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 31, 2013 5.805 5.903 5.753 5.779 504,270 -0.03(-0.56%)
Jan 30, 2013 5.884 5.884 5.733 5.812 297,026 -0.07(-1.23%)
Jan 29, 2013 5.857 5.897 5.825 5.884 259,605 +0.02(+0.34%)
Jan 28, 2013 5.851 5.884 5.812 5.864 319,459 +0.04(+0.68%)
Jan 25, 2013 5.864 5.871 5.785 5.825 324,334 -0.03(-0.45%)
Jan 24, 2013 5.792 5.903 5.792 5.851 361,712 +0.07(+1.13%)
Jan 23, 2013 5.838 5.838 5.759 5.785 310,940 -0.03(-0.56%)
Jan 22, 2013 5.753 5.825 5.733 5.818 261,250 +0.09(+1.49%)
Jan 18, 2013 5.772 5.772 5.700 5.733 370,975 -0.03(-0.57%)
Jan 17, 2013 5.779 5.779 5.739 5.766 183,809 +0.02(+0.34%)
Jan 16, 2013 5.746 5.785 5.733 5.746 220,785 -0.03(-0.45%)
Jan 15, 2013 5.779 5.825 5.753 5.772 247,608 -0.01(-0.11%)
Jan 14, 2013 5.700 5.779 5.693 5.779 262,151 +0.05(+0.92%)
Jan 11, 2013 5.746 5.772 5.634 5.726 249,808 -0.01(-0.11%)
Jan 10, 2013 5.720 5.733 5.634 5.733 178,195 +0.05(+0.92%)
Jan 09, 2013 5.733 5.746 5.667 5.680 279,930 -0.03(-0.57%)
Jan 08, 2013 5.779 5.779 5.674 5.713 263,367 -0.06(-1.02%)
Jan 07, 2013 5.726 5.785 5.687 5.772 202,547 +0.01(+0.11%)
Jan 04, 2013 5.831 5.838 5.753 5.766 392,117 -0.03(-0.57%)
Jan 03, 2013 5.753 5.805 5.700 5.798 387,530 +0.05(+0.91%)
Jan 02, 2013 5.661 5.753 5.575 5.746 635,430 +0.17(+3.06%)
Dec 31, 2012 5.484 5.575 5.456 5.575 309,060 +0.10(+1.92%)
Dec 28, 2012 5.457 5.523 5.444 5.470 263,247 +0.01(+0.12%)
Dec 27, 2012 5.477 5.497 5.385 5.464 222,394 -0.01(-0.12%)
Dec 26, 2012 5.529 5.549 5.438 5.470 163,601 -0.03(-0.60%)
Dec 24, 2012 5.523 5.523 5.405 5.503 166,766 +0.00(+0.00%)
Dec 21, 2012 5.510 5.543 5.470 5.503 1,792,634 -0.05(-0.83%)
Dec 20, 2012 5.477 5.562 5.470 5.549 571,961 +0.06(+1.08%)
Dec 19, 2012 5.477 5.503 5.405 5.490 514,786 +0.02(+0.36%)
Dec 18, 2012 5.444 5.470 5.392 5.470 568,311 +0.01(+0.24%)
Dec 17, 2012 5.385 5.487 5.352 5.457 358,759 +0.09(+1.59%)
Dec 14, 2012 5.385 5.470 5.352 5.372 365,015 -0.03(-0.61%)
Dec 13, 2012 5.425 5.464 5.385 5.405 271,608 +0.00(+0.00%)
Dec 12, 2012 5.484 5.523 5.402 5.405 369,363 -0.08(-1.44%)
Dec 11, 2012 5.497 5.544 5.457 5.484 351,677 +0.02(+0.36%)
Dec 10, 2012 5.477 5.477 5.392 5.464 312,280 +0.00(+0.00%)
Dec 07, 2012 5.516 5.516 5.444 5.464 152,003 -0.02(-0.36%)
Dec 06, 2012 5.490 5.503 5.441 5.484 287,475 -0.02(-0.36%)
Dec 05, 2012 5.556 5.556 5.484 5.503 210,069 -0.02(-0.36%)
Dec 04, 2012 5.543 5.562 5.451 5.523 245,021 -0.03(-0.47%)
Nov 30, 2012 5.556 5.566 5.480 5.549 503,373 +0.01(+0.24%)
