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 (%)
May 31, 2007 7.069 7.075 6.992 7.022 657,182 -0.02(-0.25%)
May 30, 2007 7.016 7.063 6.998 7.039 671,214 -0.01(-0.17%)
May 29, 2007 7.039 7.057 7.016 7.051 491,173 +0.02(+0.33%)
May 25, 2007 7.063 7.082 6.998 7.028 589,094 -0.04(-0.50%)
May 24, 2007 7.075 7.151 7.039 7.063 921,572 -0.04(-0.50%)
May 23, 2007 7.169 7.181 7.075 7.098 647,773 -0.05(-0.74%)
May 22, 2007 7.069 7.169 7.057 7.151 828,268 +0.06(+0.91%)
May 21, 2007 7.016 7.086 6.963 7.086 481,587 +0.05(+0.75%)
May 18, 2007 7.116 7.116 7.028 7.033 543,007 -0.06(-0.91%)
May 17, 2007 7.122 7.133 7.051 7.098 1,015,100 -0.03(-0.41%)
May 16, 2007 7.075 7.128 7.063 7.128 1,082,386 +0.06(+0.83%)
May 15, 2007 7.028 7.104 7.010 7.069 1,107,721 +0.02(+0.33%)
May 14, 2007 7.098 7.110 7.039 7.045 875,246 -0.07(-0.99%)
May 11, 2007 7.022 7.128 7.004 7.116 464,996 +0.08(+1.09%)
May 10, 2007 7.163 7.181 7.033 7.039 689,917 -0.14(-1.89%)
May 09, 2007 7.163 7.222 7.157 7.175 401,378 -0.01(-0.08%)
May 08, 2007 7.169 7.186 7.092 7.181 1,051,505 +0.02(+0.25%)
May 07, 2007 7.069 7.175 7.069 7.163 874,123 +0.08(+1.08%)
May 04, 2007 7.092 7.098 7.022 7.086 519,485 +0.01(+0.17%)
May 03, 2007 7.116 7.116 7.039 7.075 630,694 -0.04(-0.50%)
May 02, 2007 7.016 7.151 6.969 7.110 858,882 +0.08(+1.17%)
May 01, 2007 7.010 7.063 6.916 7.028 1,197,606 +0.02(+0.25%)
Apr 30, 2007 7.104 7.163 6.998 7.010 909,379 -0.09(-1.32%)
Apr 27, 2007 7.163 7.204 7.104 7.104 621,467 -0.06(-0.82%)
Apr 26, 2007 7.181 7.298 7.139 7.163 582,048 -0.04(-0.49%)
Apr 25, 2007 7.210 7.233 7.175 7.198 606,755 +0.02(+0.25%)
Apr 24, 2007 7.233 7.310 7.151 7.181 1,545,451 -0.05(-0.73%)
Apr 23, 2007 7.363 7.422 7.222 7.233 881,002 -0.16(-2.15%)
Apr 20, 2007 7.639 7.639 7.386 7.392 944,273 -0.08(-1.02%)
Apr 19, 2007 7.404 7.563 7.263 7.469 1,109,821 -0.01(-0.16%)
Apr 18, 2007 7.451 7.539 7.451 7.480 365,716 -0.01(-0.08%)
Apr 17, 2007 7.539 7.545 7.469 7.486 304,198 -0.06(-0.78%)
Apr 16, 2007 7.380 7.545 7.380 7.545 280,335 +0.18(+2.39%)
Apr 13, 2007 7.322 7.375 7.269 7.369 1,002,172 +0.03(+0.40%)
Apr 12, 2007 7.210 7.339 7.157 7.339 617,818 +0.10(+1.38%)
Apr 11, 2007 7.269 7.310 7.186 7.239 825,632 -0.05(-0.73%)
Apr 10, 2007 7.369 7.375 7.286 7.292 494,747 -0.08(-1.04%)
Apr 09, 2007 7.375 7.392 7.316 7.369 364,368 -0.02(-0.24%)
Apr 05, 2007 7.398 7.445 7.351 7.386 231,713 -0.03(-0.40%)
Apr 04, 2007 7.480 7.480 7.386 7.416 313,151 -0.05(-0.71%)
Apr 03, 2007 7.428 7.510 7.416 7.469 353,191 +0.06(+0.79%)
