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

Brookline Bancorp (NQ: BRKL )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 5.887 5.946 5.657 5.687 547,816 -0.12(-2.13%)
Jan 29, 2009 5.946 6.040 5.781 5.810 544,580 -0.19(-3.14%)
Jan 28, 2009 5.875 6.028 5.751 5.998 739,342 +0.22(+3.76%)
Jan 27, 2009 5.604 5.787 5.410 5.781 582,432 +0.18(+3.15%)
Jan 26, 2009 5.663 5.828 5.534 5.604 809,170 -0.05(-0.83%)
Jan 23, 2009 5.322 5.734 5.140 5.651 582,100 +0.18(+3.33%)
Jan 22, 2009 5.546 5.640 5.340 5.469 684,198 -0.16(-2.92%)
Jan 21, 2009 5.346 5.681 5.134 5.634 663,861 +0.38(+7.16%)
Jan 20, 2009 5.599 5.998 5.234 5.257 576,906 -0.40(-7.07%)
Jan 16, 2009 5.734 5.840 5.352 5.657 516,822 +0.02(+0.31%)
Jan 15, 2009 5.575 5.675 5.410 5.640 677,236 +0.11(+2.02%)
Jan 14, 2009 5.587 5.663 5.510 5.528 347,595 -0.19(-3.29%)
Jan 13, 2009 5.587 5.728 5.587 5.716 248,825 +0.09(+1.67%)
Jan 12, 2009 5.581 5.840 5.581 5.622 470,839 -0.19(-3.34%)
Jan 09, 2009 6.098 6.145 5.795 5.816 518,504 -0.26(-4.35%)
Jan 08, 2009 5.951 6.145 5.951 6.081 402,301 +0.15(+2.48%)
Jan 07, 2009 5.987 6.093 5.887 5.934 396,098 -0.14(-2.23%)
Jan 06, 2009 6.022 6.116 5.940 6.069 628,366 +0.05(+0.78%)
Jan 05, 2009 6.175 6.216 5.969 6.022 742,950 -0.19(-3.12%)
Jan 02, 2009 6.316 6.316 6.140 6.216 444,807 -0.05(-0.75%)
Dec 31, 2008 5.875 6.340 5.840 6.263 820,907 +0.42(+7.25%)
Dec 30, 2008 5.775 5.857 5.651 5.840 1,183,336 +0.11(+1.85%)
Dec 29, 2008 5.787 5.787 5.675 5.734 583,209 -0.05(-0.91%)
Dec 26, 2008 5.804 5.804 5.722 5.787 493,565 -0.01(-0.10%)
Dec 24, 2008 5.757 5.804 5.651 5.793 149,084 +0.04(+0.72%)
Dec 23, 2008 5.798 5.804 5.675 5.751 533,010 -0.04(-0.71%)
Dec 22, 2008 6.022 6.045 5.610 5.793 447,686 +0.02(+0.31%)
Dec 19, 2008 5.851 5.904 5.563 5.775 2,101,133 +0.03(+0.51%)
Dec 18, 2008 5.798 5.857 5.675 5.746 580,903 -0.10(-1.71%)
Dec 17, 2008 5.851 5.934 5.787 5.846 1,078,516 -0.11(-1.88%)
Dec 16, 2008 5.851 5.987 5.757 5.957 916,888 +0.21(+3.68%)
Dec 15, 2008 5.963 5.963 5.528 5.746 588,975 -0.11(-1.81%)
Dec 12, 2008 5.587 5.981 5.587 5.851 670,666 +0.08(+1.43%)
Dec 11, 2008 6.140 6.287 5.699 5.769 671,798 -0.46(-7.45%)
Dec 10, 2008 5.893 6.357 5.893 6.234 306,121 +0.12(+2.02%)
