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

Brookline Bancorp (NQ: BRKL )

8.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2005 9.298 9.409 9.221 9.403 514,387 +0.17(+1.85%)
Jan 28, 2005 9.109 9.303 8.933 9.233 774,821 +0.18(+2.01%)
Jan 27, 2005 9.121 9.209 8.962 9.051 494,417 -0.32(-3.45%)
Jan 26, 2005 9.139 9.380 9.033 9.374 434,371 +0.31(+3.44%)
Jan 25, 2005 8.968 9.198 8.868 9.062 617,937 +0.22(+2.46%)
Jan 24, 2005 8.968 8.998 8.827 8.845 356,894 -0.08(-0.92%)
Jan 21, 2005 9.209 9.209 8.874 8.927 230,890 -0.15(-1.62%)
Jan 20, 2005 9.174 9.180 9.045 9.074 264,096 -0.08(-0.84%)
Jan 19, 2005 9.204 9.280 8.962 9.151 485,439 -0.02(-0.19%)
Jan 18, 2005 9.033 9.192 8.960 9.168 398,297 +0.09(+1.04%)
Jan 14, 2005 9.027 9.086 8.951 9.074 283,854 +0.08(+0.85%)
Jan 13, 2005 9.062 9.145 8.951 8.998 363,201 -0.20(-2.17%)
Jan 12, 2005 9.086 9.209 8.909 9.198 375,262 +0.11(+1.23%)
Jan 11, 2005 9.145 9.209 9.074 9.086 237,148 -0.11(-1.15%)
Jan 10, 2005 9.227 9.280 9.115 9.192 309,546 +0.04(+0.39%)
Jan 07, 2005 9.286 9.286 9.115 9.156 380,255 -0.06(-0.64%)
Jan 06, 2005 9.327 9.356 9.145 9.215 356,775 -0.04(-0.38%)
Jan 05, 2005 9.409 9.462 9.239 9.251 359,079 -0.16(-1.75%)
Jan 04, 2005 9.556 9.598 9.403 9.415 240,535 -0.09(-0.93%)
Jan 03, 2005 9.592 9.603 9.498 9.503 454,212 -0.09(-0.98%)
Dec 31, 2004 9.556 9.662 9.533 9.598 276,661 +0.04(+0.43%)
Dec 30, 2004 9.527 9.674 9.527 9.556 423,579 +0.02(+0.18%)
Dec 29, 2004 9.539 9.621 9.521 9.539 161,201 -0.08(-0.86%)
Dec 28, 2004 9.556 9.621 9.509 9.621 196,230 +0.09(+0.99%)
Dec 27, 2004 9.480 9.545 9.456 9.527 201,671 +0.05(+0.50%)
Dec 23, 2004 9.550 9.550 9.474 9.480 139,435 -0.02(-0.19%)
Dec 22, 2004 9.368 9.539 9.368 9.498 222,757 +0.11(+1.13%)
Dec 21, 2004 9.456 9.486 9.362 9.392 206,263 -0.01(-0.13%)
Dec 20, 2004 9.415 9.556 9.339 9.403 234,490 -0.08(-0.81%)
Dec 17, 2004 9.550 9.556 9.415 9.480 256,766 -0.05(-0.49%)
Dec 16, 2004 9.539 9.615 9.410 9.527 273,430 -0.07(-0.74%)
Dec 15, 2004 9.427 9.609 9.415 9.598 590,562 +0.08(+0.87%)
Dec 14, 2004 9.550 9.550 9.439 9.515 185,687 -0.02(-0.25%)
Dec 13, 2004 9.492 9.550 9.292 9.539 199,461 +0.06(+0.62%)
Dec 10, 2004 9.409 9.480 9.298 9.480 200,991 +0.08(+0.81%)
Dec 09, 2004 9.298 9.433 9.233 9.403 193,509 +0.02(+0.25%)
Dec 08, 2004 9.209 9.409 9.209 9.380 239,421 +0.15(+1.59%)
Dec 07, 2004 9.351 9.403 9.204 9.233 263,057 -0.12(-1.26%)
Dec 06, 2004 9.445 9.527 9.333 9.351 313,560 -0.16(-1.73%)
Dec 03, 2004 9.609 9.609 9.450 9.515 174,464 +0.00(+0.00%)
