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

Brookline Bancorp (NQ: BRKL )

9.075 -0.025 (-0.27%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 20, 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, 2008 5.850 6.179 5.697 6.144 1,472,253 +0.25(+4.19%)
Jan 30, 2008 5.973 6.114 5.861 5.897 1,372,909 -0.13(-2.15%)
Jan 29, 2008 6.008 6.044 5.791 6.026 977,753 +0.06(+1.08%)
Jan 28, 2008 5.738 5.967 5.585 5.961 1,339,479 +0.19(+3.26%)
Jan 25, 2008 6.055 6.085 5.726 5.773 1,075,717 -0.23(-3.82%)
Jan 24, 2008 5.979 6.049 5.808 6.002 1,734,072 +0.08(+1.39%)
Jan 23, 2008 5.456 5.985 5.379 5.920 1,369,987 +0.31(+5.45%)
Jan 22, 2008 5.291 5.779 5.285 5.614 1,689,592 +0.29(+5.41%)
Jan 21, 2008 5.485 5.738 5.297 5.326 2,326,101 +0.00(+0.00%)
Jan 18, 2008 5.485 5.738 5.297 5.326 2,326,101 -0.27(-4.83%)
Jan 17, 2008 5.679 5.756 5.567 5.597 1,299,009 +0.00(+0.00%)
Jan 16, 2008 5.385 5.726 5.385 5.597 1,427,734 +0.19(+3.48%)
Jan 15, 2008 5.373 5.544 5.303 5.409 1,016,338 +0.00(+0.00%)
Jan 14, 2008 5.432 5.603 5.356 5.409 1,365,653 +0.01(+0.11%)
Jan 11, 2008 5.532 5.603 5.401 5.403 1,582,491 -0.16(-2.96%)
Jan 10, 2008 5.450 5.714 5.362 5.567 1,664,130 +0.05(+0.96%)
Jan 09, 2008 5.585 5.732 5.362 5.514 1,819,944 -0.08(-1.47%)
Jan 08, 2008 5.914 6.002 5.591 5.597 1,082,075 -0.29(-4.90%)
Jan 07, 2008 5.756 6.061 5.632 5.885 1,034,397 +0.17(+2.98%)
Jan 04, 2008 5.814 5.879 5.644 5.714 851,854 -0.19(-3.28%)
Jan 03, 2008 5.932 6.055 5.855 5.908 1,051,568 +0.00(+0.00%)
Jan 02, 2008 5.950 6.055 5.850 5.908 859,496 -0.06(-1.08%)
Jan 01, 2008 5.820 6.243 5.785 5.973 939,017 +0.00(+0.00%)
Dec 31, 2007 5.820 6.243 5.785 5.973 939,017 +0.12(+2.01%)
Dec 28, 2007 6.061 6.144 5.855 5.855 714,384 -0.13(-2.16%)
Dec 27, 2007 6.285 6.285 5.979 5.985 881,796 -0.31(-4.86%)
Dec 26, 2007 6.255 6.314 6.073 6.291 645,932 -0.02(-0.28%)
Dec 24, 2007 6.155 6.320 6.126 6.308 314,630 +0.07(+1.13%)
Dec 21, 2007 6.114 6.249 6.067 6.238 1,914,377 +0.22(+3.61%)
Dec 20, 2007 5.961 6.020 5.785 6.020 1,001,431 +0.11(+1.79%)
Dec 19, 2007 5.838 5.944 5.750 5.914 1,035,982 +0.08(+1.31%)
Dec 18, 2007 5.679 5.867 5.585 5.838 1,133,499 +0.24(+4.31%)
Dec 17, 2007 5.673 5.744 5.597 5.597 1,081,934 -0.13(-2.26%)
