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

Brookline Bancorp (NQ: BRKL )

8.850 +0.110 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2014 6.347 6.368 6.290 6.304 187,328 -0.03(-0.45%)
May 29, 2014 6.354 6.375 6.304 6.333 163,386 +0.01(+0.22%)
May 28, 2014 6.375 6.382 6.297 6.319 263,247 -0.09(-1.43%)
May 27, 2014 6.368 6.460 6.326 6.410 288,058 +0.08(+1.34%)
May 23, 2014 6.297 6.326 6.326 6.326 225,470 +0.04(+0.56%)
May 22, 2014 6.297 6.333 6.213 6.290 77,050 +0.02(+0.34%)
May 21, 2014 6.297 6.347 6.206 6.269 295,878 +0.01(+0.23%)
May 20, 2014 6.304 6.382 6.220 6.255 421,633 -0.09(-1.44%)
May 19, 2014 6.262 6.382 6.248 6.347 239,669 +0.09(+1.41%)
May 16, 2014 6.220 6.283 6.156 6.259 411,568 +0.02(+0.28%)
May 15, 2014 6.170 6.255 6.107 6.241 458,688 +0.01(+0.23%)
May 14, 2014 6.396 6.417 6.213 6.227 599,039 -0.16(-2.43%)
May 13, 2014 6.502 6.502 6.375 6.382 277,629 -0.12(-1.84%)
May 12, 2014 6.382 6.537 6.375 6.502 649,356 +0.13(+1.99%)
May 09, 2014 6.213 6.389 6.199 6.375 591,489 +0.12(+1.92%)
May 08, 2014 6.311 6.375 6.220 6.255 585,126 -0.06(-0.89%)
May 07, 2014 6.248 6.319 6.156 6.311 509,109 +0.10(+1.53%)
May 06, 2014 6.279 6.321 6.209 6.216 483,409 -0.06(-1.00%)
May 05, 2014 6.293 6.360 6.251 6.279 548,182 -0.03(-0.44%)
May 02, 2014 6.307 6.426 6.286 6.307 334,515 +0.00(+0.00%)
May 01, 2014 6.335 6.356 6.223 6.307 518,890 -0.03(-0.55%)
Apr 30, 2014 6.307 6.370 6.237 6.342 496,629 +0.06(+0.89%)
Apr 29, 2014 6.356 6.433 6.279 6.286 683,867 -0.06(-0.88%)
Apr 28, 2014 6.314 6.391 6.279 6.342 403,623 +0.05(+0.78%)
Apr 25, 2014 6.342 6.363 6.237 6.293 422,933 -0.08(-1.31%)
Apr 24, 2014 6.419 6.558 6.307 6.377 281,406 +0.00(+0.00%)
Apr 23, 2014 6.412 6.454 6.363 6.377 278,712 -0.06(-0.87%)
Apr 22, 2014 6.419 6.489 6.370 6.433 232,339 +0.06(+0.88%)
Apr 21, 2014 6.391 6.454 6.286 6.377 422,131 -0.03(-0.44%)
Apr 17, 2014 6.356 6.405 6.405 6.405 230,651 +0.04(+0.66%)
Apr 16, 2014 6.419 6.419 6.328 6.363 233,124 -0.01(-0.11%)
Apr 15, 2014 6.356 6.384 6.265 6.370 345,439 +0.01(+0.22%)
Apr 14, 2014 6.314 6.429 6.286 6.356 388,754 +0.10(+1.56%)
Apr 11, 2014 6.265 6.314 6.223 6.258 526,196 -0.05(-0.78%)
Apr 10, 2014 6.426 6.454 6.300 6.307 480,170 -0.13(-2.06%)
Apr 09, 2014 6.496 6.496 6.398 6.440 176,317 -0.03(-0.43%)
Apr 08, 2014 6.412 6.524 6.412 6.468 324,455 +0.05(+0.76%)
Apr 07, 2014 6.419 6.450 6.300 6.419 517,032 -0.03(-0.54%)