Apr 02, 2007 7.480 7.504 7.357 7.410 456,144 -0.04(-0.55%)
Mar 30, 2007 7.422 7.522 7.386 7.451 529,824 -0.05(-0.63%)
Mar 29, 2007 7.492 7.586 7.392 7.498 400,409 +0.06(+0.87%)
Mar 28, 2007 7.404 7.469 7.392 7.433 1,053,486 -0.02(-0.24%)
Mar 27, 2007 7.492 7.539 7.445 7.451 305,490 -0.08(-1.09%)
Mar 26, 2007 7.569 7.610 7.428 7.533 541,477 -0.05(-0.62%)
Mar 23, 2007 7.563 7.592 7.539 7.580 315,805 +0.00(+0.00%)
Mar 22, 2007 7.651 7.674 7.498 7.580 537,442 -0.04(-0.46%)
Mar 21, 2007 7.516 7.622 7.457 7.616 737,866 +0.11(+1.49%)
Mar 20, 2007 7.469 7.504 7.433 7.504 673,725 +0.05(+0.63%)
Mar 19, 2007 7.392 7.539 7.369 7.457 884,113 +0.08(+1.12%)
Mar 16, 2007 7.328 7.386 7.280 7.375 2,015,641 +0.04(+0.48%)
Mar 15, 2007 7.181 7.375 7.145 7.339 619,758 +0.17(+2.38%)
Mar 14, 2007 7.092 7.251 7.086 7.169 1,041,326 +0.06(+0.91%)
Mar 13, 2007 7.333 7.310 7.092 7.104 1,211,895 -0.23(-3.13%)
Mar 12, 2007 7.333 7.369 7.304 7.333 565,579 +0.01(+0.08%)
Mar 09, 2007 7.422 7.439 7.298 7.328 444,210 -0.02(-0.32%)
Mar 08, 2007 7.457 7.498 7.322 7.351 766,748 -0.01(-0.08%)
Mar 07, 2007 7.439 7.475 7.345 7.357 775,410 -0.11(-1.42%)
Mar 06, 2007 7.445 7.492 7.380 7.463 703,629 +0.10(+1.36%)
Mar 05, 2007 7.410 7.469 7.345 7.363 786,607 -0.08(-1.11%)
Mar 02, 2007 7.598 7.598 7.410 7.445 698,089 -0.08(-1.09%)
Mar 01, 2007 7.445 7.598 7.357 7.527 698,660 +0.02(+0.31%)
Feb 28, 2007 7.375 7.586 7.333 7.504 708,712 +0.15(+2.08%)
Feb 27, 2007 7.498 7.533 7.345 7.351 700,033 -0.19(-2.50%)
Feb 26, 2007 7.657 7.680 7.516 7.539 516,399 -0.08(-1.00%)
Feb 23, 2007 7.674 7.733 7.592 7.616 343,961 -0.09(-1.15%)
Feb 22, 2007 7.816 7.816 7.645 7.704 487,124 -0.07(-0.91%)
Feb 21, 2007 7.763 7.810 7.645 7.774 346,221 -0.02(-0.23%)
Feb 20, 2007 7.774 7.798 7.651 7.792 225,452 +0.04(+0.45%)
Feb 16, 2007 7.733 7.869 7.698 7.757 360,645 +0.03(+0.38%)
Feb 15, 2007 7.810 7.816 7.716 7.727 293,060 -0.06(-0.76%)
Feb 14, 2007 7.774 7.880 7.774 7.786 298,404 -0.01(-0.08%)
Feb 13, 2007 7.780 7.851 7.769 7.792 372,829 +0.01(+0.15%)
Feb 12, 2007 7.786 7.827 7.727 7.780 313,304 +0.02(+0.30%)
Feb 09, 2007 7.886 7.921 7.733 7.757 459,446 -0.15(-1.86%)
Feb 08, 2007 7.921 7.921 7.839 7.904 234,133 -0.04(-0.52%)
Feb 07, 2007 7.898 7.969 7.869 7.945 442,399 +0.06(+0.82%)
Feb 06, 2007 7.839 7.963 7.810 7.880 575,057 +0.07(+0.90%)
Feb 05, 2007 7.886 7.892 7.763 7.810 516,101 -0.11(-1.41%)
Feb 02, 2007 7.845 7.957 7.828 7.921 503,996 +0.09(+1.20%)
Feb 01, 2007 7.833 7.880 7.792 7.827 341,232 +0.00(+0.00%)