Dec 14, 2007 5.885 5.932 5.714 5.726 854,344 -0.22(-3.75%)
Dec 13, 2007 5.779 5.961 5.726 5.950 897,113 +0.11(+1.91%)
Dec 12, 2007 6.144 6.220 5.744 5.838 1,034,244 -0.11(-1.78%)
Dec 11, 2007 6.314 6.373 5.926 5.944 1,110,866 -0.33(-5.25%)
Dec 10, 2007 6.132 6.320 6.085 6.273 785,017 +0.14(+2.30%)
Dec 07, 2007 6.220 6.249 6.073 6.132 768,707 -0.08(-1.32%)
Dec 06, 2007 5.944 6.220 5.944 6.214 1,495,534 +0.24(+4.04%)
Dec 05, 2007 5.991 6.067 5.861 5.973 971,886 +0.08(+1.40%)
Dec 04, 2007 5.938 6.002 5.832 5.891 1,371,237 -0.09(-1.47%)
Dec 03, 2007 5.979 6.073 5.891 5.979 1,322,683 -0.05(-0.78%)
Nov 30, 2007 5.938 6.132 5.902 6.026 1,827,855 +0.18(+3.12%)
Nov 29, 2007 5.985 5.985 5.785 5.844 1,291,008 -0.14(-2.36%)
Nov 28, 2007 5.679 6.002 5.603 5.985 2,021,773 +0.38(+6.71%)
Nov 27, 2007 5.626 5.726 5.591 5.609 1,465,216 -0.01(-0.10%)
Nov 26, 2007 5.832 5.832 5.591 5.614 1,056,115 -0.22(-3.83%)
Nov 23, 2007 5.708 5.926 5.609 5.838 504,767 +0.18(+3.22%)
Nov 21, 2007 5.532 5.808 5.467 5.656 1,284,852 +0.08(+1.48%)
Nov 20, 2007 5.579 5.679 5.432 5.573 1,366,983 -0.02(-0.32%)
Nov 19, 2007 5.703 5.726 5.503 5.591 936,821 -0.18(-3.16%)
Nov 16, 2007 5.744 5.861 5.620 5.773 1,118,218 +0.03(+0.51%)
Nov 15, 2007 5.938 5.938 5.714 5.744 1,166,187 -0.20(-3.36%)
Nov 14, 2007 6.097 6.214 5.891 5.944 850,991 -0.12(-1.94%)
Nov 13, 2007 5.879 6.073 5.832 6.061 819,154 +0.24(+4.14%)
Nov 12, 2007 5.791 5.955 5.673 5.820 1,304,995 +0.04(+0.61%)
Nov 09, 2007 5.679 5.902 5.585 5.785 1,567,361 +0.04(+0.72%)
Nov 08, 2007 5.609 5.761 5.497 5.744 1,279,791 +0.18(+3.28%)
Nov 07, 2007 5.791 5.861 5.556 5.562 1,434,896 -0.31(-5.21%)
Nov 06, 2007 5.879 5.938 5.791 5.867 1,542,357 -0.01(-0.10%)
Nov 05, 2007 5.814 5.926 5.750 5.873 1,009,556 -0.01(-0.10%)
Nov 02, 2007 6.091 6.179 5.761 5.879 2,093,506 -0.12(-2.06%)
Nov 01, 2007 6.238 6.238 5.997 6.002 1,072,091 -0.32(-5.11%)
Oct 31, 2007 6.373 6.420 6.232 6.326 929,638 -0.02(-0.28%)
Oct 30, 2007 6.343 6.402 6.232 6.343 752,838 -0.04(-0.64%)
Oct 29, 2007 6.573 6.584 6.314 6.385 829,125 -0.14(-2.16%)
Oct 26, 2007 6.543 6.620 6.390 6.526 983,717 +0.09(+1.37%)
Oct 25, 2007 6.373 6.608 6.320 6.437 1,116,682 +0.10(+1.58%)