Nov 29, 2012 5.516 5.549 5.464 5.536 398,867 +0.07(+1.32%)
Nov 28, 2012 5.431 5.470 5.359 5.464 439,010 +0.01(+0.24%)
Nov 27, 2012 5.267 5.602 5.261 5.451 839,212 +0.19(+3.62%)
Nov 26, 2012 5.254 5.280 5.223 5.261 510,340 -0.02(-0.37%)
Nov 23, 2012 5.195 5.280 5.182 5.280 205,492 +0.13(+2.55%)
Nov 21, 2012 5.129 5.234 5.100 5.149 453,314 +0.03(+0.51%)
Nov 20, 2012 5.136 5.195 5.090 5.123 362,765 -0.04(-0.76%)
Nov 19, 2012 5.070 5.247 5.070 5.162 347,823 +0.14(+2.88%)
Nov 16, 2012 4.972 5.051 4.946 5.018 384,842 +0.03(+0.53%)
Nov 15, 2012 5.024 5.075 4.972 4.992 447,972 -0.05(-0.91%)
Nov 14, 2012 5.103 5.169 5.031 5.038 441,399 -0.07(-1.29%)
Nov 13, 2012 5.182 5.208 5.090 5.103 263,835 -0.09(-1.77%)
Nov 12, 2012 5.221 5.425 5.149 5.195 168,052 -0.01(-0.13%)
Nov 09, 2012 5.202 5.293 5.162 5.202 274,617 -0.03(-0.63%)
Nov 08, 2012 5.320 5.398 5.234 5.234 292,148 -0.08(-1.48%)
Nov 07, 2012 5.457 5.457 5.313 5.313 344,228 -0.17(-3.17%)
Nov 06, 2012 5.468 5.506 5.402 5.487 220,010 +0.06(+1.08%)
Nov 05, 2012 5.422 5.461 5.383 5.428 231,736 -0.01(-0.12%)
Nov 02, 2012 5.558 5.558 5.428 5.435 341,084 -0.11(-1.99%)
Nov 01, 2012 5.519 5.597 5.474 5.545 432,884 +0.04(+0.71%)
Oct 31, 2012 5.519 5.545 5.461 5.506 265,272 +0.00(+0.00%)
Oct 26, 2012 5.539 5.506 5.506 5.506 166,324 -0.05(-0.82%)
Oct 25, 2012 5.474 5.651 5.474 5.552 431,303 +0.13(+2.40%)
Oct 24, 2012 5.448 5.506 5.383 5.422 217,896 +0.01(+0.12%)
Oct 23, 2012 5.435 5.474 5.396 5.415 279,899 -0.05(-0.95%)
Oct 19, 2012 5.454 5.513 5.422 5.467 352,283 -0.03(-0.59%)
Oct 18, 2012 5.539 5.558 5.500 5.500 299,150 -0.03(-0.59%)
Oct 17, 2012 5.454 5.532 5.454 5.532 257,954 +0.08(+1.43%)
Oct 16, 2012 5.493 5.597 5.422 5.454 314,615 +0.00(+0.00%)
Oct 15, 2012 5.480 5.506 5.415 5.454 422,443 -0.01(-0.24%)
Oct 12, 2012 5.584 5.597 5.467 5.467 496,744 -0.14(-2.55%)
Oct 11, 2012 5.682 5.682 5.588 5.610 238,908 -0.02(-0.35%)
Oct 10, 2012 5.669 5.714 5.610 5.630 382,235 -0.03(-0.46%)
Oct 09, 2012 5.727 5.740 5.642 5.656 333,390 -0.07(-1.25%)
Oct 08, 2012 5.721 5.753 5.693 5.727 116,402 -0.01(-0.11%)
Oct 05, 2012 5.721 5.781 5.701 5.734 209,295 +0.02(+0.34%)
Oct 04, 2012 5.701 5.734 5.662 5.714 263,196 +0.05(+0.80%)
Oct 03, 2012 5.714 5.721 5.649 5.669 259,243 -0.02(-0.34%)
Oct 02, 2012 5.682 5.727 5.656 5.688 243,882 +0.03(+0.46%)
Oct 01, 2012 5.760 5.760 5.636 5.662 433,166 -0.06(-1.13%)
Sep 28, 2012 5.760 5.777 5.695 5.727 302,432 -0.06(-1.01%)