Apr 04, 2014 6.670 6.670 6.419 6.454 364,408 -0.16(-2.43%)
Apr 03, 2014 6.663 6.670 6.614 6.614 205,534 -0.07(-1.04%)
Apr 02, 2014 6.740 6.740 6.656 6.684 275,278 -0.04(-0.62%)
Apr 01, 2014 6.579 6.733 6.545 6.726 417,186 +0.15(+2.23%)
Mar 31, 2014 6.503 6.642 6.482 6.579 547,217 +0.11(+1.73%)
Mar 28, 2014 6.419 6.538 6.294 6.468 404,382 +0.04(+0.65%)
Mar 27, 2014 6.517 6.572 6.405 6.426 316,816 -0.10(-1.60%)
Mar 26, 2014 6.698 6.698 6.531 6.531 474,966 -0.12(-1.79%)
Mar 25, 2014 6.698 6.726 6.642 6.649 289,762 -0.05(-0.73%)
Mar 24, 2014 6.733 6.775 6.656 6.698 324,090 -0.04(-0.62%)
Mar 21, 2014 6.754 6.845 6.690 6.740 721,276 -0.03(-0.41%)
Mar 20, 2014 6.733 6.824 6.677 6.768 302,710 -0.01(-0.10%)
Mar 19, 2014 6.719 6.817 6.663 6.775 381,115 +0.04(+0.62%)
Mar 18, 2014 6.663 6.775 6.584 6.733 370,843 +0.08(+1.15%)
Mar 17, 2014 6.628 6.712 6.586 6.656 218,955 +0.05(+0.74%)
Mar 14, 2014 6.552 6.635 6.508 6.607 200,615 +0.03(+0.42%)
Mar 13, 2014 6.628 6.635 6.559 6.579 259,080 -0.01(-0.11%)
Mar 12, 2014 6.538 6.607 6.531 6.586 304,168 +0.03(+0.43%)
Mar 11, 2014 6.565 6.593 6.489 6.559 278,295 -0.02(-0.32%)
Mar 10, 2014 6.531 6.590 6.468 6.579 190,506 +0.01(+0.21%)
Mar 07, 2014 6.572 6.593 6.470 6.565 186,971 +0.03(+0.43%)
Mar 06, 2014 6.524 6.576 6.468 6.538 245,457 +0.04(+0.65%)
Mar 05, 2014 6.489 6.517 6.475 6.496 253,129 -0.03(-0.43%)
Mar 04, 2014 6.398 6.593 6.398 6.524 960,889 +0.22(+3.43%)
Mar 03, 2014 6.335 6.342 6.258 6.307 487,499 -0.07(-1.10%)
Feb 28, 2014 6.328 6.398 6.286 6.377 774,344 +0.08(+1.22%)
Feb 27, 2014 6.307 6.328 6.251 6.300 245,976 -0.01(-0.11%)
Feb 26, 2014 6.258 6.356 6.209 6.307 309,899 +0.09(+1.46%)
Feb 25, 2014 6.244 6.258 6.174 6.216 275,638 -0.01(-0.11%)
Feb 24, 2014 6.181 6.279 6.139 6.223 373,174 +0.08(+1.37%)
Feb 21, 2014 6.167 6.230 6.088 6.139 365,051 +0.01(+0.23%)
Feb 20, 2014 6.098 6.206 6.049 6.125 324,961 +0.06(+0.92%)
Feb 19, 2014 6.223 6.320 6.049 6.070 523,099 -0.15(-2.47%)
Feb 18, 2014 6.216 6.286 6.153 6.223 464,115 +0.04(+0.68%)
Feb 14, 2014 6.153 6.181 6.181 6.181 688,232 +0.03(+0.45%)
Feb 13, 2014 6.091 6.174 6.042 6.153 521,374 +0.05(+0.80%)
Feb 12, 2014 6.153 6.188 6.084 6.104 314,535 +0.03(+0.52%)
Feb 11, 2014 6.038 6.121 6.011 6.073 601,981 +0.06(+0.92%)
Feb 10, 2014 5.990 6.066 5.962 6.018 538,791 +0.01(+0.12%)
Feb 07, 2014 6.018 6.059 5.962 6.011 580,898 +0.00(+0.00%)
Feb 06, 2014 6.059 6.135 6.011 6.011 523,652 -0.03(-0.57%)