Jan 31, 2007 7.880 7.898 7.627 7.827 574,964 -0.05(-0.67%)
Jan 30, 2007 7.810 7.916 7.786 7.880 560,833 +0.07(+0.90%)
Jan 29, 2007 7.722 7.839 7.645 7.810 485,616 +0.05(+0.68%)
Jan 26, 2007 7.657 7.792 7.633 7.757 554,616 +0.09(+1.23%)
Jan 25, 2007 7.757 7.763 7.633 7.663 472,596 -0.11(-1.44%)
Jan 24, 2007 7.704 7.774 7.674 7.774 290,234 +0.08(+1.07%)
Jan 23, 2007 7.598 7.757 7.598 7.692 418,289 +0.07(+0.93%)
Jan 22, 2007 7.616 7.633 7.545 7.622 341,868 -0.02(-0.23%)
Jan 19, 2007 7.557 7.716 7.539 7.639 437,112 +0.06(+0.85%)
Jan 18, 2007 7.622 7.651 7.539 7.575 700,720 -0.08(-1.00%)
Jan 17, 2007 7.651 7.680 7.592 7.651 476,629 -0.02(-0.31%)
Jan 16, 2007 7.786 7.886 7.651 7.674 520,373 -0.11(-1.44%)
Jan 12, 2007 7.704 7.786 7.704 7.786 173,089 +0.06(+0.84%)
Jan 11, 2007 7.633 7.739 7.633 7.722 362,006 +0.11(+1.47%)
Jan 10, 2007 7.633 7.716 7.575 7.610 316,000 +0.00(+0.00%)
Jan 09, 2007 7.627 7.645 7.498 7.610 406,802 -0.03(-0.38%)
Jan 08, 2007 7.651 7.669 7.586 7.639 345,464 -0.02(-0.31%)
Jan 05, 2007 7.786 7.857 7.622 7.663 436,771 -0.18(-2.25%)
Jan 04, 2007 7.792 7.845 7.727 7.839 561,741 +0.05(+0.68%)
Jan 03, 2007 7.786 7.969 7.704 7.786 601,817 +0.04(+0.53%)
Dec 29, 2006 7.792 7.886 7.727 7.745 511,485 -0.08(-0.98%)
Dec 28, 2006 7.939 7.969 7.810 7.822 396,617 -0.11(-1.41%)
Dec 27, 2006 7.851 7.946 7.851 7.933 343,842 +0.11(+1.43%)
Dec 26, 2006 7.645 7.827 7.645 7.822 476,483 +0.16(+2.07%)
Dec 22, 2006 7.704 7.745 7.616 7.663 279,251 -0.03(-0.38%)
Dec 21, 2006 7.704 7.810 7.616 7.692 403,951 +0.01(+0.08%)
Dec 20, 2006 7.654 7.780 7.651 7.686 539,338 +0.02(+0.23%)
Dec 19, 2006 7.645 7.763 7.639 7.669 526,486 -0.01(-0.15%)
Dec 18, 2006 7.798 7.863 7.669 7.680 642,514 -0.17(-2.17%)
Dec 15, 2006 7.857 7.880 7.769 7.851 922,258 +0.03(+0.38%)
Dec 14, 2006 7.810 7.880 7.733 7.822 503,579 +0.05(+0.61%)
Dec 13, 2006 7.874 7.886 7.745 7.774 358,935 -0.06(-0.83%)
Dec 12, 2006 7.786 7.880 7.722 7.839 553,916 +0.08(+0.98%)
Dec 11, 2006 7.686 7.804 7.645 7.763 256,373 +0.05(+0.69%)
Dec 08, 2006 7.774 7.804 7.645 7.710 392,581 -0.07(-0.91%)
Dec 07, 2006 7.833 7.898 7.751 7.780 374,671 -0.06(-0.82%)
Dec 06, 2006 7.916 7.980 7.810 7.845 344,507 -0.11(-1.33%)
Dec 05, 2006 7.945 7.992 7.869 7.951 429,204 +0.00(+0.00%)
Dec 04, 2006 7.869 7.980 7.822 7.951 704,892 +0.08(+0.97%)
Dec 01, 2006 7.921 8.010 7.739 7.874 500,529 -0.06(-0.81%)
Nov 30, 2006 7.933 7.969 7.822 7.939 294,685 -0.02(-0.30%)
Nov 29, 2006 7.899 8.004 7.804 7.963 404,168 +0.06(+0.74%)
