241,462 +0.00(+0.06%)
Aug 12, 2014 6.249 6.312 6.235 6.305 410,827 +0.01(+0.22%)
Aug 11, 2014 6.284 6.305 6.242 6.291 500,297 +0.01(+0.22%)
Aug 08, 2014 6.221 6.284 6.221 6.277 247,367 +0.04(+0.67%)
Aug 07, 2014 6.284 6.333 6.221 6.235 350,012 -0.06(-0.99%)
Aug 06, 2014 6.291 6.388 6.220 6.298 567,980 -0.01(-0.11%)
Aug 05, 2014 6.215 6.326 6.201 6.305 317,186 +0.06(+1.00%)
Aug 04, 2014 6.284 6.291 6.173 6.242 387,129 -0.01(-0.11%)
Aug 01, 2014 6.298 6.381 6.208 6.249 382,616 -0.02(-0.33%)
Jul 31, 2014 6.194 6.433 6.194 6.270 350,478 -0.04(-0.66%)
Jul 30, 2014 6.346 6.388 6.284 6.312 167,106 -0.01(-0.22%)
Jul 29, 2014 6.333 6.388 6.284 6.326 209,152 -0.02(-0.33%)
Jul 28, 2014 6.388 6.437 6.298 6.346 172,509 -0.04(-0.65%)
Jul 25, 2014 6.340 6.444 6.319 6.388 258,371 -0.01(-0.22%)
Jul 24, 2014 6.388 6.464 6.380 6.402 265,175 +0.03(+0.55%)
Jul 23, 2014 6.270 6.381 6.270 6.367 858,764 +0.14(+2.23%)
Jul 22, 2014 6.270 6.319 6.228 6.228 187,192 -0.03(-0.44%)
Jul 21, 2014 6.215 6.277 6.215 6.256 173,310 -0.01(-0.22%)
Jul 18, 2014 6.194 6.319 6.194 6.270 313,229 +0.06(+0.89%)
Jul 17, 2014 6.249 6.284 6.194 6.215 382,942 -0.05(-0.78%)
Jul 16, 2014 6.381 6.381 6.256 6.263 211,669 -0.08(-1.20%)
Jul 15, 2014 6.305 6.367 6.298 6.340 168,896 +0.01(+0.11%)
Jul 14, 2014 6.395 6.451 6.319 6.333 207,693 +0.01(+0.22%)
Jul 11, 2014 6.340 6.374 6.312 6.319 250,164 -0.06(-0.87%)
Jul 10, 2014 6.312 6.423 6.305 6.374 196,300 -0.06(-0.97%)
Jul 09, 2014 6.513 6.513 6.423 6.437 350,406 -0.03(-0.54%)
Jul 08, 2014 6.499 6.520 6.440 6.471 449,551 -0.06(-0.85%)
Jul 07, 2014 6.576 6.596 6.506 6.527 241,888 -0.08(-1.16%)
Jul 03, 2014 6.541 6.603 6.603 6.603 196,583 +0.12(+1.82%)
Jul 02, 2014 6.562 6.576 6.478 6.485 283,361 -0.10(-1.58%)
Jul 01, 2014 6.534 6.680 6.534 6.589 451,820 +0.08(+1.28%)
Jun 30, 2014 6.520 6.534 6.458 6.506 237,672 -0.05(-0.74%)
Jun 27, 2014 6.451 6.603 6.451 6.555 740,935 +0.06(+0.85%)
Jun 26, 2014 6.485 6.506 6.388 6.499 139,521 +0.02(+0.32%)
Jun 25, 2014 6.388 6.478 6.388 6.478 474,583 +0.04(+0.65%)
Jun 24, 2014 6.423 6.548 6.416 6.437 363,324 +0.01(+0.11%)
Jun 23, 2014 6.458 6.458 6.374 6.430 194,292 -0.01(-0.22%)
Jun 20, 2014 6.409 6.458 6.367 6.444 752,221 +0.06(+0.98%)
Jun 19, 2014 6.395 6.416 6.340 6.381 155,779 -0.01(-0.22%)