Dec 09, 2008 6.345 6.463 6.087 6.110 975,951 -0.26(-4.06%)
Dec 08, 2008 6.410 6.440 6.275 6.369 777,421 -0.01(-0.18%)
Dec 05, 2008 6.140 6.445 5.993 6.381 1,154,714 +0.14(+2.17%)
Dec 04, 2008 6.222 6.469 6.175 6.245 768,023 -0.06(-0.93%)
Dec 03, 2008 6.022 6.357 5.687 6.304 653,361 +0.25(+4.18%)
Dec 02, 2008 5.881 6.057 5.693 6.051 853,392 +0.34(+5.86%)
Dec 01, 2008 6.469 6.631 5.710 5.716 999,393 -0.92(-13.91%)
Nov 28, 2008 6.745 6.745 6.445 6.639 367,779 -0.12(-1.83%)
Nov 26, 2008 6.639 7.028 6.639 6.763 1,003,224 -0.04(-0.52%)
Nov 25, 2008 7.204 7.204 6.545 6.798 882,911 -0.39(-5.48%)
Nov 24, 2008 6.587 7.292 6.381 7.192 1,092,019 +0.66(+10.08%)
Nov 21, 2008 6.287 6.539 5.787 6.534 1,267,773 +0.38(+6.21%)
Nov 20, 2008 6.410 6.487 6.028 6.151 955,194 -0.28(-4.39%)
Nov 19, 2008 6.692 6.969 6.422 6.434 1,000,406 -0.34(-5.03%)
Nov 18, 2008 6.616 6.886 6.457 6.775 850,293 +0.22(+3.32%)
Nov 17, 2008 6.445 6.734 6.328 6.557 447,614 +0.05(+0.72%)
Nov 14, 2008 6.769 6.945 6.492 6.510 754,870 -0.38(-5.55%)
Nov 13, 2008 6.245 6.963 6.175 6.892 1,012,544 +0.72(+11.62%)
Nov 12, 2008 6.428 6.763 6.157 6.175 576,271 -0.39(-6.00%)
Nov 11, 2008 6.398 6.786 6.398 6.569 453,173 +0.08(+1.18%)
Nov 10, 2008 6.775 6.839 6.469 6.492 499,554 -0.18(-2.65%)
Nov 07, 2008 6.616 6.728 6.451 6.669 474,767 +0.12(+1.80%)
Nov 06, 2008 6.581 6.839 6.481 6.551 562,181 -0.11(-1.68%)
Nov 05, 2008 6.981 7.139 6.598 6.663 500,272 -0.43(-6.05%)
Nov 04, 2008 6.986 7.210 6.934 7.092 857,003 +0.19(+2.73%)
Nov 03, 2008 6.822 6.992 6.687 6.904 519,143 +0.02(+0.34%)
Oct 31, 2008 6.545 6.986 6.281 6.881 1,075,593 +0.26(+4.00%)
Oct 30, 2008 6.328 6.634 6.063 6.616 1,166,068 +0.50(+8.17%)
Oct 29, 2008 6.210 6.410 5.851 6.116 644,466 -0.09(-1.42%)
Oct 28, 2008 6.022 6.204 5.740 6.204 707,690 +0.36(+6.14%)
Oct 27, 2008 5.916 6.198 5.763 5.846 593,949 -0.11(-1.88%)
Oct 24, 2008 5.610 6.257 5.610 5.957 856,759 -0.08(-1.36%)
Oct 23, 2008 6.240 6.340 5.798 6.040 1,018,486 -0.17(-2.75%)
Oct 22, 2008 6.004 6.334 6.004 6.210 605,186 -0.01(-0.19%)
Oct 21, 2008 6.392 6.545 6.204 6.222 684,378 -0.33(-5.03%)
Oct 20, 2008 6.440 6.716 6.345 6.551 712,430 +0.21(+3.24%)
Oct 17, 2008 6.122 6.575 5.557 6.345 979,460 -0.07(-1.10%)