Nov 28, 2006 7.857 7.957 7.792 7.904 375,801 +0.04(+0.52%)
Nov 27, 2006 8.069 8.116 7.863 7.863 491,193 -0.28(-3.40%)
Nov 24, 2006 8.116 8.151 8.051 8.139 89,419 +0.02(+0.22%)
Nov 22, 2006 8.198 8.216 8.098 8.121 250,665 -0.08(-0.93%)
Nov 21, 2006 8.292 8.292 8.163 8.198 347,374 -0.11(-1.27%)
Nov 20, 2006 8.233 8.321 7.974 8.304 366,323 +0.09(+1.07%)
Nov 17, 2006 8.374 8.374 8.174 8.216 390,597 -0.16(-1.90%)
Nov 16, 2006 8.363 8.380 8.286 8.374 256,990 +0.01(+0.14%)
Nov 15, 2006 8.268 8.374 8.221 8.363 440,867 +0.11(+1.28%)
Nov 14, 2006 8.163 8.298 8.086 8.257 353,293 +0.10(+1.23%)
Nov 13, 2006 8.133 8.180 8.004 8.157 277,307 -0.01(-0.14%)
Nov 10, 2006 7.998 8.168 7.974 8.168 666,435 +0.18(+2.21%)
Nov 09, 2006 7.969 8.069 7.957 7.992 587,875 +0.03(+0.37%)
Nov 08, 2006 7.845 8.016 7.827 7.963 333,440 +0.06(+0.82%)
Nov 07, 2006 7.892 8.027 7.880 7.898 239,445 -0.01(-0.15%)
Nov 06, 2006 7.869 7.939 7.794 7.910 317,427 +0.09(+1.13%)
Nov 03, 2006 7.786 7.886 7.751 7.822 356,850 +0.03(+0.38%)
Nov 02, 2006 7.686 7.804 7.671 7.792 530,395 +0.08(+1.07%)
Nov 01, 2006 7.869 7.916 7.698 7.710 392,576 -0.13(-1.65%)
Oct 31, 2006 7.822 7.857 7.798 7.839 646,537 +0.02(+0.23%)
Oct 30, 2006 7.880 7.880 7.798 7.822 915,686 -0.08(-1.04%)
Oct 27, 2006 7.927 7.945 7.851 7.904 354,886 -0.06(-0.81%)
Oct 26, 2006 8.021 8.021 7.898 7.969 1,172,562 -0.01(-0.07%)
Oct 25, 2006 7.974 8.010 7.898 7.974 689,747 -0.02(-0.29%)
Oct 24, 2006 8.004 8.021 7.927 7.998 634,901 -0.04(-0.51%)
Oct 23, 2006 8.057 8.086 7.951 8.039 495,432 +0.01(+0.07%)
Oct 20, 2006 8.216 8.233 7.998 8.033 802,367 -0.20(-2.43%)
Oct 19, 2006 8.186 8.263 8.180 8.233 535,806 +0.01(+0.07%)
Oct 18, 2006 8.280 8.286 8.157 8.227 321,719 +0.00(+0.00%)
Oct 17, 2006 8.204 8.263 8.098 8.227 276,526 -0.04(-0.43%)
Oct 16, 2006 8.251 8.316 8.233 8.263 291,484 -0.01(-0.07%)
Oct 13, 2006 8.233 8.292 8.216 8.268 521,007 +0.04(+0.50%)
Oct 12, 2006 8.239 8.251 8.157 8.227 651,507 +0.03(+0.36%)
Oct 11, 2006 8.245 8.257 8.151 8.198 349,938 -0.09(-1.13%)
Oct 10, 2006 8.327 8.339 8.221 8.292 230,589 +0.03(+0.36%)
Oct 09, 2006 8.210 8.339 8.210 8.263 411,813 +0.02(+0.21%)
Oct 06, 2006 8.175 8.333 8.175 8.245 329,089 -0.01(-0.07%)
Oct 05, 2006 8.186 8.280 8.153 8.251 452,308 +0.09(+1.08%)
Oct 04, 2006 7.986 8.192 7.904 8.163 317,546 +0.14(+1.76%)
Oct 03, 2006 7.939 8.069 7.863 8.021 449,179 +0.01(+0.15%)
Oct 02, 2006 8.074 8.139 7.969 8.010 552,567 -0.08(-0.95%)
Sep 29, 2006 8.133 8.221 8.061 8.086 407,887 -0.05(-0.65%)