Oct 24, 2007 6.173 6.361 6.026 6.338 1,534,218 +0.11(+1.79%)
Oct 23, 2007 6.114 6.238 5.879 6.226 1,485,684 +0.14(+2.22%)
Oct 22, 2007 6.002 6.185 5.879 6.091 2,429,670 +0.02(+0.29%)
Oct 19, 2007 6.379 6.379 6.073 6.073 1,141,504 -0.28(-4.35%)
Oct 18, 2007 6.502 6.502 6.349 6.349 509,956 -0.14(-2.17%)
Oct 17, 2007 6.667 6.849 6.408 6.490 825,754 -0.10(-1.52%)
Oct 16, 2007 6.849 6.884 6.579 6.590 662,396 -0.26(-3.86%)
Oct 15, 2007 6.937 7.020 6.767 6.855 984,727 -0.06(-0.93%)
Oct 12, 2007 7.020 7.102 6.884 6.920 343,812 -0.11(-1.51%)
Oct 11, 2007 7.078 7.172 6.990 7.025 643,889 -0.03(-0.42%)
Oct 10, 2007 7.102 7.166 7.031 7.055 330,858 -0.08(-1.07%)
Oct 09, 2007 7.078 7.166 7.025 7.131 428,425 +0.04(+0.58%)
Oct 08, 2007 7.149 7.184 7.072 7.090 406,777 -0.06(-0.82%)
Oct 05, 2007 7.143 7.202 7.037 7.149 395,229 +0.09(+1.25%)
Oct 04, 2007 7.049 7.137 6.978 7.061 200,153 +0.05(+0.76%)
Oct 03, 2007 7.102 7.178 6.937 7.008 400,065 -0.15(-2.05%)
Oct 02, 2007 7.031 7.184 7.020 7.155 401,674 +0.12(+1.67%)
Oct 01, 2007 6.825 7.090 6.825 7.037 538,242 +0.22(+3.28%)
Sep 28, 2007 6.996 7.049 6.790 6.814 654,449 -0.21(-2.93%)
Sep 27, 2007 6.978 7.031 6.902 7.020 467,396 +0.06(+0.84%)
Sep 26, 2007 6.937 7.055 6.884 6.961 361,518 +0.08(+1.11%)
Sep 25, 2007 7.025 7.025 6.796 6.884 438,444 -0.09(-1.26%)
Sep 24, 2007 7.055 7.090 6.943 6.972 512,353 -0.12(-1.66%)
Sep 21, 2007 7.261 7.278 7.020 7.090 1,101,779 -0.10(-1.39%)
Sep 20, 2007 7.231 7.266 7.096 7.190 609,394 -0.06(-0.89%)
Sep 19, 2007 7.190 7.337 7.166 7.255 755,754 +0.14(+1.90%)
Sep 18, 2007 6.808 7.149 6.761 7.119 1,277,141 +0.34(+4.94%)
Sep 17, 2007 6.867 6.867 6.761 6.784 1,126,074 -0.09(-1.28%)
Sep 14, 2007 6.802 6.908 6.790 6.873 850,029 +0.00(+0.00%)
Sep 13, 2007 6.937 6.937 6.808 6.873 661,959 -0.05(-0.68%)
Sep 12, 2007 6.943 7.049 6.867 6.920 632,496 -0.04(-0.51%)
Sep 11, 2007 7.043 7.055 6.873 6.955 947,357 -0.05(-0.76%)
Sep 10, 2007 7.084 7.114 6.920 7.008 500,291 -0.05(-0.67%)
Sep 07, 2007 6.990 7.114 6.920 7.055 835,465 -0.04(-0.50%)
Sep 06, 2007 7.125 7.272 6.984 7.090 653,311 -0.04(-0.58%)
Sep 05, 2007 7.114 7.178 6.996 7.131 1,209,733 -0.22(-3.04%)
Sep 04, 2007 7.319 7.484 7.208 7.355 666,303 +0.00(+0.00%)