Oct 16, 2008 6.539 6.592 5.951 6.416 1,112,202 -0.04(-0.55%)
Oct 15, 2008 6.451 7.010 6.375 6.451 1,085,750 -0.26(-3.94%)
Oct 14, 2008 6.122 7.204 6.122 6.716 1,403,419 +0.36(+5.74%)
Oct 13, 2008 6.251 6.369 6.034 6.351 991,845 +0.32(+5.37%)
Oct 10, 2008 5.316 6.434 5.234 6.028 1,672,491 +0.53(+9.63%)
Oct 09, 2008 6.122 6.469 5.499 5.499 1,382,034 -0.58(-9.49%)
Oct 08, 2008 6.034 6.316 5.740 6.075 989,920 -0.15(-2.36%)
Oct 07, 2008 6.181 6.751 6.093 6.222 946,724 -0.21(-3.20%)
Oct 06, 2008 6.398 6.545 6.087 6.428 1,427,978 -0.02(-0.27%)
Oct 03, 2008 7.210 7.569 6.440 6.445 613,439 -0.59(-8.36%)
Oct 02, 2008 7.239 7.469 7.033 7.033 377,878 -0.33(-4.47%)
Oct 01, 2008 7.498 7.651 6.916 7.363 472,164 -0.16(-2.11%)
Sep 30, 2008 6.992 7.674 6.875 7.522 858,314 +0.56(+8.02%)
Sep 29, 2008 7.292 7.645 6.351 6.963 822,051 -0.79(-10.23%)
Sep 26, 2008 7.298 7.780 6.628 7.757 512,081 +0.33(+4.43%)
Sep 25, 2008 7.410 7.786 7.386 7.428 381,445 +0.01(+0.08%)
Sep 24, 2008 7.228 7.692 7.086 7.422 723,893 +0.31(+4.38%)
Sep 23, 2008 6.616 7.351 6.539 7.110 937,232 +0.35(+5.22%)
Sep 22, 2008 6.951 7.128 6.622 6.757 602,499 -0.19(-2.79%)
Sep 19, 2008 8.886 9.409 6.534 6.951 3,026,489 -0.45(-6.12%)
Sep 18, 2008 6.728 7.698 6.481 7.404 2,759,855 +0.83(+12.61%)
Sep 17, 2008 6.645 6.863 6.410 6.575 1,354,679 -0.23(-3.37%)
Sep 16, 2008 6.198 6.898 6.163 6.804 1,957,498 +0.31(+4.80%)
Sep 15, 2008 6.322 6.716 6.269 6.492 1,150,460 -0.15(-2.30%)
Sep 12, 2008 6.475 6.734 6.416 6.645 1,704,415 +0.04(+0.62%)
Sep 11, 2008 6.287 6.616 6.222 6.604 1,583,114 +0.05(+0.81%)
Sep 10, 2008 6.775 6.775 6.351 6.551 1,322,878 -0.15(-2.19%)
Sep 09, 2008 6.634 6.851 6.451 6.698 2,095,036 +0.11(+1.70%)
Sep 08, 2008 6.457 7.022 6.334 6.587 1,796,550 +0.29(+4.58%)
Sep 05, 2008 6.034 6.392 5.998 6.298 956,931 +0.21(+3.48%)
Sep 04, 2008 6.198 6.245 6.004 6.087 875,033 -0.19(-3.00%)
Sep 03, 2008 6.028 6.287 5.940 6.275 925,997 +0.23(+3.79%)
Sep 02, 2008 6.093 6.116 5.851 6.045 1,077,181 +0.00(+0.00%)
Aug 29, 2008 5.975 6.081 5.916 6.045 683,365 +0.02(+0.29%)
Aug 28, 2008 5.793 6.028 5.757 6.028 496,466 +0.19(+3.33%)
Aug 27, 2008 5.793 5.922 5.757 5.834 630,009 +0.03(+0.51%)
Aug 26, 2008 5.746 5.851 5.651 5.804 789,362 +0.05(+0.82%)