Sep 27, 2012 5.838 5.850 5.773 5.786 284,798 -0.01(-0.22%)
Sep 26, 2012 5.812 5.857 5.766 5.799 211,540 -0.01(-0.22%)
Sep 25, 2012 5.928 5.980 5.812 5.812 301,164 -0.08(-1.43%)
Sep 24, 2012 5.857 5.928 5.805 5.896 321,129 +0.04(+0.67%)
Sep 21, 2012 5.909 5.915 5.844 5.857 668,821 +0.04(+0.66%)
Sep 20, 2012 5.876 5.889 5.818 5.818 246,930 -0.10(-1.75%)
Sep 19, 2012 5.915 5.980 5.766 5.922 810,853 +0.01(+0.22%)
Sep 18, 2012 5.838 5.941 5.831 5.909 608,925 +0.05(+0.89%)
Sep 17, 2012 5.850 5.870 5.825 5.857 299,450 -0.03(-0.44%)
Sep 14, 2012 5.779 5.896 5.753 5.883 449,210 +0.12(+2.14%)
Sep 13, 2012 5.649 5.786 5.630 5.760 411,304 +0.10(+1.72%)
Sep 12, 2012 5.656 5.682 5.623 5.662 179,864 +0.03(+0.46%)
Sep 11, 2012 5.643 5.675 5.597 5.636 309,230 +0.01(+0.23%)
Sep 10, 2012 5.597 5.649 5.597 5.623 212,675 +0.01(+0.23%)
Sep 07, 2012 5.617 5.630 5.582 5.610 269,866 +0.03(+0.58%)
Sep 06, 2012 5.584 5.643 5.567 5.578 424,671 +0.03(+0.59%)
Sep 05, 2012 5.571 5.571 5.526 5.545 219,351 +0.00(+0.00%)
Sep 04, 2012 5.513 5.558 5.467 5.545 460,479 +0.03(+0.59%)
Aug 31, 2012 5.584 5.584 5.513 5.513 315,833 -0.04(-0.70%)
Aug 30, 2012 5.597 5.597 5.545 5.552 188,870 -0.06(-1.04%)
Aug 29, 2012 5.545 5.610 5.545 5.610 324,468 +0.08(+1.41%)
Aug 27, 2012 5.597 5.610 5.532 5.532 398,095 -0.03(-0.47%)
Aug 24, 2012 5.552 5.584 5.532 5.558 280,522 -0.01(-0.23%)
Aug 23, 2012 5.662 5.662 5.545 5.571 210,941 -0.08(-1.49%)
Aug 22, 2012 5.675 5.701 5.623 5.656 153,765 -0.04(-0.68%)
Aug 21, 2012 5.701 5.721 5.636 5.695 449,449 +0.03(+0.46%)
Aug 20, 2012 5.597 5.672 5.571 5.669 603,330 +0.05(+0.81%)
Aug 17, 2012 5.571 5.630 5.571 5.623 425,911 +0.03(+0.58%)
Aug 16, 2012 5.623 5.623 5.578 5.591 277,970 -0.03(-0.46%)
Aug 15, 2012 5.578 5.646 5.578 5.617 302,674 +0.03(+0.46%)
Aug 14, 2012 5.630 5.656 5.571 5.591 301,977 -0.03(-0.58%)
Aug 13, 2012 5.578 5.643 5.480 5.623 342,283 +0.03(+0.52%)
Aug 10, 2012 5.617 5.623 5.578 5.594 169,566 -0.02(-0.40%)
Aug 09, 2012 5.630 5.675 5.610 5.617 258,869 -0.01(-0.12%)
Aug 08, 2012 5.578 5.630 5.539 5.623 444,827 +0.07(+1.23%)
Aug 07, 2012 5.465 5.594 5.452 5.555 438,605 +0.10(+1.77%)
Aug 06, 2012 5.420 5.465 5.394 5.459 409,494 +0.06(+1.07%)
Aug 03, 2012 5.291 5.426 5.291 5.401 462,534 +0.15(+2.82%)
Aug 02, 2012 5.272 5.324 5.227 5.253 290,026 -0.04(-0.73%)
Aug 01, 2012 5.407 5.426 5.291 5.291 448,581 -0.12(-2.14%)
Jul 31, 2012 5.414 5.504 5.401 5.407 408,289 -0.06(-1.06%)
Jul 30, 2012 5.471 5.516 5.446 5.465 404,878 -0.02(-0.35%)