Jun 18, 2014 6.388 6.409 6.291 6.395 232,088 +0.03(+0.44%)
Jun 17, 2014 6.284 6.367 6.242 6.367 270,022 +0.10(+1.66%)
Jun 16, 2014 6.319 6.319 6.249 6.263 167,097 -0.06(-0.88%)
Jun 13, 2014 6.346 6.381 6.270 6.319 206,362 +0.01(+0.11%)
Jun 12, 2014 6.346 6.367 6.282 6.312 213,176 -0.07(-1.09%)
Jun 11, 2014 6.409 6.423 6.333 6.381 266,321 -0.08(-1.29%)
Jun 10, 2014 6.464 6.680 6.351 6.464 168,143 -0.01(-0.21%)
Jun 06, 2014 6.485 6.492 6.423 6.478 338,322 +0.04(+0.65%)
Jun 05, 2014 6.305 6.437 6.249 6.437 337,065 +0.16(+2.54%)
Jun 04, 2014 6.215 6.298 6.185 6.277 293,137 +0.06(+1.01%)
Jun 03, 2014 6.249 6.291 6.201 6.215 434,568 -0.03(-0.56%)
Jun 02, 2014 6.215 6.270 6.152 6.249 220,437 +0.04(+0.67%)
May 30, 2014 6.249 6.270 6.194 6.208 190,249 -0.03(-0.45%)
May 29, 2014 6.256 6.277 6.208 6.235 165,935 +0.01(+0.22%)
May 28, 2014 6.277 6.284 6.201 6.221 267,354 -0.09(-1.43%)
May 27, 2014 6.270 6.360 6.228 6.312 292,551 +0.08(+1.34%)
May 23, 2014 6.201 6.228 6.228 6.228 228,987 +0.03(+0.56%)
May 22, 2014 6.201 6.235 6.117 6.194 78,251 +0.02(+0.34%)
May 21, 2014 6.201 6.249 6.110 6.173 300,493 +0.01(+0.23%)
May 20, 2014 6.208 6.284 6.124 6.159 428,210 -0.09(-1.44%)
May 19, 2014 6.166 6.284 6.152 6.249 243,408 +0.09(+1.41%)
May 16, 2014 6.124 6.187 6.062 6.162 417,987 +0.02(+0.28%)
May 15, 2014 6.076 6.159 6.013 6.145 465,843 +0.01(+0.23%)
May 14, 2014 6.298 6.319 6.117 6.131 608,383 -0.15(-2.43%)
May 13, 2014 6.402 6.402 6.277 6.284 281,960 -0.12(-1.84%)
May 12, 2014 6.284 6.437 6.277 6.402 659,484 +0.12(+1.99%)
May 09, 2014 6.117 6.291 6.103 6.277 600,715 +0.12(+1.92%)
May 08, 2014 6.215 6.277 6.124 6.159 594,253 -0.06(-0.89%)
May 07, 2014 6.152 6.221 6.062 6.215 517,050 +0.09(+1.53%)
May 06, 2014 6.183 6.224 6.114 6.121 490,949 -0.06(-1.00%)
May 05, 2014 6.196 6.262 6.155 6.183 556,732 -0.03(-0.44%)
May 02, 2014 6.210 6.327 6.190 6.210 339,732 +0.00(+0.00%)
May 01, 2014 6.238 6.258 6.128 6.210 526,984 -0.03(-0.55%)
Apr 30, 2014 6.210 6.272 6.141 6.245 504,376 +0.06(+0.89%)
Apr 29, 2014 6.258 6.334 6.183 6.190 694,534 -0.06(-0.88%)
Apr 28, 2014 6.217 6.293 6.183 6.245 409,918 +0.05(+0.78%)
Apr 25, 2014 6.245 6.265 6.141 6.196 429,529 -0.08(-1.31%)
Apr 24, 2014 6.320 6.458 6.210 6.279 285,795 +0.00(+0.00%)