Dec 02, 2004 9.533 9.609 9.498 9.515 307,609 -0.09(-0.98%)
Dec 01, 2004 9.527 9.621 9.480 9.609 602,465 +0.08(+0.86%)
Nov 30, 2004 9.550 9.556 9.486 9.527 306,418 +0.00(+0.00%)
Nov 29, 2004 9.386 9.527 9.386 9.527 388,720 +0.13(+1.38%)
Nov 26, 2004 9.427 9.462 9.392 9.398 75,499 +0.01(+0.06%)
Nov 24, 2004 9.456 9.468 9.380 9.392 318,662 -0.05(-0.50%)
Nov 23, 2004 9.315 9.439 9.268 9.439 307,269 +0.04(+0.44%)
Nov 22, 2004 9.256 9.398 9.209 9.398 273,430 +0.16(+1.78%)
Nov 19, 2004 9.321 9.351 9.233 9.233 278,191 -0.10(-1.07%)
Nov 18, 2004 9.403 9.403 9.298 9.333 307,439 -0.02(-0.19%)
Nov 17, 2004 9.409 9.421 9.345 9.351 853,109 +0.02(+0.25%)
Nov 16, 2004 9.321 9.380 9.298 9.327 736,629 -0.02(-0.25%)
Nov 15, 2004 9.409 9.433 9.321 9.351 427,830 -0.06(-0.63%)
Nov 12, 2004 9.409 9.409 9.239 9.409 264,928 +0.00(+0.00%)
Nov 11, 2004 9.239 9.415 9.233 9.409 210,174 +0.14(+1.52%)
Nov 10, 2004 9.251 9.315 9.186 9.268 292,985 -0.01(-0.13%)
Nov 09, 2004 9.168 9.292 9.062 9.280 446,875 +0.16(+1.74%)
Nov 08, 2004 9.174 9.174 9.033 9.121 279,382 -0.05(-0.51%)
Nov 05, 2004 9.251 9.251 9.086 9.168 293,835 +0.01(+0.06%)
Nov 04, 2004 9.062 9.213 9.051 9.162 341,618 +0.01(+0.13%)
Nov 03, 2004 9.121 9.204 9.051 9.151 258,636 +0.09(+0.97%)
Nov 02, 2004 9.168 9.174 8.986 9.062 395,691 -0.05(-0.58%)
Nov 01, 2004 9.192 9.192 8.968 9.115 304,208 +0.01(+0.06%)
Oct 29, 2004 9.139 9.245 9.092 9.109 307,779 -0.12(-1.34%)
Oct 28, 2004 9.333 9.333 9.074 9.233 373,246 -0.06(-0.63%)
Oct 27, 2004 9.239 9.345 9.133 9.292 345,699 +0.00(+0.00%)
Oct 26, 2004 9.127 9.309 9.009 9.292 437,522 +0.18(+1.94%)
Oct 25, 2004 9.121 9.239 9.104 9.115 540,909 -0.03(-0.32%)
Oct 22, 2004 9.239 9.280 9.133 9.145 348,419 -0.16(-1.77%)
Oct 21, 2004 9.092 9.351 9.092 9.309 346,209 +0.14(+1.47%)
Oct 20, 2004 9.151 9.215 9.109 9.174 320,192 -0.03(-0.32%)
Oct 19, 2004 9.280 9.309 9.180 9.204 461,158 -0.04(-0.38%)
Oct 18, 2004 9.151 9.309 9.151 9.239 409,635 +0.02(+0.26%)
Oct 15, 2004 9.233 9.362 9.121 9.215 390,420 +0.09(+0.97%)
Oct 14, 2004 9.121 9.198 9.098 9.127 155,079 -0.02(-0.19%)
Oct 13, 2004 9.174 9.262 9.139 9.145 210,344 -0.06(-0.64%)
Oct 12, 2004 9.098 9.239 9.004 9.204 153,039 +0.05(+0.51%)
Oct 11, 2004 9.062 9.168 8.968 9.156 127,872 +0.11(+1.17%)
Oct 08, 2004 9.127 9.239 9.021 9.051 197,420 -0.12(-1.35%)
Oct 07, 2004 9.251 9.292 9.174 9.174 209,664 -0.09(-0.95%)
Oct 06, 2004 9.168 9.262 9.168 9.262 187,558 +0.09(+0.96%)
Oct 05, 2004 9.156 9.315 9.156 9.174 211,194 -0.06(-0.64%)
Oct 04, 2004 9.115 9.315 9.115 9.233 261,867 +0.02(+0.19%)