Aug 25, 2008 5.898 5.963 5.710 5.757 648,336 -0.18(-3.07%)
Aug 22, 2008 5.793 5.963 5.657 5.940 584,110 +0.25(+4.34%)
Aug 21, 2008 5.728 5.793 5.675 5.693 948,302 -0.13(-2.22%)
Aug 20, 2008 5.993 6.045 5.716 5.822 953,071 -0.15(-2.56%)
Aug 19, 2008 6.034 6.116 5.840 5.975 902,288 -0.11(-1.74%)
Aug 18, 2008 6.245 6.257 6.034 6.081 646,411 -0.16(-2.64%)
Aug 15, 2008 6.287 6.398 6.075 6.245 1,227,646 +0.16(+2.71%)
Aug 14, 2008 5.951 6.228 5.875 6.081 695,724 +0.08(+1.27%)
Aug 13, 2008 6.175 6.287 5.846 6.004 1,515,233 -0.18(-2.85%)
Aug 12, 2008 6.287 6.340 6.010 6.181 969,013 -0.12(-1.96%)
Aug 11, 2008 6.057 6.322 5.934 6.304 1,235,237 +0.24(+3.98%)
Aug 08, 2008 5.957 6.075 5.934 6.063 1,152,455 +0.09(+1.48%)
Aug 07, 2008 5.928 6.087 5.881 5.975 1,373,719 +0.01(+0.10%)
Aug 06, 2008 6.010 6.016 5.851 5.969 1,021,381 -0.06(-1.07%)
Aug 05, 2008 5.987 6.087 5.946 6.034 1,083,073 +0.11(+1.89%)
Aug 04, 2008 5.928 5.993 5.722 5.922 1,050,501 -0.02(-0.40%)
Aug 01, 2008 5.751 5.951 5.651 5.946 1,161,208 +0.21(+3.69%)
Jul 31, 2008 5.375 5.851 5.369 5.734 1,832,604 -0.15(-2.60%)
Jul 30, 2008 5.846 5.969 5.693 5.887 3,317,356 +0.05(+0.81%)
Jul 29, 2008 5.840 5.893 5.305 5.840 2,933,550 +0.36(+6.55%)
Jul 28, 2008 5.528 5.604 5.375 5.481 1,847,291 -0.07(-1.27%)
Jul 25, 2008 5.557 5.663 5.475 5.552 1,493,069 -0.01(-0.21%)
Jul 24, 2008 5.804 5.816 5.493 5.563 1,371,937 -0.21(-3.57%)
Jul 23, 2008 5.734 5.963 5.628 5.769 1,666,550 +0.04(+0.72%)
Jul 22, 2008 5.552 5.775 5.410 5.728 2,288,636 +0.08(+1.35%)
Jul 21, 2008 5.816 6.016 5.651 5.651 1,331,856 -0.25(-4.19%)
Jul 18, 2008 5.846 5.940 5.557 5.898 1,679,300 +0.04(+0.70%)
Jul 17, 2008 5.699 5.881 5.552 5.857 2,438,736 +0.24(+4.29%)
Jul 16, 2008 5.252 5.622 5.240 5.616 1,425,079 +0.35(+6.58%)
Jul 15, 2008 5.399 5.563 5.152 5.269 1,868,227 -0.18(-3.34%)
Jul 14, 2008 5.793 5.875 5.322 5.452 1,121,957 -0.30(-5.21%)
Jul 11, 2008 5.704 5.828 5.504 5.751 1,178,291 -0.03(-0.51%)
Jul 10, 2008 5.663 5.998 5.599 5.781 1,044,927 +0.12(+2.18%)
Jul 09, 2008 5.793 5.987 5.640 5.657 1,197,761 -0.12(-2.14%)
Jul 08, 2008 5.440 5.793 5.357 5.781 1,132,636 +0.33(+6.04%)
Jul 07, 2008 5.646 5.669 5.328 5.452 1,144,022 -0.17(-3.03%)
Jul 04, 2008 5.775 5.881 5.569 5.622 566,121 +0.00(+0.00%)
