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 (%)
Jul 31, 2014 6.192 6.431 6.192 6.268 350,588 -0.04(-0.66%)
Jul 30, 2014 6.344 6.386 6.282 6.310 167,158 -0.01(-0.22%)
Jul 29, 2014 6.331 6.386 6.282 6.324 209,218 -0.02(-0.33%)
Jul 28, 2014 6.386 6.435 6.296 6.344 172,564 -0.04(-0.65%)
Jul 25, 2014 6.338 6.442 6.317 6.386 258,452 -0.01(-0.22%)
Jul 24, 2014 6.386 6.462 6.378 6.400 265,258 +0.03(+0.55%)
Jul 23, 2014 6.268 6.379 6.268 6.365 859,034 +0.14(+2.23%)
Jul 22, 2014 6.268 6.317 6.226 6.226 187,251 -0.03(-0.44%)
Jul 21, 2014 6.213 6.275 6.213 6.254 173,365 -0.01(-0.22%)
Jul 18, 2014 6.192 6.317 6.192 6.268 313,327 +0.06(+0.89%)
Jul 17, 2014 6.247 6.282 6.192 6.213 383,062 -0.05(-0.78%)
Jul 16, 2014 6.379 6.379 6.254 6.261 211,736 -0.08(-1.20%)
Jul 15, 2014 6.303 6.365 6.296 6.338 168,949 +0.01(+0.11%)
Jul 14, 2014 6.393 6.449 6.317 6.331 207,758 +0.01(+0.22%)
Jul 11, 2014 6.338 6.372 6.310 6.317 250,242 -0.06(-0.87%)
Jul 10, 2014 6.310 6.421 6.303 6.372 196,361 -0.06(-0.97%)
Jul 09, 2014 6.511 6.511 6.421 6.435 350,516 -0.03(-0.54%)
Jul 08, 2014 6.497 6.518 6.438 6.469 449,693 -0.06(-0.85%)
Jul 07, 2014 6.574 6.594 6.504 6.525 241,964 -0.08(-1.16%)
Jul 03, 2014 6.539 6.601 6.601 6.601 196,645 +0.12(+1.82%)
Jul 02, 2014 6.560 6.574 6.476 6.483 283,450 -0.10(-1.58%)
Jul 01, 2014 6.532 6.678 6.532 6.587 451,962 +0.08(+1.28%)
Jun 30, 2014 6.518 6.532 6.456 6.504 237,746 -0.05(-0.74%)
Jun 27, 2014 6.449 6.601 6.449 6.553 741,168 +0.06(+0.85%)
Jun 26, 2014 6.483 6.504 6.386 6.497 139,565 +0.02(+0.32%)
Jun 25, 2014 6.386 6.476 6.386 6.476 474,732 +0.04(+0.65%)
Jun 24, 2014 6.421 6.546 6.414 6.435 363,438 +0.01(+0.11%)
Jun 23, 2014 6.456 6.456 6.372 6.428 194,353 -0.01(-0.22%)
Jun 20, 2014 6.407 6.456 6.365 6.442 752,458 +0.06(+0.98%)
Jun 19, 2014 6.393 6.414 6.338 6.379 155,828 -0.01(-0.22%)
Jun 18, 2014 6.386 6.407 6.289 6.393 232,161 +0.03(+0.44%)
Jun 17, 2014 6.282 6.365 6.240 6.365 270,107 +0.10(+1.66%)
Jun 16, 2014 6.317 6.317 6.247 6.261 167,150 -0.06(-0.88%)
Jun 13, 2014 6.344 6.379 6.268 6.317 206,427 +0.01(+0.11%)
Jun 12, 2014 6.344 6.365 6.280 6.310 213,243 -0.07(-1.09%)
Jun 11, 2014 6.407 6.421 6.331 6.379 266,405 -0.08(-1.29%)
Jun 10, 2014 6.462 6.678 6.349 6.462 168,196 -0.01(-0.21%)
Jun 06, 2014 6.483 6.490 6.421 6.476 338,429 +0.04(+0.65%)
Jun 05, 2014 6.303 6.435 6.247 6.435 337,171 +0.16(+2.54%)
Jun 04, 2014 6.213 6.296 6.183 6.275 293,229 +0.06(+1.01%)
Jun 03, 2014 6.247 6.289 6.199 6.213 434,705 -0.03(-0.56%)
Jun 02, 2014 6.213 6.268 6.150 6.247 220,506 +0.04(+0.67%)
May 30, 2014 6.247 6.268 6.192 6.206 190,309 -0.03(-0.45%)
May 29, 2014 6.254 6.275 6.206 6.233 165,987 +0.01(+0.22%)