Oct 01, 2004 9.256 9.256 8.968 9.215 252,685 +0.00(+0.00%)
Sep 30, 2004 9.027 9.251 9.027 9.215 241,122 +0.04(+0.45%)
Sep 29, 2004 9.027 9.186 8.957 9.174 241,462 +0.19(+2.09%)
Sep 28, 2004 9.033 9.056 8.921 8.986 160,181 +0.06(+0.73%)
Sep 27, 2004 9.080 9.080 8.898 8.921 189,088 -0.05(-0.59%)
Sep 24, 2004 9.039 9.080 8.951 8.974 112,058 -0.01(-0.07%)
Sep 23, 2004 8.992 9.051 8.939 8.980 114,609 +0.03(+0.33%)
Sep 22, 2004 9.174 9.256 8.933 8.951 292,475 -0.26(-2.87%)
Sep 21, 2004 9.004 9.233 9.004 9.215 167,663 +0.19(+2.15%)
Sep 20, 2004 9.186 9.204 9.021 9.021 235,680 -0.20(-2.17%)
Sep 17, 2004 9.162 9.339 9.133 9.221 412,356 +0.01(+0.06%)
Sep 16, 2004 9.169 9.286 9.139 9.215 347,739 +0.08(+0.84%)
Sep 15, 2004 9.292 9.339 9.116 9.139 310,500 -0.15(-1.65%)
Sep 14, 2004 9.298 9.327 9.209 9.292 207,283 -0.06(-0.63%)
Sep 13, 2004 9.345 9.351 9.268 9.351 355,221 +0.01(+0.06%)
Sep 10, 2004 9.251 9.345 9.198 9.345 195,040 +0.06(+0.63%)
Sep 09, 2004 9.345 9.351 9.209 9.286 649,397 -0.01(-0.06%)
Sep 08, 2004 9.403 9.403 9.192 9.292 486,325 -0.11(-1.19%)
Sep 07, 2004 9.339 9.450 9.298 9.403 475,612 +0.08(+0.88%)
Sep 03, 2004 9.256 9.380 9.215 9.321 525,435 +0.07(+0.76%)
Sep 02, 2004 8.992 9.251 8.933 9.251 341,448 +0.19(+2.08%)
Sep 01, 2004 8.962 9.374 8.915 9.062 717,925 +0.16(+1.78%)
Aug 31, 2004 8.792 8.957 8.751 8.904 489,896 +0.11(+1.27%)
Aug 30, 2004 8.898 8.898 8.745 8.792 329,885 -0.08(-0.93%)
Aug 27, 2004 8.815 8.880 8.645 8.874 268,669 +0.09(+1.07%)
Aug 26, 2004 8.580 8.786 8.574 8.780 235,680 +0.12(+1.43%)
Aug 25, 2004 8.574 8.686 8.545 8.657 343,998 +0.09(+1.03%)
Aug 24, 2004 8.586 8.592 8.468 8.568 211,364 +0.09(+1.11%)
Aug 23, 2004 8.633 8.657 8.468 8.474 381,918 -0.09(-1.03%)
Aug 20, 2004 8.633 8.668 8.557 8.562 404,024 -0.05(-0.61%)
Aug 19, 2004 8.621 8.692 8.568 8.615 281,252 -0.05(-0.61%)
Aug 18, 2004 8.533 8.698 8.510 8.668 451,126 +0.11(+1.31%)
Aug 17, 2004 8.627 8.627 8.498 8.557 323,423 -0.02(-0.27%)
Aug 16, 2004 8.463 8.586 8.415 8.580 256,936 +0.22(+2.60%)
Aug 13, 2004 8.545 8.580 8.339 8.363 172,764 -0.05(-0.63%)
Aug 12, 2004 8.415 8.498 8.368 8.415 179,566 -0.12(-1.45%)
Aug 11, 2004 8.562 8.562 8.392 8.539 463,029 -0.01(-0.14%)
Aug 10, 2004 8.339 8.557 8.280 8.551 318,832 +0.27(+3.27%)
Aug 09, 2004 8.339 8.368 8.239 8.280 269,179 -0.05(-0.64%)
Aug 06, 2004 8.298 8.410 8.233 8.333 288,224 -0.05(-0.56%)
Aug 05, 2004 8.386 8.480 8.321 8.380 234,150 -0.06(-0.70%)
Aug 04, 2004 8.498 8.562 8.310 8.439 267,138 +0.05(+0.63%)