Sep 28, 2006 8.057 8.192 7.992 8.139 613,780 +0.11(+1.32%)
Sep 27, 2006 7.963 8.086 7.963 8.033 585,185 +0.02(+0.29%)
Sep 26, 2006 7.998 8.027 7.916 8.010 469,047 +0.03(+0.37%)
Sep 25, 2006 7.827 8.063 7.799 7.980 909,926 +0.15(+1.88%)
Sep 22, 2006 7.951 7.980 7.798 7.833 724,373 -0.15(-1.91%)
Sep 21, 2006 8.118 8.165 7.921 7.986 551,839 -0.12(-1.52%)
Sep 20, 2006 7.910 8.121 7.869 8.110 846,889 +0.22(+2.83%)
Sep 19, 2006 7.910 7.910 7.780 7.886 620,131 +0.01(+0.07%)
Sep 18, 2006 7.810 7.921 7.780 7.880 490,445 +0.03(+0.37%)
Sep 15, 2006 7.822 7.910 7.769 7.851 941,801 +0.07(+0.91%)
Sep 14, 2006 7.786 7.816 7.727 7.780 260,121 -0.04(-0.53%)
Sep 13, 2006 7.804 7.822 7.674 7.822 391,338 +0.04(+0.45%)
Sep 12, 2006 7.716 7.851 7.692 7.786 647,348 +0.07(+0.91%)
Sep 11, 2006 7.677 7.716 7.622 7.716 281,546 +0.04(+0.54%)
Sep 08, 2006 7.657 7.722 7.592 7.674 224,532 +0.02(+0.23%)
Sep 07, 2006 7.716 7.804 7.651 7.657 255,235 -0.11(-1.36%)
Sep 06, 2006 7.851 7.916 7.757 7.763 349,389 -0.14(-1.71%)
Sep 05, 2006 7.786 7.916 7.733 7.898 287,564 +0.09(+1.21%)
Sep 01, 2006 7.880 7.927 7.722 7.804 176,248 -0.05(-0.60%)
Aug 31, 2006 7.886 7.927 7.833 7.851 230,548 +0.00(+0.00%)
Aug 30, 2006 7.704 7.874 7.704 7.851 334,357 +0.14(+1.75%)
Aug 29, 2006 7.686 7.740 7.575 7.716 302,110 +0.06(+0.85%)
Aug 28, 2006 7.610 7.686 7.586 7.651 209,735 +0.03(+0.39%)
Aug 25, 2006 7.645 7.669 7.612 7.622 194,812 -0.04(-0.54%)
Aug 24, 2006 7.669 7.710 7.627 7.663 226,636 -0.01(-0.08%)
Aug 23, 2006 7.822 7.833 7.639 7.669 238,447 -0.13(-1.66%)
Aug 22, 2006 7.704 7.827 7.704 7.798 246,342 +0.05(+0.68%)
Aug 21, 2006 7.857 7.869 7.739 7.745 168,476 -0.15(-1.94%)
Aug 18, 2006 7.916 7.927 7.851 7.898 213,937 +0.01(+0.07%)
Aug 17, 2006 7.804 7.904 7.804 7.892 381,073 +0.04(+0.52%)
Aug 16, 2006 7.822 7.857 7.716 7.851 475,258 +0.08(+1.06%)
Aug 15, 2006 7.722 7.810 7.663 7.769 326,832 +0.14(+1.85%)
Aug 14, 2006 7.645 7.674 7.575 7.627 440,187 +0.03(+0.39%)
Aug 11, 2006 7.551 7.627 7.516 7.598 332,320 +0.02(+0.31%)
Aug 10, 2006 7.410 7.651 7.357 7.575 398,477 +0.13(+1.74%)
Aug 09, 2006 7.669 7.774 7.433 7.445 509,527 -0.17(-2.24%)
Aug 08, 2006 7.669 7.816 7.586 7.616 494,252 -0.05(-0.61%)
Aug 07, 2006 7.669 7.710 7.616 7.663 293,376 -0.05(-0.61%)
Aug 04, 2006 7.745 7.933 7.610 7.710 532,701 +0.04(+0.54%)
Aug 03, 2006 7.604 7.692 7.569 7.669 679,428 +0.04(+0.54%)
Aug 02, 2006 7.598 7.669 7.545 7.627 489,185 +0.07(+0.93%)
Aug 01, 2006 7.586 7.616 7.498 7.557 294,543 -0.08(-1.00%)