Jul 03, 2008 5.775 5.881 5.569 5.622 566,121 -0.15(-2.55%)
Jul 02, 2008 5.746 5.969 5.687 5.769 2,013,788 +0.01(+0.10%)
Jul 01, 2008 5.563 5.904 5.563 5.763 1,008,024 +0.15(+2.62%)
Jun 30, 2008 5.946 6.051 5.593 5.616 1,005,088 -0.29(-4.88%)
Jun 27, 2008 5.910 6.057 5.869 5.904 1,719,855 -0.02(-0.30%)
Jun 26, 2008 5.875 5.998 5.851 5.922 807,934 -0.02(-0.30%)
Jun 25, 2008 5.934 6.240 5.881 5.940 1,379,046 +0.01(+0.20%)
Jun 24, 2008 5.699 5.998 5.675 5.928 1,145,433 +0.17(+2.96%)
Jun 23, 2008 5.993 5.993 5.757 5.757 646,712 -0.22(-3.74%)
Jun 20, 2008 5.898 6.093 5.851 5.981 2,321,346 +0.06(+1.09%)
Jun 19, 2008 5.740 5.934 5.628 5.916 1,445,830 +0.17(+2.97%)
Jun 18, 2008 5.663 5.746 5.552 5.746 1,314,445 +0.05(+0.93%)
Jun 17, 2008 5.857 5.963 5.657 5.693 492,258 -0.15(-2.52%)
Jun 16, 2008 5.640 5.893 5.575 5.840 820,835 +0.19(+3.33%)
Jun 13, 2008 5.798 5.910 5.557 5.651 1,671,386 -0.08(-1.33%)
Jun 12, 2008 5.775 5.993 5.710 5.728 903,504 +0.01(+0.21%)
Jun 11, 2008 5.916 5.951 5.693 5.716 1,002,287 -0.23(-3.86%)
Jun 10, 2008 5.910 5.998 5.722 5.946 1,171,248 +0.21(+3.69%)
Jun 09, 2008 5.740 5.828 5.599 5.734 1,123,290 +0.00(+0.00%)
Jun 06, 2008 5.881 5.898 5.734 5.734 708,400 -0.18(-3.08%)
Jun 05, 2008 5.840 6.022 5.834 5.916 1,033,914 +0.08(+1.41%)
Jun 04, 2008 5.793 5.957 5.787 5.834 585,392 +0.01(+0.10%)
Jun 03, 2008 5.828 5.881 5.746 5.828 559,505 +0.04(+0.61%)
Jun 02, 2008 5.893 5.922 5.734 5.793 501,770 -0.12(-1.99%)
May 30, 2008 5.940 5.981 5.828 5.910 551,530 -0.03(-0.50%)
May 29, 2008 5.846 6.016 5.810 5.940 434,718 +0.09(+1.51%)
May 28, 2008 5.946 5.963 5.793 5.851 605,548 -0.09(-1.49%)
May 27, 2008 5.834 5.981 5.834 5.940 478,343 +0.10(+1.71%)
May 26, 2008 5.863 5.981 5.810 5.840 442,687 +0.00(+0.00%)
May 23, 2008 5.863 5.981 5.810 5.840 442,687 -0.06(-1.10%)
May 22, 2008 5.898 5.975 5.851 5.904 691,202 +0.04(+0.70%)
May 21, 2008 5.898 5.981 5.846 5.863 773,034 -0.02(-0.30%)
May 20, 2008 5.851 5.934 5.840 5.881 798,969 -0.01(-0.10%)
May 19, 2008 5.922 6.110 5.869 5.887 1,009,589 -0.02(-0.30%)
May 16, 2008 6.110 6.175 5.881 5.904 665,010 -0.16(-2.62%)
May 15, 2008 6.040 6.104 5.916 6.063 493,883 +0.04(+0.59%)
May 14, 2008 6.151 6.228 6.004 6.028 528,514 -0.12(-1.91%)