Aug 03, 2004 8.492 8.504 8.351 8.386 215,445 -0.06(-0.77%)
Aug 02, 2004 8.374 8.468 8.280 8.451 355,561 +0.09(+1.05%)
Jul 30, 2004 8.515 8.515 8.357 8.363 161,541 -0.15(-1.80%)
Jul 29, 2004 8.557 8.568 8.351 8.515 217,656 +0.03(+0.35%)
Jul 28, 2004 8.468 8.562 8.351 8.486 321,892 -0.14(-1.57%)
Jul 27, 2004 8.433 8.627 8.380 8.621 261,697 +0.23(+2.73%)
Jul 26, 2004 8.415 8.468 8.351 8.392 439,053 -0.04(-0.42%)
Jul 23, 2004 8.468 8.580 8.386 8.427 389,400 -0.02(-0.28%)
Jul 22, 2004 8.615 8.762 8.415 8.451 377,157 -0.08(-0.96%)
Jul 21, 2004 8.715 8.757 8.521 8.533 609,437 -0.16(-1.83%)
Jul 20, 2004 8.833 8.839 8.638 8.692 459,798 -0.02(-0.27%)
Jul 19, 2004 8.792 8.833 8.704 8.715 327,164 -0.08(-0.87%)
Jul 16, 2004 8.851 8.886 8.727 8.792 357,092 -0.02(-0.20%)
Jul 15, 2004 8.874 8.898 8.715 8.809 288,224 +0.00(+0.00%)
Jul 14, 2004 8.892 8.968 8.804 8.809 380,728 -0.10(-1.12%)
Jul 13, 2004 8.951 9.021 8.880 8.909 516,933 -0.01(-0.07%)
Jul 12, 2004 8.833 9.004 8.786 8.915 436,502 +0.07(+0.80%)
Jul 09, 2004 8.633 8.851 8.539 8.845 534,107 +0.22(+2.59%)
Jul 08, 2004 8.545 8.786 8.539 8.621 458,608 +0.01(+0.14%)
Jul 07, 2004 8.657 8.798 8.562 8.610 472,551 -0.08(-0.95%)
Jul 06, 2004 8.592 8.786 8.557 8.692 367,124 +0.03(+0.34%)
Jul 02, 2004 8.539 8.692 8.527 8.662 191,639 +0.12(+1.45%)
Jul 01, 2004 8.668 8.815 8.515 8.539 416,607 -0.09(-1.02%)
Jun 30, 2004 8.745 8.809 8.568 8.627 546,690 -0.02(-0.20%)
Jun 29, 2004 8.592 8.786 8.592 8.645 463,709 -0.01(-0.14%)
Jun 28, 2004 8.610 8.762 8.568 8.657 531,046 -0.05(-0.54%)
Jun 25, 2004 8.521 8.704 8.468 8.704 781,521 +0.11(+1.27%)
Jun 24, 2004 8.351 8.639 8.351 8.595 263,227 +0.11(+1.28%)
Jun 23, 2004 8.345 8.504 8.345 8.486 415,927 +0.09(+1.12%)
Jun 22, 2004 8.474 8.586 8.321 8.392 530,876 -0.10(-1.18%)
Jun 21, 2004 8.463 8.645 8.386 8.492 393,821 +0.01(+0.14%)
Jun 18, 2004 8.251 8.480 8.210 8.480 652,968 +0.16(+1.98%)
Jun 17, 2004 8.515 8.527 8.257 8.316 652,798 -0.18(-2.08%)
Jun 16, 2004 8.474 8.545 8.363 8.492 691,908 +0.15(+1.76%)
Jun 15, 2004 8.251 8.345 8.180 8.345 488,535 +0.15(+1.87%)
Jun 14, 2004 8.192 8.345 8.157 8.192 577,128 -0.13(-1.55%)
Jun 10, 2004 8.268 8.421 8.239 8.321 319,682 +0.07(+0.86%)
Jun 09, 2004 8.357 8.463 8.227 8.251 168,683 -0.16(-1.96%)
Jun 08, 2004 8.463 8.463 8.321 8.415 224,627 -0.02(-0.28%)
Jun 07, 2004 8.421 8.451 8.304 8.439 197,590 +0.11(+1.27%)
Jun 04, 2004 8.274 8.451 8.192 8.333 514,382 +0.16(+2.02%)
Jun 03, 2004 8.439 8.439 8.157 8.168 379,367 -0.30(-3.54%)