Jul 27, 2012 5.439 5.497 5.336 5.484 354,424 +0.04(+0.83%)
Jul 26, 2012 5.510 5.874 5.369 5.439 509,346 -0.13(-2.31%)
Jul 25, 2012 5.632 5.664 5.523 5.568 531,032 -0.03(-0.57%)
Jul 24, 2012 5.639 5.729 5.568 5.600 354,970 -0.01(-0.23%)
Jul 23, 2012 5.632 5.651 5.574 5.613 407,806 -0.09(-1.58%)
Jul 20, 2012 5.703 5.741 5.664 5.703 743,380 -0.05(-0.78%)
Jul 19, 2012 5.819 5.819 5.735 5.748 247,974 -0.07(-1.22%)
Jul 18, 2012 5.774 5.870 5.754 5.819 401,509 +0.03(+0.44%)
Jul 17, 2012 5.922 5.934 5.774 5.793 696,902 -0.08(-1.42%)
Jul 16, 2012 5.909 5.947 5.844 5.877 400,597 -0.03(-0.44%)
Jul 13, 2012 5.877 5.934 5.793 5.902 388,425 +0.06(+1.10%)
Jul 12, 2012 5.793 5.838 5.754 5.838 273,121 +0.01(+0.11%)
Jul 11, 2012 5.799 5.857 5.780 5.832 293,996 +0.01(+0.22%)
Jul 10, 2012 5.857 5.864 5.783 5.819 268,514 +0.01(+0.22%)
Jul 09, 2012 5.902 5.902 5.767 5.806 561,717 -0.09(-1.53%)
Jul 06, 2012 5.787 5.915 5.780 5.896 384,076 +0.05(+0.77%)
Jul 05, 2012 5.838 5.883 5.799 5.851 401,756 -0.03(-0.44%)
Jul 03, 2012 5.793 5.896 5.754 5.877 248,463 +0.10(+1.67%)
Jul 02, 2012 5.696 5.780 5.645 5.780 458,053 +0.09(+1.58%)
Jun 29, 2012 5.671 5.696 5.613 5.690 370,659 +0.12(+2.19%)
Jun 28, 2012 5.561 5.574 5.484 5.568 385,122 -0.02(-0.35%)
Jun 27, 2012 5.536 5.600 5.491 5.587 309,888 +0.08(+1.40%)
Jun 26, 2012 5.594 5.626 5.497 5.510 374,237 -0.06(-1.15%)
Jun 25, 2012 5.581 5.626 5.536 5.574 417,930 -0.07(-1.25%)
Jun 22, 2012 5.594 5.696 5.561 5.645 915,571 +0.08(+1.50%)
Jun 21, 2012 5.677 5.700 5.561 5.561 306,709 -0.13(-2.26%)
Jun 20, 2012 5.716 5.761 5.664 5.690 342,292 -0.01(-0.23%)
Jun 19, 2012 5.645 5.729 5.600 5.703 469,950 +0.08(+1.49%)
Jun 18, 2012 5.581 5.632 5.510 5.619 459,702 +0.00(+0.06%)
Jun 15, 2012 5.523 5.632 5.510 5.616 1,033,797 +0.07(+1.22%)
Jun 14, 2012 5.471 5.555 5.459 5.549 478,012 +0.10(+1.89%)
Jun 13, 2012 5.459 5.520 5.439 5.446 391,149 -0.03(-0.59%)
Jun 12, 2012 5.491 5.513 5.452 5.478 416,266 +0.01(+0.24%)
Jun 11, 2012 5.613 5.613 5.465 5.465 392,362 -0.08(-1.51%)
Jun 08, 2012 5.504 5.568 5.465 5.549 542,933 +0.03(+0.58%)
Jun 07, 2012 5.581 5.587 5.504 5.516 524,686 +0.01(+0.12%)
Jun 06, 2012 5.510 5.536 5.496 5.510 460,744 +0.02(+0.35%)
Jun 05, 2012 5.484 5.536 5.471 5.491 357,972 -0.01(-0.23%)
Jun 04, 2012 5.504 5.549 5.459 5.504 311,568 +0.01(+0.12%)
Jun 01, 2012 5.574 5.594 5.465 5.497 488,846 -0.15(-2.73%)
May 31, 2012 5.671 5.703 5.626 5.651 416,311 -0.01(-0.11%)