May 28, 2014 6.275 6.282 6.199 6.220 267,438 -0.09(-1.43%)
May 27, 2014 6.268 6.358 6.226 6.310 292,643 +0.08(+1.34%)
May 23, 2014 6.199 6.226 6.226 6.226 229,059 +0.03(+0.56%)
May 22, 2014 6.199 6.233 6.115 6.192 78,276 +0.02(+0.34%)
May 21, 2014 6.199 6.247 6.108 6.171 300,588 +0.01(+0.23%)
May 20, 2014 6.206 6.282 6.122 6.157 428,344 -0.09(-1.44%)
May 19, 2014 6.164 6.282 6.150 6.247 243,484 +0.09(+1.41%)
May 16, 2014 6.122 6.185 6.060 6.161 418,119 +0.02(+0.28%)
May 15, 2014 6.074 6.157 6.011 6.143 465,989 +0.01(+0.23%)
May 14, 2014 6.296 6.317 6.115 6.129 608,574 -0.15(-2.43%)
May 13, 2014 6.400 6.400 6.275 6.282 282,048 -0.12(-1.84%)
May 12, 2014 6.282 6.435 6.275 6.400 659,692 +0.12(+1.99%)
May 09, 2014 6.115 6.289 6.102 6.275 600,904 +0.12(+1.92%)
May 08, 2014 6.213 6.275 6.122 6.157 594,440 -0.06(-0.89%)
May 07, 2014 6.150 6.220 6.060 6.213 517,212 +0.09(+1.53%)
May 06, 2014 6.181 6.222 6.112 6.119 491,103 -0.06(-1.00%)
May 05, 2014 6.194 6.260 6.153 6.181 556,907 -0.03(-0.44%)
May 02, 2014 6.208 6.325 6.188 6.208 339,839 +0.00(+0.00%)
May 01, 2014 6.236 6.256 6.126 6.208 527,149 -0.03(-0.55%)
Apr 30, 2014 6.208 6.270 6.139 6.243 504,534 +0.05(+0.89%)
Apr 29, 2014 6.256 6.332 6.181 6.188 694,752 -0.05(-0.88%)
Apr 28, 2014 6.215 6.291 6.181 6.243 410,047 +0.05(+0.78%)
Apr 25, 2014 6.243 6.263 6.139 6.194 429,664 -0.08(-1.31%)
Apr 24, 2014 6.318 6.456 6.208 6.277 285,885 +0.00(+0.00%)
Apr 23, 2014 6.311 6.353 6.263 6.277 283,148 -0.06(-0.87%)
Apr 22, 2014 6.318 6.387 6.270 6.332 236,037 +0.06(+0.88%)
Apr 21, 2014 6.291 6.353 6.188 6.277 428,850 -0.03(-0.44%)
Apr 17, 2014 6.256 6.304 6.304 6.304 234,323 +0.04(+0.66%)
Apr 16, 2014 6.318 6.318 6.229 6.263 236,835 -0.01(-0.11%)
Apr 15, 2014 6.256 6.284 6.167 6.270 350,937 +0.01(+0.22%)
Apr 14, 2014 6.215 6.329 6.188 6.256 394,942 +0.10(+1.56%)
Apr 11, 2014 6.167 6.215 6.126 6.160 534,572 -0.05(-0.78%)
Apr 10, 2014 6.325 6.353 6.201 6.208 487,813 -0.13(-2.06%)
Apr 09, 2014 6.394 6.394 6.298 6.339 179,124 -0.03(-0.43%)
Apr 08, 2014 6.311 6.421 6.311 6.366 329,620 +0.05(+0.76%)
Apr 07, 2014 6.318 6.349 6.201 6.318 525,261 -0.03(-0.54%)
Apr 04, 2014 6.566 6.566 6.318 6.353 370,208 -0.16(-2.43%)
Apr 03, 2014 6.559 6.566 6.511 6.511 208,806 -0.07(-1.04%)
Apr 02, 2014 6.634 6.634 6.552 6.579 279,660 -0.04(-0.62%)
Apr 01, 2014 6.476 6.628 6.442 6.621 423,826 +0.14(+2.23%)
Mar 31, 2014 6.401 6.538 6.380 6.476 555,927 +0.11(+1.73%)
Mar 28, 2014 6.318 6.435 6.195 6.366 410,818 +0.04(+0.65%)
Mar 27, 2014 6.414 6.469 6.304 6.325 321,858 -0.10(-1.60%)
Mar 26, 2014 6.593 6.593 6.428 6.428 482,526 -0.12(-1.79%)
Mar 25, 2014 6.593 6.621 6.538 6.545 294,374 -0.05(-0.73%)