Jun 02, 2004 8.533 8.580 8.327 8.468 299,957 -0.01(-0.14%)
Jun 01, 2004 8.510 8.545 8.333 8.480 294,685 -0.02(-0.28%)
May 28, 2004 8.545 8.657 8.498 8.504 286,013 -0.13(-1.50%)
May 27, 2004 8.674 8.686 8.468 8.633 220,716 +0.02(+0.27%)
May 26, 2004 8.498 8.627 8.486 8.610 188,578 +0.06(+0.69%)
May 25, 2004 8.292 8.574 8.292 8.551 353,861 +0.15(+1.82%)
May 24, 2004 8.410 8.410 8.263 8.398 289,584 +0.04(+0.42%)
May 21, 2004 8.357 8.363 8.204 8.363 225,988 +0.12(+1.43%)
May 20, 2004 8.351 8.351 8.174 8.245 262,887 -0.02(-0.21%)
May 19, 2004 8.410 8.410 8.198 8.263 423,919 -0.05(-0.64%)
May 18, 2004 8.186 8.316 8.157 8.316 258,636 +0.11(+1.36%)
May 17, 2004 8.145 8.327 8.145 8.204 305,738 -0.06(-0.71%)
May 14, 2004 8.445 8.445 8.174 8.263 336,516 -0.06(-0.71%)
May 13, 2004 8.351 8.463 8.251 8.321 364,914 +0.02(+0.28%)
May 12, 2004 8.239 8.374 8.145 8.298 432,251 +0.04(+0.50%)
May 11, 2004 8.292 8.298 8.204 8.257 523,224 +0.11(+1.37%)
May 10, 2004 8.221 8.280 8.086 8.145 597,704 -0.08(-1.00%)
May 07, 2004 8.321 8.586 8.216 8.227 444,664 -0.27(-3.18%)
May 06, 2004 8.374 8.557 8.239 8.498 385,149 +0.04(+0.49%)
May 05, 2004 8.398 8.557 8.380 8.457 332,435 +0.01(+0.14%)
May 04, 2004 8.327 8.533 8.321 8.445 339,917 +0.06(+0.77%)
May 03, 2004 8.333 8.451 8.304 8.380 1,117,528 +0.04(+0.42%)
Apr 30, 2004 8.439 8.463 8.292 8.345 475,952 -0.01(-0.14%)
Apr 29, 2004 8.398 8.539 8.268 8.357 342,638 -0.06(-0.70%)
Apr 28, 2004 8.498 8.527 8.392 8.415 325,293 -0.20(-2.32%)
Apr 27, 2004 8.527 8.668 8.527 8.615 581,890 +0.01(+0.07%)
Apr 26, 2004 8.621 8.692 8.545 8.610 421,708 -0.02(-0.27%)
Apr 23, 2004 8.674 8.674 8.554 8.633 369,165 -0.02(-0.27%)
Apr 22, 2004 8.468 8.662 8.404 8.657 481,564 +0.27(+3.23%)
Apr 21, 2004 8.321 8.421 8.168 8.386 405,724 +0.19(+2.30%)
Apr 20, 2004 8.410 8.468 8.198 8.198 431,571 -0.11(-1.34%)
Apr 19, 2004 8.521 8.527 8.310 8.310 630,862 -0.21(-2.48%)
Apr 16, 2004 8.445 8.621 8.398 8.521 837,125 +0.18(+2.19%)
Apr 15, 2004 8.439 8.592 8.268 8.339 667,762 -0.04(-0.42%)
Apr 14, 2004 8.615 8.727 8.257 8.374 1,068,385 -0.26(-3.00%)
Apr 13, 2004 9.145 9.145 8.621 8.633 1,074,677 -0.49(-5.35%)
Apr 12, 2004 9.074 9.151 9.074 9.121 262,377 +0.05(+0.52%)
Apr 08, 2004 9.227 9.227 9.062 9.074 443,474 -0.04(-0.39%)
Apr 07, 2004 9.115 9.192 9.009 9.109 349,610 +0.06(+0.72%)
Apr 06, 2004 9.115 9.180 9.039 9.045 422,728 -0.07(-0.77%)
Apr 05, 2004 9.292 9.292 9.062 9.115 605,526 -0.14(-1.46%)
Apr 02, 2004 9.433 9.556 9.198 9.251 791,724 -0.10(-1.07%)
Apr 01, 2004 9.409 9.439 9.315 9.351 498,058 -0.03(-0.31%)