May 13, 2008 6.187 6.187 6.057 6.145 549,108 -0.04(-0.67%)
May 12, 2008 5.946 6.204 5.946 6.187 584,253 +0.26(+4.47%)
May 09, 2008 5.940 6.022 5.834 5.922 749,014 -0.04(-0.59%)
May 08, 2008 6.045 6.104 5.946 5.957 708,878 -0.05(-0.88%)
May 07, 2008 6.234 6.293 6.004 6.010 882,566 -0.21(-3.31%)
May 06, 2008 6.210 6.345 6.028 6.216 1,166,769 -0.04(-0.56%)
May 05, 2008 6.334 6.387 6.222 6.251 721,547 -0.12(-1.94%)
May 02, 2008 6.645 6.722 6.357 6.375 847,001 -0.19(-2.87%)
May 01, 2008 6.322 6.657 6.287 6.563 1,036,469 +0.21(+3.33%)
Apr 30, 2008 6.434 6.516 6.304 6.351 736,439 -0.05(-0.83%)
Apr 29, 2008 6.387 6.534 6.304 6.404 1,035,002 +0.04(+0.55%)
Apr 28, 2008 6.422 6.475 6.287 6.369 926,614 -0.08(-1.19%)
Apr 25, 2008 6.410 6.463 6.228 6.445 785,816 +0.05(+0.83%)
Apr 24, 2008 6.234 6.440 6.134 6.392 1,574,753 +0.22(+3.62%)
Apr 23, 2008 6.163 6.240 6.063 6.169 1,111,886 +0.04(+0.67%)
Apr 22, 2008 6.216 6.251 6.040 6.128 1,275,474 -0.16(-2.62%)
Apr 21, 2008 6.392 6.457 6.281 6.293 1,112,474 -0.14(-2.19%)
Apr 18, 2008 6.792 6.792 6.369 6.434 2,265,300 -0.38(-5.53%)
Apr 17, 2008 6.986 6.992 6.757 6.810 1,143,288 -0.19(-2.69%)
Apr 16, 2008 6.822 7.063 6.487 6.998 1,021,696 +0.25(+3.75%)
Apr 15, 2008 6.528 6.786 6.481 6.745 719,564 +0.25(+3.80%)
Apr 14, 2008 6.639 6.675 6.475 6.498 604,885 -0.16(-2.39%)
Apr 11, 2008 6.651 6.845 6.645 6.657 760,961 -0.16(-2.33%)
Apr 10, 2008 6.669 6.898 6.592 6.816 811,576 +0.16(+2.39%)
Apr 09, 2008 7.010 7.016 6.645 6.657 990,779 -0.32(-4.63%)
Apr 08, 2008 6.886 7.028 6.786 6.981 678,464 +0.02(+0.34%)
Apr 07, 2008 6.957 7.081 6.881 6.957 847,605 +0.03(+0.42%)
Apr 04, 2008 7.051 7.069 6.910 6.928 1,046,777 -0.11(-1.50%)
Apr 03, 2008 7.022 7.116 6.963 7.033 897,061 -0.06(-0.91%)
Apr 02, 2008 6.916 7.110 6.845 7.098 1,901,780 +0.16(+2.37%)
Apr 01, 2008 6.786 6.951 6.716 6.934 1,606,436 +0.18(+2.70%)
Mar 31, 2008 6.522 6.845 6.522 6.751 1,760,900 +0.21(+3.24%)
Mar 28, 2008 6.598 6.745 6.534 6.539 1,015,210 -0.14(-2.11%)
Mar 27, 2008 6.792 6.857 6.569 6.681 1,104,072 -0.08(-1.22%)
Mar 26, 2008 6.816 6.845 6.657 6.763 1,086,894 -0.10(-1.46%)
Mar 25, 2008 6.769 6.898 6.698 6.863 1,568,754 +0.08(+1.21%)