Mar 24, 2014 6.628 6.669 6.552 6.593 329,249 -0.04(-0.62%)
Mar 21, 2014 6.648 6.738 6.585 6.634 732,757 -0.03(-0.41%)
Mar 20, 2014 6.628 6.717 6.573 6.662 307,529 -0.01(-0.10%)
Mar 19, 2014 6.614 6.710 6.559 6.669 387,181 +0.04(+0.62%)
Mar 18, 2014 6.559 6.669 6.480 6.628 376,746 +0.08(+1.15%)
Mar 17, 2014 6.524 6.607 6.483 6.552 222,441 +0.05(+0.74%)
Mar 14, 2014 6.449 6.531 6.406 6.504 203,808 +0.03(+0.42%)
Mar 13, 2014 6.524 6.531 6.456 6.476 263,203 -0.01(-0.11%)
Mar 12, 2014 6.435 6.504 6.428 6.483 309,009 +0.03(+0.43%)
Mar 11, 2014 6.463 6.490 6.387 6.456 282,725 -0.02(-0.32%)
Mar 10, 2014 6.428 6.487 6.366 6.476 193,538 +0.01(+0.21%)
Mar 07, 2014 6.469 6.490 6.369 6.463 189,947 +0.03(+0.43%)
Mar 06, 2014 6.421 6.473 6.366 6.435 249,364 +0.04(+0.65%)
Mar 05, 2014 6.387 6.414 6.373 6.394 257,159 -0.03(-0.43%)
Mar 04, 2014 6.298 6.490 6.298 6.421 976,184 +0.21(+3.43%)
Mar 03, 2014 6.236 6.243 6.160 6.208 495,259 -0.07(-1.10%)
Feb 28, 2014 6.229 6.298 6.188 6.277 786,669 +0.08(+1.22%)
Feb 27, 2014 6.208 6.229 6.153 6.201 249,892 -0.01(-0.11%)
Feb 26, 2014 6.160 6.256 6.112 6.208 314,832 +0.09(+1.46%)
Feb 25, 2014 6.146 6.160 6.078 6.119 280,025 -0.01(-0.11%)
Feb 24, 2014 6.084 6.181 6.043 6.126 379,114 +0.08(+1.37%)
Feb 21, 2014 6.071 6.133 5.992 6.043 370,861 +0.01(+0.23%)
Feb 20, 2014 6.002 6.109 5.954 6.029 330,133 +0.06(+0.92%)
Feb 19, 2014 6.126 6.221 5.954 5.974 531,426 -0.15(-2.47%)
Feb 18, 2014 6.119 6.188 6.057 6.126 471,502 +0.04(+0.68%)
Feb 14, 2014 6.057 6.084 6.084 6.084 699,187 +0.03(+0.45%)
Feb 13, 2014 5.995 6.078 5.947 6.057 529,673 +0.05(+0.80%)
Feb 12, 2014 6.057 6.091 5.988 6.009 319,541 +0.03(+0.52%)
Feb 11, 2014 5.944 6.026 5.917 5.978 611,563 +0.05(+0.92%)
Feb 10, 2014 5.896 5.971 5.869 5.923 547,367 +0.01(+0.12%)
Feb 07, 2014 5.923 5.964 5.869 5.917 590,144 +0.00(+0.00%)
Feb 06, 2014 5.964 6.039 5.917 5.917 531,987 -0.03(-0.57%)
Feb 05, 2014 5.971 6.032 5.910 5.951 646,606 +0.00(+0.00%)
Feb 04, 2014 5.917 6.026 5.821 5.951 718,339 +0.05(+0.92%)
Feb 03, 2014 6.066 6.094 5.896 5.896 805,666 -0.16(-2.70%)
Jan 31, 2014 6.060 6.189 6.046 6.060 668,314 -0.07(-1.11%)
Jan 30, 2014 6.162 6.427 6.046 6.128 813,689 -0.10(-1.64%)
Jan 29, 2014 6.305 6.441 6.216 6.230 502,408 -0.12(-1.88%)
Jan 28, 2014 6.373 6.373 6.291 6.349 464,394 +0.01(+0.16%)
Jan 27, 2014 6.468 6.502 6.339 6.339 392,213 -0.10(-1.59%)
Jan 24, 2014 6.475 6.557 6.393 6.441 362,869 -0.09(-1.36%)
Jan 23, 2014 6.536 6.570 6.444 6.529 494,740 -0.01(-0.10%)
Jan 22, 2014 6.557 6.563 6.502 6.536 427,549 +0.00(+0.00%)
Jan 21, 2014 6.529 6.577 6.455 6.536 499,512 +0.07(+1.05%)
Jan 17, 2014 6.489 6.468 6.468 6.468 444,880 -0.01(-0.21%)