Feb 05, 2014 6.066 6.128 6.004 6.045 636,475 +0.00(+0.00%)
Feb 04, 2014 6.011 6.121 5.914 6.045 707,084 +0.06(+0.92%)
Feb 03, 2014 6.163 6.191 5.990 5.990 793,042 -0.17(-2.70%)
Jan 31, 2014 6.156 6.287 6.142 6.156 657,842 -0.07(-1.11%)
Jan 30, 2014 6.260 6.530 6.142 6.225 800,940 -0.10(-1.64%)
Jan 29, 2014 6.405 6.543 6.315 6.329 494,536 -0.12(-1.88%)
Jan 28, 2014 6.474 6.474 6.391 6.450 457,118 +0.01(+0.16%)
Jan 27, 2014 6.571 6.606 6.440 6.440 386,068 -0.10(-1.59%)
Jan 24, 2014 6.578 6.661 6.495 6.543 357,183 -0.09(-1.36%)
Jan 23, 2014 6.640 6.675 6.547 6.633 486,988 -0.01(-0.10%)
Jan 22, 2014 6.661 6.668 6.606 6.640 420,850 +0.00(+0.00%)
Jan 21, 2014 6.633 6.682 6.557 6.640 491,685 +0.07(+1.05%)
Jan 17, 2014 6.592 6.571 6.571 6.571 437,910 -0.01(-0.21%)
Jan 16, 2014 6.606 6.640 6.557 6.585 365,696 -0.05(-0.73%)
Jan 15, 2014 6.585 6.682 6.530 6.633 477,174 +0.05(+0.74%)
Jan 14, 2014 6.592 6.613 6.557 6.585 497,157 +0.01(+0.11%)
Jan 13, 2014 6.599 6.620 6.530 6.578 520,146 -0.02(-0.31%)
Jan 10, 2014 6.550 6.599 6.495 6.599 527,225 +0.07(+1.06%)
Jan 09, 2014 6.537 6.606 6.481 6.530 287,103 +0.01(+0.11%)
Jan 08, 2014 6.543 6.547 6.495 6.523 512,926 -0.01(-0.11%)
Jan 07, 2014 6.537 6.578 6.502 6.530 462,531 +0.03(+0.43%)
Jan 06, 2014 6.571 6.571 6.495 6.502 476,225 -0.03(-0.42%)
Jan 03, 2014 6.523 6.647 6.488 6.530 261,841 +0.00(+0.00%)
Jan 02, 2014 6.633 6.633 6.502 6.530 382,714 -0.08(-1.15%)
Dec 31, 2013 6.620 6.606 6.606 6.606 342,492 -0.01(-0.10%)
Dec 30, 2013 6.640 6.661 6.613 6.613 373,325 -0.01(-0.10%)
Dec 27, 2013 6.661 6.661 6.606 6.620 304,211 -0.01(-0.10%)
Dec 26, 2013 6.633 6.682 6.607 6.626 312,091 +0.00(+0.00%)
Dec 24, 2013 6.640 6.696 6.613 6.626 213,527 +0.01(+0.21%)
Dec 23, 2013 6.592 6.633 6.516 6.613 575,261 +0.04(+0.63%)
Dec 20, 2013 6.433 6.575 6.370 6.571 1,779,308 +0.12(+1.82%)
Dec 19, 2013 6.419 6.509 6.370 6.454 1,008,033 +0.05(+0.76%)
Dec 18, 2013 6.350 6.412 6.315 6.405 801,063 +0.08(+1.31%)
Dec 17, 2013 6.326 6.343 6.301 6.322 480,319 +0.00(+0.00%)
Dec 16, 2013 6.315 6.343 6.294 6.322 949,334 +0.05(+0.77%)
Dec 13, 2013 6.343 6.343 6.260 6.274 479,492 -0.04(-0.66%)
Dec 12, 2013 6.357 6.398 6.308 6.315 629,136 -0.03(-0.44%)
Dec 11, 2013 6.412 6.419 6.315 6.343 1,009,517 -0.04(-0.65%)
Dec 10, 2013 6.364 6.419 6.272 6.384 1,219,984 -0.01(-0.11%)
Dec 09, 2013 6.294 6.405 6.232 6.391 1,318,463 +0.18(+2.90%)
Dec 06, 2013 6.163 6.225 6.149 6.211 0 +0.09(+1.47%)