Mar 24, 2008 6.645 7.039 6.557 6.781 1,979,180 +0.19(+2.85%)
Mar 21, 2008 6.322 6.622 6.122 6.592 3,020,209 +0.00(+0.00%)
Mar 20, 2008 6.322 6.622 6.122 6.592 3,020,209 +0.36(+5.75%)
Mar 19, 2008 6.328 6.457 6.075 6.234 1,548,721 -0.05(-0.75%)
Mar 18, 2008 6.104 6.287 5.987 6.281 1,571,686 +0.27(+4.50%)
Mar 17, 2008 5.757 6.093 5.704 6.010 1,266,597 +0.08(+1.39%)
Mar 14, 2008 6.034 6.045 5.787 5.928 1,553,994 -0.06(-1.08%)
Mar 13, 2008 5.740 6.069 5.704 5.993 1,690,293 +0.18(+3.03%)
Mar 12, 2008 6.016 6.163 5.816 5.816 2,622,546 -0.20(-3.32%)
Mar 11, 2008 5.734 6.022 5.716 6.016 3,439,867 +0.49(+8.95%)
Mar 10, 2008 5.528 5.675 5.469 5.522 1,933,255 +0.02(+0.43%)
Mar 07, 2008 5.363 5.622 5.363 5.499 1,242,846 +0.09(+1.63%)
Mar 06, 2008 5.516 5.563 5.387 5.410 941,134 -0.15(-2.65%)
Mar 05, 2008 5.716 5.769 5.557 5.557 1,228,971 -0.13(-2.28%)
Mar 04, 2008 5.593 5.728 5.528 5.687 1,477,665 +0.04(+0.73%)
Mar 03, 2008 5.646 5.787 5.599 5.646 868,793 -0.01(-0.10%)
Feb 29, 2008 5.746 5.875 5.640 5.651 1,379,478 -0.18(-3.13%)
Feb 28, 2008 6.028 6.028 5.828 5.834 930,840 -0.24(-3.97%)
Feb 27, 2008 5.951 6.140 5.928 6.075 1,471,533 +0.05(+0.88%)
Feb 26, 2008 5.898 6.116 5.898 6.022 1,254,682 +0.09(+1.49%)
Feb 25, 2008 5.857 5.963 5.710 5.934 1,106,215 +0.09(+1.51%)
Feb 22, 2008 5.751 5.869 5.651 5.846 1,142,822 +0.09(+1.64%)
Feb 21, 2008 5.928 5.940 5.722 5.751 868,939 -0.12(-2.10%)
Feb 20, 2008 5.681 5.928 5.657 5.875 874,333 +0.16(+2.78%)
Feb 19, 2008 6.034 6.034 5.704 5.716 1,096,259 -0.22(-3.76%)
Feb 18, 2008 6.040 6.040 5.746 5.940 1,709,625 +0.00(+0.00%)
Feb 15, 2008 6.040 6.040 5.746 5.940 1,709,625 +0.09(+1.61%)
Feb 14, 2008 5.969 6.016 5.804 5.846 941,146 -0.10(-1.68%)
Feb 13, 2008 5.910 5.957 5.787 5.946 1,208,379 +0.11(+1.81%)
Feb 12, 2008 6.010 6.010 5.710 5.840 879,788 +0.10(+1.74%)
Feb 11, 2008 5.904 5.904 5.716 5.740 1,481,704 -0.17(-2.89%)
Feb 08, 2008 5.928 6.010 5.710 5.910 1,452,012 -0.02(-0.40%)
Feb 07, 2008 5.693 5.940 5.587 5.934 1,998,676 +0.22(+3.81%)
Feb 06, 2008 5.816 5.934 5.704 5.716 895,870 -0.06(-1.12%)
Feb 05, 2008 5.769 5.993 5.740 5.781 1,139,052 -0.11(-1.90%)
Feb 04, 2008 6.222 6.234 5.846 5.893 1,536,053 -0.34(-5.38%)
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.