Apr 23, 2014 6.313 6.355 6.265 6.279 283,059 -0.06(-0.87%)
Apr 22, 2014 6.320 6.389 6.272 6.334 235,963 +0.06(+0.88%)
Apr 21, 2014 6.293 6.355 6.190 6.279 428,715 -0.03(-0.44%)
Apr 17, 2014 6.258 6.306 6.306 6.306 234,249 +0.04(+0.66%)
Apr 16, 2014 6.320 6.320 6.231 6.265 236,760 -0.01(-0.11%)
Apr 15, 2014 6.258 6.286 6.169 6.272 350,827 +0.01(+0.22%)
Apr 14, 2014 6.217 6.331 6.190 6.258 394,818 +0.10(+1.56%)
Apr 11, 2014 6.169 6.217 6.128 6.162 534,404 -0.05(-0.78%)
Apr 10, 2014 6.327 6.355 6.203 6.210 487,660 -0.13(-2.06%)
Apr 09, 2014 6.396 6.396 6.300 6.341 179,067 -0.03(-0.43%)
Apr 08, 2014 6.313 6.423 6.313 6.368 329,516 +0.05(+0.76%)
Apr 07, 2014 6.320 6.351 6.203 6.320 525,096 -0.03(-0.54%)
Apr 04, 2014 6.568 6.568 6.320 6.355 370,092 -0.16(-2.43%)
Apr 03, 2014 6.561 6.568 6.513 6.513 208,740 -0.07(-1.04%)
Apr 02, 2014 6.637 6.637 6.554 6.582 279,572 -0.04(-0.62%)
Apr 01, 2014 6.478 6.630 6.444 6.623 423,693 +0.14(+2.23%)
Mar 31, 2014 6.403 6.540 6.382 6.478 555,752 +0.11(+1.73%)
Mar 28, 2014 6.320 6.437 6.197 6.368 410,689 +0.04(+0.65%)
Mar 27, 2014 6.417 6.472 6.306 6.327 321,757 -0.10(-1.60%)
Mar 26, 2014 6.595 6.595 6.430 6.430 482,374 -0.12(-1.79%)
Mar 25, 2014 6.595 6.623 6.540 6.547 294,281 -0.05(-0.73%)
Mar 24, 2014 6.630 6.671 6.554 6.595 329,145 -0.04(-0.62%)
Mar 21, 2014 6.650 6.740 6.587 6.637 732,527 -0.03(-0.41%)
Mar 20, 2014 6.630 6.719 6.575 6.664 307,432 -0.01(-0.10%)
Mar 19, 2014 6.616 6.712 6.561 6.671 387,059 +0.04(+0.62%)
Mar 18, 2014 6.561 6.671 6.483 6.630 376,628 +0.08(+1.15%)
Mar 17, 2014 6.527 6.609 6.485 6.554 222,371 +0.05(+0.74%)
Mar 14, 2014 6.451 6.533 6.408 6.506 203,744 +0.03(+0.42%)
Mar 13, 2014 6.527 6.533 6.458 6.478 263,121 -0.01(-0.11%)
Mar 12, 2014 6.437 6.506 6.430 6.485 308,912 +0.03(+0.43%)
Mar 11, 2014 6.465 6.492 6.389 6.458 282,636 -0.02(-0.32%)
Mar 10, 2014 6.430 6.489 6.368 6.478 193,477 +0.01(+0.21%)
Mar 07, 2014 6.472 6.492 6.371 6.465 189,887 +0.03(+0.43%)
Mar 06, 2014 6.423 6.475 6.368 6.437 249,285 +0.04(+0.65%)
Mar 05, 2014 6.389 6.417 6.375 6.396 257,078 -0.03(-0.43%)
Mar 04, 2014 6.300 6.492 6.300 6.423 975,877 +0.21(+3.43%)
Mar 03, 2014 6.238 6.245 6.162 6.210 495,103 -0.07(-1.10%)
Feb 28, 2014 6.231 6.300 6.190 6.279 786,422 +0.08(+1.22%)
Feb 27, 2014 6.210 6.231 6.155 6.203 249,813 -0.01(-0.11%)