Dec 05, 2013 6.115 6.139 6.063 6.121 0 +0.00(+0.00%)
Dec 04, 2013 6.128 6.170 6.059 6.121 0 -0.01(-0.23%)
Dec 03, 2013 6.177 6.198 6.108 6.135 0 -0.04(-0.67%)
Dec 02, 2013 6.301 6.308 6.149 6.177 646,144 -0.15(-2.30%)
Nov 29, 2013 6.322 6.350 6.267 6.322 0 +0.03(+0.55%)
Nov 27, 2013 6.225 6.322 6.184 6.287 0 +0.07(+1.11%)
Nov 26, 2013 6.260 6.260 6.211 6.218 0 -0.01(-0.22%)
Nov 25, 2013 6.170 6.281 6.156 6.232 629,165 +0.09(+1.46%)
Nov 22, 2013 6.177 6.177 6.094 6.142 0 -0.01(-0.22%)
Nov 21, 2013 6.121 6.170 6.095 6.156 306,684 +0.06(+1.02%)
Nov 20, 2013 6.128 6.170 6.080 6.094 0 -0.01(-0.11%)
Nov 19, 2013 6.108 6.156 6.073 6.101 358,962 +0.01(+0.23%)
Nov 18, 2013 6.094 6.156 6.052 6.087 0 -0.01(-0.11%)
Nov 15, 2013 6.087 6.108 6.025 6.094 0 -0.01(-0.11%)
Nov 14, 2013 6.087 6.128 6.046 6.101 254,428 +0.04(+0.68%)
Nov 12, 2013 6.121 6.135 6.045 6.059 0 -0.06(-0.91%)
Nov 11, 2013 6.142 6.149 6.077 6.115 0 -0.02(-0.34%)
Nov 08, 2013 6.025 6.142 6.025 6.135 0 +0.10(+1.72%)
Nov 07, 2013 6.073 6.115 6.018 6.032 475,600 -0.03(-0.46%)
Nov 06, 2013 6.032 6.066 6.018 6.059 355,998 +0.05(+0.86%)
Nov 05, 2013 6.028 6.035 6.001 6.007 335,561 -0.03(-0.45%)
Nov 04, 2013 6.055 6.055 5.987 6.035 641,761 +0.01(+0.23%)
Nov 01, 2013 6.062 6.087 5.987 6.021 0 -0.05(-0.79%)
Oct 31, 2013 6.138 6.151 6.069 6.069 626,172 -0.08(-1.23%)
Oct 30, 2013 6.172 6.261 6.131 6.144 504,781 -0.03(-0.44%)
Oct 29, 2013 6.138 6.172 6.103 6.172 0 +0.03(+0.56%)
Oct 28, 2013 6.124 6.158 6.110 6.138 0 +0.03(+0.45%)
Oct 25, 2013 6.295 6.295 6.107 6.110 0 -0.16(-2.62%)
Oct 24, 2013 6.459 6.459 6.240 6.275 417,925 -0.19(-2.97%)
Oct 23, 2013 6.425 6.487 6.412 6.466 302,921 +0.01(+0.21%)
Oct 22, 2013 6.459 6.501 6.425 6.453 638,347 +0.00(+0.00%)
Oct 21, 2013 6.487 6.576 6.429 6.453 704,286 -0.04(-0.63%)
Oct 18, 2013 6.514 6.679 6.412 6.494 796,973 +0.05(+0.74%)
Oct 17, 2013 6.377 6.453 6.336 6.446 492,817 +0.06(+0.97%)
Oct 16, 2013 6.357 6.425 6.353 6.384 170,951 +0.05(+0.87%)
Oct 15, 2013 6.336 6.364 6.302 6.329 384,084 -0.03(-0.43%)
Oct 14, 2013 6.316 6.370 6.316 6.357 238,161 +0.03(+0.43%)
Oct 11, 2013 6.220 6.329 6.179 6.329 0 +0.12(+1.87%)
Oct 10, 2013 6.151 6.216 6.151 6.213 711,543 +0.10(+1.57%)
Oct 09, 2013 6.131 6.172 6.096 6.117 377,230 -0.01(-0.11%)
Oct 08, 2013 6.165 6.165 6.103 6.124 314,067 -0.03(-0.56%)
Oct 07, 2013 6.233 6.240 6.151 6.158 0 -0.13(-2.07%)
Oct 04, 2013 6.247 6.288 6.227 6.288 0 +0.03(+0.44%)