Aug 31, 2007 7.402 7.549 7.284 7.355 504,251 +0.08(+1.05%)
Aug 30, 2007 7.272 7.396 7.166 7.278 438,764 -0.07(-0.96%)
Aug 29, 2007 7.278 7.390 7.225 7.349 989,406 +0.10(+1.38%)
Aug 28, 2007 7.255 7.296 7.102 7.249 1,020,614 -0.06(-0.88%)
Aug 27, 2007 7.272 7.360 7.131 7.313 920,299 +0.01(+0.08%)
Aug 24, 2007 7.360 7.402 7.084 7.308 635,798 -0.04(-0.48%)
Aug 23, 2007 7.478 7.525 7.331 7.343 494,796 -0.13(-1.73%)
Aug 22, 2007 7.578 7.672 7.290 7.472 894,051 -0.06(-0.78%)
Aug 21, 2007 7.384 7.649 7.384 7.531 787,150 +0.12(+1.59%)
Aug 20, 2007 7.543 7.584 7.284 7.413 912,694 -0.18(-2.32%)
Aug 17, 2007 7.584 7.931 7.355 7.590 2,996,723 +0.26(+3.53%)
Aug 16, 2007 6.690 7.343 6.614 7.331 2,259,258 +0.65(+9.67%)
Aug 15, 2007 6.537 6.855 6.437 6.684 865,276 +0.21(+3.27%)
Aug 14, 2007 6.532 6.620 6.467 6.473 491,450 -0.06(-0.90%)
Aug 13, 2007 6.931 6.931 6.426 6.532 1,293,268 -0.32(-4.72%)
Aug 10, 2007 6.972 7.231 6.655 6.855 1,575,478 -0.16(-2.26%)
Aug 09, 2007 7.143 7.360 6.972 7.014 2,424,489 -0.21(-2.85%)
Aug 08, 2007 6.937 7.337 6.837 7.219 3,517,357 +0.31(+4.42%)
Aug 07, 2007 6.526 6.949 6.520 6.914 2,740,407 +0.35(+5.28%)
Aug 06, 2007 6.202 6.655 6.132 6.567 2,690,176 +0.58(+9.62%)
Aug 03, 2007 6.014 6.232 5.979 5.991 1,530,653 -0.16(-2.67%)
Aug 02, 2007 6.108 6.232 6.067 6.155 1,158,839 +0.06(+0.96%)
Aug 01, 2007 6.032 6.097 5.955 6.097 2,124,866 +0.06(+0.97%)
Jul 31, 2007 6.144 6.185 6.032 6.038 932,090 -0.06(-1.06%)
Jul 30, 2007 6.173 6.173 5.938 6.102 906,589 +0.00(+0.00%)
Jul 27, 2007 6.191 6.261 6.055 6.102 1,350,258 -0.15(-2.44%)
Jul 26, 2007 6.332 6.349 6.138 6.255 1,559,554 -0.14(-2.12%)
Jul 25, 2007 6.320 6.420 6.296 6.390 1,709,947 +0.11(+1.68%)
Jul 24, 2007 6.520 6.526 6.255 6.285 1,411,921 -0.25(-3.78%)
Jul 23, 2007 6.614 6.820 6.526 6.532 1,465,070 -0.06(-0.89%)
Jul 20, 2007 6.496 6.761 6.496 6.590 2,491,357 +0.09(+1.45%)
Jul 19, 2007 6.449 6.602 6.437 6.496 686,924 +0.05(+0.73%)
Jul 18, 2007 6.485 6.490 6.408 6.449 963,948 -0.07(-1.08%)
Jul 17, 2007 6.514 6.567 6.514 6.520 902,800 +0.02(+0.27%)
Jul 16, 2007 6.532 6.573 6.467 6.502 1,193,430 -0.05(-0.81%)
Jul 13, 2007 6.561 6.608 6.543 6.555 526,146 -0.02(-0.27%)
Jul 12, 2007 6.514 6.596 6.496 6.573 967,037 +0.09(+1.36%)