Feb 26, 2014 6.162 6.258 6.114 6.210 314,733 +0.09(+1.46%)
Feb 25, 2014 6.148 6.162 6.080 6.121 279,937 -0.01(-0.11%)
Feb 24, 2014 6.086 6.183 6.045 6.128 378,995 +0.08(+1.37%)
Feb 21, 2014 6.073 6.135 5.994 6.045 370,745 +0.01(+0.23%)
Feb 20, 2014 6.004 6.110 5.956 6.031 330,029 +0.06(+0.92%)
Feb 19, 2014 6.128 6.223 5.956 5.976 531,259 -0.15(-2.47%)
Feb 18, 2014 6.121 6.190 6.059 6.128 471,354 +0.04(+0.68%)
Feb 14, 2014 6.059 6.086 6.086 6.086 698,967 +0.03(+0.45%)
Feb 13, 2014 5.997 6.080 5.949 6.059 529,506 +0.05(+0.80%)
Feb 12, 2014 6.059 6.093 5.990 6.011 319,441 +0.03(+0.52%)
Feb 11, 2014 5.946 6.027 5.918 5.980 611,371 +0.05(+0.92%)
Feb 10, 2014 5.898 5.973 5.871 5.925 547,195 +0.01(+0.12%)
Feb 07, 2014 5.925 5.966 5.871 5.918 589,959 +0.00(+0.00%)
Feb 06, 2014 5.966 6.041 5.918 5.918 531,819 -0.03(-0.57%)
Feb 05, 2014 5.973 6.034 5.912 5.953 646,402 +0.00(+0.00%)
Feb 04, 2014 5.918 6.027 5.823 5.953 718,113 +0.05(+0.92%)
Feb 03, 2014 6.068 6.096 5.898 5.898 805,412 -0.16(-2.70%)
Jan 31, 2014 6.062 6.191 6.048 6.062 668,103 -0.07(-1.11%)
Jan 30, 2014 6.164 6.429 6.048 6.130 813,433 -0.10(-1.64%)
Jan 29, 2014 6.307 6.443 6.218 6.232 502,250 -0.12(-1.88%)
Jan 28, 2014 6.375 6.375 6.293 6.351 464,248 +0.01(+0.16%)
Jan 27, 2014 6.470 6.504 6.341 6.341 392,089 -0.10(-1.59%)
Jan 24, 2014 6.477 6.559 6.395 6.443 362,755 -0.09(-1.36%)
Jan 23, 2014 6.538 6.572 6.446 6.531 494,584 -0.01(-0.10%)
Jan 22, 2014 6.559 6.566 6.504 6.538 427,415 +0.00(+0.00%)
Jan 21, 2014 6.531 6.579 6.457 6.538 499,354 +0.07(+1.05%)
Jan 17, 2014 6.491 6.470 6.470 6.470 444,740 -0.01(-0.21%)
Jan 16, 2014 6.504 6.538 6.457 6.484 371,400 -0.05(-0.73%)
Jan 15, 2014 6.484 6.579 6.429 6.531 484,617 +0.05(+0.74%)
Jan 14, 2014 6.491 6.511 6.457 6.484 504,912 +0.01(+0.11%)
Jan 13, 2014 6.497 6.518 6.429 6.477 528,259 -0.02(-0.31%)
Jan 10, 2014 6.450 6.497 6.395 6.497 535,449 +0.07(+1.06%)
Jan 09, 2014 6.436 6.504 6.382 6.429 291,582 +0.01(+0.11%)
Jan 08, 2014 6.443 6.446 6.395 6.423 520,926 -0.01(-0.11%)
Jan 07, 2014 6.436 6.477 6.402 6.429 469,745 +0.03(+0.43%)
Jan 06, 2014 6.470 6.470 6.395 6.402 483,653 -0.03(-0.42%)
Jan 03, 2014 6.423 6.545 6.388 6.429 265,925 +0.00(+0.00%)
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.