Mar 31, 2004 9.345 9.427 8.974 9.380 528,496 +0.00(+0.00%)
Mar 30, 2004 9.315 9.386 9.309 9.380 500,098 +0.00(+0.00%)
Mar 29, 2004 9.198 9.380 9.145 9.380 753,294 +0.21(+2.31%)
Mar 26, 2004 9.115 9.215 9.080 9.168 599,744 -0.01(-0.06%)
Mar 25, 2004 9.062 9.174 9.039 9.174 394,161 +0.15(+1.63%)
Mar 24, 2004 9.045 9.209 8.945 9.027 1,081,818 -0.01(-0.13%)
Mar 23, 2004 8.909 9.127 8.857 9.039 826,413 +0.21(+2.33%)
Mar 22, 2004 8.915 9.015 8.833 8.833 495,337 -0.08(-0.86%)
Mar 19, 2004 8.968 9.009 8.792 8.909 920,787 +0.06(+0.66%)
Mar 18, 2004 8.939 9.051 8.804 8.851 659,770 -0.17(-1.89%)
Mar 17, 2004 9.045 9.056 8.868 9.021 1,116,167 +0.05(+0.59%)
Mar 16, 2004 8.939 9.056 8.915 8.968 419,498 +0.03(+0.33%)
Mar 15, 2004 8.980 9.056 8.904 8.939 422,048 -0.09(-0.98%)
Mar 12, 2004 8.933 9.045 8.845 9.027 649,567 +0.17(+1.93%)
Mar 11, 2004 8.974 9.027 8.833 8.857 663,170 -0.18(-1.95%)
Mar 10, 2004 9.186 9.186 9.004 9.033 791,213 -0.14(-1.54%)
Mar 09, 2004 9.309 9.321 9.139 9.174 612,327 -0.09(-1.02%)
Mar 08, 2004 9.321 9.380 9.256 9.268 330,225 -0.03(-0.32%)
Mar 05, 2004 9.303 9.409 9.292 9.298 265,608 -0.11(-1.19%)
Mar 04, 2004 9.303 9.409 9.298 9.409 473,572 +0.05(+0.57%)
Mar 03, 2004 9.298 9.380 9.174 9.356 339,407 +0.02(+0.19%)
Mar 02, 2004 9.380 9.398 9.309 9.339 411,165 -0.05(-0.50%)
Mar 01, 2004 9.292 9.398 9.251 9.386 314,241 +0.12(+1.33%)
Feb 27, 2004 9.233 9.327 9.215 9.262 204,562 -0.06(-0.69%)
Feb 26, 2004 9.256 9.327 9.145 9.327 310,500 +0.08(+0.83%)
Feb 25, 2004 9.262 9.262 9.156 9.251 550,091 -0.01(-0.06%)
Feb 24, 2004 9.145 9.262 8.962 9.256 412,356 +0.18(+2.01%)
Feb 23, 2004 9.242 9.245 9.062 9.074 341,958 -0.04(-0.45%)
Feb 20, 2004 9.209 9.268 9.098 9.115 307,439 -0.15(-1.59%)
Feb 19, 2004 9.362 9.398 9.233 9.262 281,252 -0.06(-0.63%)
Feb 18, 2004 9.398 9.409 9.315 9.321 275,130 -0.07(-0.75%)
Feb 17, 2004 9.339 9.409 9.280 9.392 333,626 +0.19(+2.04%)
Feb 13, 2004 9.351 9.380 9.204 9.204 300,127 -0.11(-1.20%)
Feb 12, 2004 9.362 9.392 9.251 9.315 318,322 -0.09(-1.00%)
Feb 11, 2004 9.421 9.421 9.345 9.409 686,466 +0.01(+0.13%)
Feb 10, 2004 9.368 9.409 9.233 9.398 364,573 +0.12(+1.27%)
Feb 09, 2004 9.345 9.368 9.227 9.280 169,023 -0.01(-0.06%)
Feb 06, 2004 9.192 9.321 9.115 9.286 283,803 +0.11(+1.22%)
Feb 05, 2004 9.268 9.268 9.062 9.174 389,910 -0.02(-0.26%)
Feb 04, 2004 9.339 9.392 9.192 9.198 630,182 -0.18(-1.94%)
Feb 03, 2004 9.239 9.409 9.239 9.380 741,731 -0.03(-0.31%)
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.