Oct 03, 2013 6.364 6.381 6.247 6.261 0 -0.10(-1.51%)
Oct 02, 2013 6.425 6.425 6.346 6.357 245,956 -0.11(-1.69%)
Oct 01, 2013 6.446 6.480 6.391 6.466 366,701 +0.03(+0.43%)
Sep 30, 2013 6.302 6.446 6.213 6.439 524,680 +0.10(+1.62%)
Sep 27, 2013 6.357 6.432 6.302 6.336 0 -0.06(-0.96%)
Sep 26, 2013 6.507 6.583 6.350 6.398 670,535 -0.10(-1.48%)
Sep 25, 2013 6.466 6.507 6.466 6.494 482,909 +0.03(+0.53%)
Sep 24, 2013 6.418 6.480 6.357 6.459 389,452 +0.06(+0.96%)
Sep 23, 2013 6.377 6.418 6.316 6.398 303,341 -0.01(-0.11%)
Sep 20, 2013 6.364 6.439 6.357 6.405 0 +0.05(+0.75%)
Sep 19, 2013 6.439 6.466 6.309 6.357 238,137 -0.08(-1.28%)
Sep 18, 2013 6.446 6.622 6.377 6.439 0 -0.01(-0.21%)
Sep 17, 2013 6.343 6.453 6.312 6.453 0 +0.10(+1.51%)
Sep 16, 2013 6.364 6.370 6.316 6.357 0 +0.02(+0.32%)
Sep 13, 2013 6.322 6.357 6.302 6.336 0 +0.03(+0.43%)
Sep 12, 2013 6.439 6.446 6.295 6.309 0 -0.02(-0.32%)
Sep 11, 2013 6.295 6.370 6.192 6.329 0 +0.04(+0.65%)
Sep 10, 2013 6.288 6.298 6.220 6.288 199,767 +0.02(+0.33%)
Sep 09, 2013 6.233 6.271 6.172 6.268 0 +0.05(+0.77%)
Sep 06, 2013 6.254 6.254 6.103 6.220 0 -0.01(-0.11%)
Sep 05, 2013 6.247 6.254 6.131 6.227 0 +0.01(+0.11%)
Sep 04, 2013 6.268 6.281 6.199 6.220 0 -0.04(-0.66%)
Sep 03, 2013 6.268 6.432 6.168 6.261 0 +0.06(+0.99%)
Aug 30, 2013 6.343 6.343 6.199 6.199 0 -0.16(-2.48%)
Aug 29, 2013 6.343 6.391 6.322 6.357 150,561 +0.01(+0.22%)
Aug 28, 2013 6.384 6.405 6.322 6.343 0 -0.02(-0.32%)
Aug 27, 2013 6.514 6.534 6.364 6.364 294,954 -0.20(-3.03%)
Aug 26, 2013 6.644 6.658 6.562 6.562 0 -0.06(-0.93%)
Aug 23, 2013 6.624 6.781 6.507 6.624 0 -0.01(-0.10%)
Aug 22, 2013 6.555 6.638 6.535 6.631 242,375 +0.08(+1.15%)
Aug 21, 2013 6.631 6.644 6.535 6.555 0 -0.08(-1.14%)
Aug 20, 2013 6.549 6.651 6.528 6.631 277,161 +0.07(+1.10%)
Aug 19, 2013 6.679 6.679 6.247 6.559 300,792 -0.13(-1.90%)
Aug 16, 2013 6.596 6.699 6.596 6.686 0 +0.05(+0.83%)
Aug 15, 2013 6.631 6.699 6.603 6.631 321,649 -0.08(-1.12%)
Aug 14, 2013 6.727 6.775 6.537 6.706 260,586 -0.04(-0.61%)
Aug 13, 2013 6.781 6.850 6.651 6.747 206,160 -0.01(-0.20%)
Aug 12, 2013 6.747 6.809 6.733 6.761 236,831 -0.03(-0.40%)
Aug 09, 2013 6.740 6.857 6.733 6.788 301,696 +0.03(+0.51%)
Aug 08, 2013 6.788 6.788 6.713 6.754 270,049 +0.01(+0.20%)
Aug 07, 2013 6.795 6.795 6.706 6.740 227,871 -0.05(-0.76%)
Aug 06, 2013 6.839 6.839 6.771 6.792 284,604 -0.05(-0.79%)
Aug 05, 2013 6.785 6.860 6.771 6.846 249,143 +0.03(+0.50%)