Jul 11, 2007 6.508 6.555 6.455 6.485 581,557 -0.04(-0.63%)
Jul 10, 2007 6.643 6.661 6.520 6.526 817,280 -0.15(-2.29%)
Jul 09, 2007 6.673 6.720 6.643 6.679 786,984 -0.01(-0.09%)
Jul 06, 2007 6.667 6.720 6.655 6.684 510,404 +0.00(+0.00%)
Jul 05, 2007 6.702 6.761 6.643 6.684 619,870 -0.07(-1.04%)
Jul 03, 2007 6.720 6.767 6.708 6.755 409,232 +0.03(+0.44%)
Jul 02, 2007 6.808 6.855 6.714 6.726 1,000,083 -0.04(-0.61%)
Jun 29, 2007 6.884 6.920 6.767 6.767 1,481,719 -0.11(-1.62%)
Jun 28, 2007 6.937 6.978 6.867 6.878 841,304 -0.08(-1.18%)
Jun 27, 2007 6.914 6.978 6.861 6.961 1,002,358 -0.01(-0.08%)
Jun 26, 2007 6.925 7.002 6.908 6.967 1,641,656 +0.04(+0.59%)
Jun 25, 2007 6.914 6.972 6.861 6.925 1,396,449 +0.01(+0.17%)
Jun 22, 2007 6.878 6.967 6.820 6.914 1,697,964 +0.02(+0.26%)
Jun 21, 2007 6.908 6.943 6.867 6.896 769,976 -0.04(-0.59%)
Jun 20, 2007 7.031 7.049 6.931 6.937 553,156 -0.08(-1.09%)
Jun 19, 2007 6.996 7.031 6.967 7.014 580,031 -0.01(-0.17%)
Jun 18, 2007 7.108 7.114 7.025 7.025 680,219 -0.08(-1.08%)
Jun 15, 2007 7.090 7.108 7.043 7.102 1,109,204 +0.11(+1.60%)
Jun 14, 2007 6.967 7.084 6.931 6.990 973,807 +0.05(+0.68%)
Jun 13, 2007 6.878 6.961 6.843 6.943 709,816 +0.09(+1.37%)
Jun 12, 2007 6.914 6.943 6.820 6.849 675,626 -0.10(-1.44%)
Jun 11, 2007 6.984 6.996 6.908 6.949 613,103 -0.07(-1.01%)
Jun 08, 2007 6.943 7.031 6.925 7.020 574,631 +0.05(+0.67%)
Jun 07, 2007 6.961 6.978 6.908 6.972 1,157,250 +0.01(+0.08%)
Jun 06, 2007 6.967 6.978 6.920 6.967 752,660 -0.03(-0.42%)
Jun 05, 2007 6.978 7.025 6.967 6.996 993,859 -0.02(-0.25%)
Jun 04, 2007 7.055 7.084 6.978 7.014 741,207 -0.05(-0.75%)
Jun 01, 2007 7.031 7.114 7.031 7.067 1,109,248 +0.05(+0.67%)
May 31, 2007 7.067 7.072 6.990 7.020 657,388 -0.02(-0.25%)
May 30, 2007 7.014 7.061 6.996 7.037 671,425 -0.01(-0.17%)
May 29, 2007 7.037 7.055 7.014 7.049 491,327 +0.02(+0.33%)
May 25, 2007 7.061 7.079 6.996 7.025 589,280 -0.04(-0.50%)
May 24, 2007 7.072 7.149 7.037 7.061 921,862 -0.04(-0.50%)
May 23, 2007 7.166 7.178 7.072 7.096 647,977 -0.05(-0.74%)
May 22, 2007 7.067 7.166 7.055 7.149 828,528 +0.06(+0.91%)
May 21, 2007 7.014 7.084 6.961 7.084 481,739 +0.05(+0.75%)
May 18, 2007 7.114 7.114 7.025 7.031 543,178 -0.06(-0.91%)