Jul 31, 2006 7.704 7.733 7.592 7.633 425,521 -0.09(-1.22%)
Jul 28, 2006 7.610 7.733 7.563 7.727 881,964 +0.17(+2.26%)
Jul 27, 2006 7.563 7.663 7.469 7.557 753,508 -0.05(-0.62%)
Jul 26, 2006 7.575 7.669 7.516 7.604 411,694 -0.01(-0.15%)
Jul 25, 2006 7.580 7.710 7.527 7.616 437,551 +0.01(+0.15%)
Jul 24, 2006 7.557 7.686 7.527 7.604 502,287 +0.05(+0.62%)
Jul 21, 2006 7.569 7.674 7.339 7.557 519,006 -0.04(-0.46%)
Jul 20, 2006 7.869 7.874 7.586 7.592 277,013 -0.24(-3.01%)
Jul 19, 2006 7.592 7.827 7.557 7.827 547,515 +0.20(+2.62%)
Jul 18, 2006 7.610 7.674 7.539 7.627 440,080 -0.01(-0.15%)
Jul 17, 2006 7.674 7.722 7.580 7.639 416,978 -0.01(-0.15%)
Jul 14, 2006 7.792 7.792 7.610 7.651 962,386 -0.07(-0.91%)
Jul 13, 2006 7.763 7.833 7.686 7.722 482,654 -0.06(-0.83%)
Jul 12, 2006 7.992 8.004 7.763 7.786 480,193 -0.24(-2.93%)
Jul 11, 2006 8.045 8.045 7.839 8.021 443,428 -0.03(-0.33%)
Jul 10, 2006 8.010 8.116 7.974 8.048 323,341 +0.04(+0.48%)
Jul 07, 2006 8.069 8.174 7.969 8.010 487,831 -0.09(-1.16%)
Jul 06, 2006 7.986 8.145 7.986 8.104 563,278 +0.12(+1.55%)
Jul 05, 2006 8.080 8.092 7.880 7.980 508,162 -0.18(-2.16%)
Jul 03, 2006 8.051 8.157 7.969 8.157 262,015 +0.06(+0.73%)
Jun 30, 2006 8.010 8.116 7.957 8.098 741,079 +0.14(+1.77%)
Jun 29, 2006 7.804 7.998 7.763 7.957 506,560 +0.19(+2.50%)
Jun 28, 2006 7.827 7.833 7.692 7.763 554,975 -0.01(-0.15%)
Jun 27, 2006 7.986 7.998 7.727 7.774 436,106 -0.19(-2.36%)
Jun 26, 2006 7.786 7.969 7.780 7.963 322,573 +0.20(+2.58%)
Jun 23, 2006 7.822 7.827 7.710 7.763 313,304 -0.06(-0.83%)
Jun 22, 2006 7.822 7.892 7.792 7.827 506,152 -0.03(-0.37%)
Jun 21, 2006 7.921 7.986 7.827 7.857 656,714 -0.08(-1.04%)
Jun 20, 2006 7.892 8.057 7.880 7.939 824,321 +0.01(+0.15%)
Jun 19, 2006 8.069 8.133 7.910 7.927 618,794 -0.11(-1.32%)
Jun 16, 2006 8.104 8.204 8.010 8.033 1,691,252 -0.11(-1.37%)
Jun 15, 2006 7.992 8.216 7.969 8.145 540,885 +0.19(+2.44%)
Jun 14, 2006 7.986 8.139 7.880 7.951 676,249 +0.05(+0.60%)
Jun 13, 2006 8.086 8.145 7.869 7.904 635,628 -0.22(-2.68%)
Jun 12, 2006 8.198 8.263 8.104 8.121 417,132 -0.10(-1.22%)
Jun 09, 2006 8.374 8.410 8.168 8.221 601,521 -0.15(-1.83%)
Jun 08, 2006 8.345 8.439 8.245 8.374 509,823 -0.03(-0.35%)
Jun 07, 2006 8.421 8.551 8.368 8.404 444,734 +0.01(+0.14%)
Jun 06, 2006 8.327 8.427 8.286 8.392 820,223 +0.05(+0.63%)
Jun 05, 2006 8.639 8.698 8.283 8.339 573,124 -0.30(-3.47%)
Jun 02, 2006 8.739 8.792 8.568 8.639 335,717 -0.12(-1.34%)
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.