May 30, 2012 5.735 5.754 5.658 5.658 423,047 -0.10(-1.79%)
May 29, 2012 5.812 5.812 5.709 5.761 229,855 +0.01(+0.11%)
May 25, 2012 5.748 5.793 5.735 5.754 436,510 -0.02(-0.33%)
May 24, 2012 5.703 5.774 5.651 5.774 697,664 +0.06(+1.13%)
May 23, 2012 5.677 5.729 5.613 5.709 492,154 +0.01(+0.11%)
May 22, 2012 5.799 5.838 5.671 5.703 549,534 -0.08(-1.44%)
May 21, 2012 5.787 5.838 5.748 5.787 589,020 +0.03(+0.45%)
May 18, 2012 5.787 5.812 5.729 5.761 775,045 -0.03(-0.44%)
May 17, 2012 5.787 5.851 5.761 5.787 522,342 -0.01(-0.22%)
May 16, 2012 5.787 5.851 5.757 5.799 537,619 +0.04(+0.67%)
May 15, 2012 5.787 5.793 5.709 5.761 584,332 -0.01(-0.11%)
May 14, 2012 5.767 5.806 5.754 5.767 514,134 -0.03(-0.55%)
May 11, 2012 5.819 5.832 5.767 5.799 406,341 -0.04(-0.66%)
May 10, 2012 5.793 5.883 5.774 5.838 683,843 +0.07(+1.23%)
May 09, 2012 5.767 5.799 5.722 5.767 522,031 -0.02(-0.28%)
May 08, 2012 5.739 5.815 5.688 5.783 365,582 +0.01(+0.22%)
May 07, 2012 5.630 5.796 5.630 5.771 356,949 +0.11(+2.03%)
May 04, 2012 5.694 5.713 5.637 5.656 504,197 -0.05(-0.89%)
May 03, 2012 5.739 5.764 5.675 5.707 546,013 -0.03(-0.44%)
May 02, 2012 5.624 5.751 5.618 5.732 535,486 +0.06(+1.01%)
May 01, 2012 5.707 5.771 5.675 5.675 557,821 -0.04(-0.78%)
Apr 30, 2012 5.796 5.796 5.707 5.720 388,599 -0.08(-1.32%)
Apr 27, 2012 5.751 5.809 5.739 5.796 580,656 +0.05(+0.89%)
Apr 26, 2012 5.745 5.751 5.637 5.745 531,795 -0.03(-0.55%)
Apr 25, 2012 5.796 5.863 5.751 5.777 320,508 +0.03(+0.55%)
Apr 24, 2012 5.662 5.758 5.650 5.745 578,780 +0.08(+1.35%)
Apr 23, 2012 5.662 5.707 5.620 5.669 477,198 -0.06(-1.00%)
Apr 20, 2012 5.720 5.751 5.637 5.726 863,923 +0.06(+1.12%)
Apr 19, 2012 5.777 5.782 5.624 5.662 538,419 -0.08(-1.39%)
Apr 18, 2012 5.802 5.802 5.713 5.742 388,709 -0.09(-1.58%)
Apr 17, 2012 5.828 5.904 5.790 5.834 517,311 +0.06(+1.10%)
Apr 16, 2012 5.700 5.802 5.681 5.771 335,587 +0.08(+1.46%)
Apr 13, 2012 5.739 5.745 5.675 5.688 568,245 -0.08(-1.44%)
Apr 12, 2012 5.726 5.783 5.675 5.771 359,282 +0.06(+1.00%)
Apr 11, 2012 5.713 5.732 5.643 5.713 518,991 +0.06(+1.13%)
Apr 10, 2012 5.751 5.783 5.643 5.650 510,125 -0.10(-1.66%)
Apr 09, 2012 5.707 5.790 5.688 5.745 414,723 -0.06(-1.10%)
Apr 05, 2012 5.809 5.860 5.771 5.809 332,090 -0.04(-0.65%)
Apr 04, 2012 5.898 5.904 5.815 5.847 379,642 -0.13(-2.24%)
Apr 03, 2012 5.987 6.044 5.936 5.981 359,535 -0.02(-0.32%)
Apr 02, 2012 5.936 6.019 5.904 6.000 348,023 +0.03(+0.53%)