Aug 02, 2013 6.785 6.839 6.758 6.812 312,974 -0.01(-0.20%)
Aug 01, 2013 6.737 6.853 6.710 6.826 481,887 +0.13(+1.93%)
Jul 31, 2013 6.588 6.717 6.527 6.697 0 +0.12(+1.75%)
Jul 30, 2013 6.622 6.635 6.547 6.581 0 +0.00(+0.00%)
Jul 29, 2013 6.663 6.703 6.574 6.581 0 -0.07(-1.12%)
Jul 26, 2013 6.608 6.697 6.547 6.656 0 +0.05(+0.72%)
Jul 25, 2013 6.418 6.642 6.351 6.608 0 +0.18(+2.75%)
Jul 24, 2013 6.432 6.462 6.364 6.432 0 +0.04(+0.64%)
Jul 23, 2013 6.350 6.405 6.296 6.391 0 +0.05(+0.75%)
Jul 22, 2013 6.303 6.384 6.289 6.343 0 -0.01(-0.11%)
Jul 19, 2013 6.337 6.384 6.303 6.350 0 -0.01(-0.11%)
Jul 18, 2013 6.296 6.371 6.248 6.357 0 +0.07(+1.08%)
Jul 17, 2013 6.316 6.316 6.255 6.289 169,158 +0.02(+0.32%)
Jul 16, 2013 6.316 6.330 6.221 6.269 0 -0.03(-0.43%)
Jul 15, 2013 6.255 6.309 6.214 6.296 0 +0.07(+1.09%)
Jul 12, 2013 6.146 6.242 5.998 6.228 0 +0.10(+1.55%)
Jul 11, 2013 6.282 6.303 6.119 6.133 0 -0.10(-1.53%)
Jul 10, 2013 6.323 6.343 6.214 6.228 0 -0.08(-1.29%)
Jul 09, 2013 6.248 6.323 6.208 6.309 0 +0.09(+1.42%)
Jul 08, 2013 6.201 6.255 6.174 6.221 298,693 +0.02(+0.33%)
Jul 05, 2013 6.140 6.201 6.106 6.201 0 +0.13(+2.13%)
Jul 03, 2013 6.058 6.106 6.017 6.072 0 +0.01(+0.11%)
Jul 02, 2013 5.997 6.106 5.950 6.065 0 +0.08(+1.36%)
Jul 01, 2013 5.943 6.011 5.929 5.983 0 +0.09(+1.50%)
Jun 28, 2013 5.909 5.950 5.780 5.895 823,157 -0.05(-0.80%)
Jun 27, 2013 5.936 5.963 5.916 5.943 0 +0.03(+0.46%)
Jun 26, 2013 5.916 5.950 5.875 5.916 0 +0.05(+0.81%)
Jun 25, 2013 5.787 5.882 5.739 5.868 0 +0.12(+2.01%)
Jun 24, 2013 5.766 5.848 5.729 5.753 0 -0.09(-1.51%)
Jun 21, 2013 5.766 5.848 5.725 5.841 913,229 +0.10(+1.65%)
Jun 20, 2013 5.651 5.773 5.644 5.746 0 +0.04(+0.71%)
Jun 19, 2013 5.732 5.753 5.678 5.705 0 -0.04(-0.71%)
Jun 18, 2013 5.705 5.807 5.685 5.746 0 +0.04(+0.71%)
Jun 17, 2013 5.705 5.712 5.665 5.705 0 +0.05(+0.84%)
Jun 14, 2013 5.725 5.739 5.651 5.657 0 -0.10(-1.65%)
Jun 13, 2013 5.644 5.753 5.637 5.753 183,641 +0.10(+1.68%)
Jun 12, 2013 5.725 5.766 5.644 5.657 293,786 -0.07(-1.19%)
Jun 11, 2013 5.753 5.753 5.685 5.725 287,423 -0.07(-1.29%)
Jun 10, 2013 5.800 5.807 5.732 5.800 0 +0.03(+0.59%)
Jun 07, 2013 5.814 5.814 5.732 5.766 0 -0.01(-0.12%)
Jun 06, 2013 5.732 5.806 5.698 5.773 293,939 +0.03(+0.59%)
Jun 05, 2013 5.800 5.828 5.732 5.739 0 -0.03(-0.59%)
Jun 04, 2013 5.820 5.848 5.705 5.773 377,434 -0.03(-0.58%)
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.