May 17, 2007 7.119 7.131 7.049 7.096 1,015,419 -0.03(-0.41%)
May 16, 2007 7.072 7.125 7.061 7.125 1,082,727 +0.06(+0.83%)
May 15, 2007 7.025 7.102 7.008 7.067 1,108,070 +0.02(+0.33%)
May 14, 2007 7.096 7.108 7.037 7.043 875,521 -0.07(-0.99%)
May 11, 2007 7.020 7.125 7.002 7.114 465,143 +0.08(+1.09%)
May 10, 2007 7.161 7.178 7.031 7.037 690,134 -0.14(-1.89%)
May 09, 2007 7.161 7.219 7.155 7.172 401,504 -0.01(-0.08%)
May 08, 2007 7.166 7.184 7.090 7.178 1,051,835 +0.02(+0.25%)
May 07, 2007 7.067 7.172 7.067 7.161 874,398 +0.08(+1.08%)
May 04, 2007 7.090 7.096 7.020 7.084 519,649 +0.01(+0.17%)
May 03, 2007 7.114 7.114 7.037 7.072 630,892 -0.04(-0.50%)
May 02, 2007 7.014 7.149 6.967 7.108 859,153 +0.08(+1.17%)
May 01, 2007 7.008 7.061 6.914 7.025 1,197,983 +0.02(+0.25%)
Apr 30, 2007 7.102 7.161 6.996 7.008 909,665 -0.09(-1.32%)
Apr 27, 2007 7.161 7.202 7.102 7.102 621,663 -0.06(-0.82%)
Apr 26, 2007 7.178 7.295 7.137 7.161 582,231 -0.04(-0.49%)
Apr 25, 2007 7.208 7.231 7.172 7.196 606,946 +0.02(+0.25%)
Apr 24, 2007 7.231 7.308 7.149 7.178 1,545,938 -0.05(-0.73%)
Apr 23, 2007 7.360 7.419 7.219 7.231 881,279 -0.16(-2.15%)
Apr 20, 2007 7.637 7.637 7.384 7.390 944,570 -0.08(-1.02%)
Apr 19, 2007 7.402 7.560 7.261 7.466 1,110,170 -0.01(-0.16%)
Apr 18, 2007 7.449 7.537 7.449 7.478 365,831 -0.01(-0.08%)
Apr 17, 2007 7.537 7.543 7.466 7.484 304,293 -0.06(-0.78%)
Apr 16, 2007 7.378 7.543 7.378 7.543 280,424 +0.18(+2.39%)
Apr 13, 2007 7.319 7.372 7.266 7.366 1,002,487 +0.03(+0.40%)
Apr 12, 2007 7.208 7.337 7.155 7.337 618,012 +0.10(+1.38%)
Apr 11, 2007 7.266 7.308 7.184 7.237 825,892 -0.05(-0.73%)
Apr 10, 2007 7.366 7.372 7.284 7.290 494,903 -0.08(-1.04%)
Apr 09, 2007 7.372 7.390 7.313 7.366 364,482 -0.02(-0.24%)
Apr 05, 2007 7.396 7.443 7.349 7.384 231,786 -0.03(-0.40%)
Apr 04, 2007 7.478 7.478 7.384 7.413 313,249 -0.05(-0.71%)
Apr 03, 2007 7.425 7.507 7.413 7.466 353,302 +0.06(+0.79%)
Apr 02, 2007 7.478 7.502 7.355 7.408 456,287 -0.04(-0.55%)
Mar 30, 2007 7.419 7.519 7.384 7.449 529,990 -0.05(-0.63%)
Mar 29, 2007 7.490 7.584 7.390 7.496 400,534 +0.06(+0.87%)
Mar 28, 2007 7.402 7.466 7.390 7.431 1,053,817 -0.02(-0.24%)
Mar 27, 2007 7.490 7.537 7.443 7.449 305,586 -0.08(-1.09%)