Mar 30, 2012 6.032 6.032 5.917 5.968 300,528 -0.02(-0.32%)
Mar 29, 2012 6.038 6.064 5.904 5.987 440,732 -0.09(-1.47%)
Mar 28, 2012 6.025 6.108 6.006 6.076 429,613 +0.07(+1.17%)
Mar 27, 2012 6.083 6.083 5.993 6.006 367,837 -0.06(-0.95%)
Mar 26, 2012 6.076 6.114 6.025 6.064 455,042 +0.04(+0.63%)
Mar 23, 2012 5.981 6.032 5.911 6.025 298,810 +0.05(+0.85%)
Mar 22, 2012 5.974 6.013 5.923 5.974 277,877 -0.08(-1.37%)
Mar 21, 2012 6.127 6.153 6.032 6.057 206,215 -0.07(-1.14%)
Mar 20, 2012 6.089 6.153 6.038 6.127 308,846 -0.01(-0.21%)
Mar 19, 2012 6.057 6.191 5.955 6.140 410,577 +0.08(+1.26%)
Mar 16, 2012 6.083 6.108 5.955 6.064 842,932 +0.01(+0.21%)
Mar 15, 2012 5.930 6.064 5.898 6.051 396,547 +0.13(+2.15%)
Mar 14, 2012 5.917 5.974 5.879 5.923 718,760 -0.01(-0.21%)
Mar 13, 2012 5.777 5.949 5.764 5.936 519,346 +0.20(+3.56%)
Mar 12, 2012 5.802 5.802 5.694 5.732 683,028 -0.08(-1.32%)
Mar 09, 2012 5.758 5.882 5.751 5.809 433,287 +0.05(+0.88%)
Mar 08, 2012 5.802 5.860 5.688 5.758 545,754 +0.00(+0.00%)
Mar 07, 2012 5.700 5.771 5.669 5.758 400,486 +0.10(+1.69%)
Mar 06, 2012 5.726 5.764 5.656 5.662 454,230 -0.10(-1.77%)
Mar 05, 2012 5.745 6.089 5.707 5.764 408,141 +0.02(+0.33%)
Mar 02, 2012 5.860 5.866 5.732 5.745 867,817 -0.10(-1.64%)
Mar 01, 2012 5.885 5.949 5.828 5.841 537,756 -0.01(-0.11%)
Feb 29, 2012 5.962 6.044 5.847 5.847 509,756 -0.11(-1.92%)
Feb 28, 2012 5.923 5.993 5.892 5.962 365,538 +0.04(+0.75%)
Feb 27, 2012 5.847 5.930 5.809 5.917 485,642 +0.03(+0.54%)
Feb 24, 2012 5.974 5.974 5.860 5.885 362,102 -0.07(-1.18%)
Feb 23, 2012 5.892 5.974 5.860 5.955 494,748 +0.08(+1.41%)
Feb 22, 2012 6.006 6.019 5.866 5.872 300,430 -0.17(-2.74%)
Feb 21, 2012 6.051 6.093 5.965 6.038 306,340 -0.01(-0.21%)
Feb 17, 2012 6.057 6.057 5.949 6.051 317,682 +0.01(+0.21%)
Feb 16, 2012 5.923 6.038 5.923 6.038 258,394 +0.10(+1.72%)
Feb 15, 2012 5.917 6.000 5.904 5.936 477,991 +0.06(+0.98%)
Feb 14, 2012 5.936 5.936 5.834 5.879 250,688 -0.08(-1.39%)
Feb 13, 2012 5.949 5.962 5.872 5.962 345,924 +0.08(+1.30%)
Feb 10, 2012 5.885 5.943 5.860 5.885 290,847 -0.06(-1.07%)
Feb 09, 2012 5.987 6.032 5.923 5.949 260,718 -0.04(-0.64%)
Feb 08, 2012 6.000 6.083 5.936 5.987 360,577 -0.01(-0.16%)
Feb 07, 2012 5.997 6.072 5.965 5.997 305,815 -0.02(-0.31%)
Feb 06, 2012 6.142 6.154 5.997 6.016 487,138 -0.14(-2.26%)
Feb 03, 2012 5.984 6.173 5.971 6.154 1,165,584 +0.18(+3.07%)
Feb 02, 2012 5.927 5.984 5.877 5.971 539,101 +0.02(+0.34%)
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.