Mar 26, 2007 7.566 7.607 7.425 7.531 541,647 -0.05(-0.62%)
Mar 23, 2007 7.560 7.590 7.537 7.578 315,904 +0.00(+0.00%)
Mar 22, 2007 7.649 7.672 7.496 7.578 537,611 -0.04(-0.46%)
Mar 21, 2007 7.513 7.619 7.455 7.613 738,098 +0.11(+1.49%)
Mar 20, 2007 7.466 7.502 7.431 7.502 673,937 +0.05(+0.63%)
Mar 19, 2007 7.390 7.537 7.366 7.455 884,392 +0.08(+1.12%)
Mar 16, 2007 7.325 7.384 7.278 7.372 2,016,275 +0.04(+0.48%)
Mar 15, 2007 7.178 7.372 7.143 7.337 619,953 +0.17(+2.38%)
Mar 14, 2007 7.090 7.249 7.084 7.166 1,041,653 +0.06(+0.91%)
Mar 13, 2007 7.331 7.308 7.090 7.102 1,212,276 -0.23(-3.13%)
Mar 12, 2007 7.331 7.366 7.302 7.331 565,757 +0.01(+0.08%)
Mar 09, 2007 7.419 7.437 7.296 7.325 444,350 -0.02(-0.32%)
Mar 08, 2007 7.455 7.496 7.319 7.349 766,989 -0.01(-0.08%)
Mar 07, 2007 7.437 7.472 7.343 7.355 775,654 -0.11(-1.42%)
Mar 06, 2007 7.443 7.490 7.378 7.460 703,850 +0.10(+1.36%)
Mar 05, 2007 7.408 7.466 7.343 7.360 786,854 -0.08(-1.11%)
Mar 02, 2007 7.596 7.596 7.408 7.443 698,309 -0.08(-1.09%)
Mar 01, 2007 7.443 7.596 7.355 7.525 698,880 +0.02(+0.31%)
Feb 28, 2007 7.372 7.584 7.331 7.502 708,935 +0.15(+2.08%)
Feb 27, 2007 7.496 7.531 7.343 7.349 700,253 -0.19(-2.50%)
Feb 26, 2007 7.654 7.678 7.513 7.537 516,561 -0.08(-1.00%)
Feb 23, 2007 7.672 7.731 7.590 7.613 344,069 -0.09(-1.14%)
Feb 22, 2007 7.813 7.813 7.643 7.701 487,277 -0.07(-0.91%)
Feb 21, 2007 7.760 7.807 7.643 7.772 346,330 -0.02(-0.23%)
Feb 20, 2007 7.772 7.796 7.649 7.790 225,523 +0.04(+0.45%)
Feb 16, 2007 7.731 7.866 7.696 7.754 360,759 +0.03(+0.38%)
Feb 15, 2007 7.807 7.813 7.713 7.725 293,152 -0.06(-0.76%)
Feb 14, 2007 7.772 7.878 7.772 7.784 298,498 -0.01(-0.08%)
Feb 13, 2007 7.778 7.848 7.766 7.790 372,946 +0.01(+0.15%)
Feb 12, 2007 7.784 7.825 7.725 7.778 313,402 +0.02(+0.30%)
Feb 09, 2007 7.884 7.919 7.731 7.754 459,591 -0.15(-1.86%)
Feb 08, 2007 7.919 7.919 7.837 7.901 234,207 -0.04(-0.52%)
Feb 07, 2007 7.895 7.966 7.866 7.943 442,538 +0.06(+0.82%)
Feb 06, 2007 7.837 7.960 7.807 7.878 575,238 +0.07(+0.90%)
Feb 05, 2007 7.884 7.890 7.760 7.807 516,264 -0.11(-1.41%)
Feb 02, 2007 7.843 7.954 7.826 7.919 504,154 +0.09(+1.20%)
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.