Jan 16, 2014 6.502 6.536 6.455 6.482 371,517 -0.05(-0.73%)
Jan 15, 2014 6.482 6.577 6.427 6.529 484,770 +0.05(+0.74%)
Jan 14, 2014 6.489 6.509 6.455 6.482 505,071 +0.01(+0.11%)
Jan 13, 2014 6.495 6.516 6.427 6.475 528,425 -0.02(-0.31%)
Jan 10, 2014 6.448 6.495 6.393 6.495 535,618 +0.07(+1.06%)
Jan 09, 2014 6.434 6.502 6.380 6.427 291,673 +0.01(+0.11%)
Jan 08, 2014 6.441 6.444 6.393 6.420 521,090 -0.01(-0.11%)
Jan 07, 2014 6.434 6.475 6.400 6.427 469,893 +0.03(+0.43%)
Jan 06, 2014 6.468 6.468 6.393 6.400 483,805 -0.03(-0.42%)
Jan 03, 2014 6.420 6.543 6.386 6.427 266,009 +0.00(+0.00%)
Jan 02, 2014 6.529 6.529 6.400 6.427 388,805 -0.07(-1.15%)
Dec 31, 2013 6.516 6.502 6.502 6.502 347,944 -0.01(-0.10%)
Dec 30, 2013 6.536 6.557 6.509 6.509 379,267 -0.01(-0.10%)
Dec 27, 2013 6.557 6.557 6.502 6.516 309,053 -0.01(-0.10%)
Dec 26, 2013 6.529 6.577 6.503 6.523 317,059 +0.00(+0.00%)
Dec 24, 2013 6.536 6.591 6.509 6.523 216,926 +0.01(+0.21%)
Dec 23, 2013 6.489 6.529 6.414 6.509 584,418 +0.04(+0.63%)
Dec 20, 2013 6.332 6.472 6.271 6.468 1,807,630 +0.12(+1.82%)
Dec 19, 2013 6.318 6.407 6.271 6.352 1,024,079 +0.05(+0.76%)
Dec 18, 2013 6.250 6.312 6.216 6.305 813,814 +0.08(+1.31%)
Dec 17, 2013 6.226 6.243 6.203 6.223 487,964 +0.00(+0.00%)
Dec 16, 2013 6.216 6.243 6.196 6.223 964,445 +0.05(+0.77%)
Dec 13, 2013 6.243 6.243 6.162 6.175 487,124 -0.04(-0.66%)
Dec 12, 2013 6.257 6.298 6.209 6.216 639,150 -0.03(-0.44%)
Dec 11, 2013 6.312 6.318 6.216 6.243 1,025,586 -0.04(-0.65%)
Dec 10, 2013 6.264 6.318 6.174 6.284 1,239,403 -0.01(-0.11%)
Dec 09, 2013 6.196 6.305 6.135 6.291 1,339,449 +0.18(+2.90%)
Dec 06, 2013 6.066 6.128 6.053 6.114 0 +0.09(+1.47%)
Dec 05, 2013 6.019 6.043 5.968 6.026 0 +0.00(+0.00%)
Dec 04, 2013 6.032 6.073 5.964 6.026 0 -0.01(-0.23%)
Dec 03, 2013 6.080 6.100 6.012 6.039 0 -0.04(-0.67%)
Dec 02, 2013 6.203 6.209 6.053 6.080 656,429 -0.14(-2.30%)
Nov 29, 2013 6.223 6.250 6.169 6.223 0 +0.03(+0.55%)
Nov 27, 2013 6.128 6.223 6.087 6.189 0 +0.07(+1.11%)
Nov 26, 2013 6.162 6.162 6.114 6.121 0 -0.01(-0.22%)
Nov 25, 2013 6.073 6.182 6.060 6.135 639,180 +0.09(+1.46%)
Nov 22, 2013 6.080 6.080 5.998 6.046 0 -0.01(-0.22%)
Nov 21, 2013 6.026 6.073 5.999 6.060 311,566 +0.06(+1.02%)
Nov 20, 2013 6.032 6.073 5.985 5.998 0 -0.01(-0.11%)
Nov 19, 2013 6.012 6.060 5.978 6.005 364,675 +0.01(+0.23%)
Nov 18, 2013 5.998 6.060 5.957 5.992 0 -0.01(-0.11%)
Nov 15, 2013 5.992 6.012 5.930 5.998 0 -0.01(-0.11%)
Nov 14, 2013 5.992 6.032 5.951 6.005 258,478 +0.04(+0.68%)
Nov 12, 2013 6.026 6.039 5.951 5.964 0 -0.05(-0.91%)
Nov 11, 2013 6.046 6.053 5.981 6.019 0 -0.02(-0.34%)
Nov 08, 2013 5.930 6.046 5.930 6.039 0 +0.10(+1.72%)
Nov 07, 2013 5.978 6.019 5.923 5.937 483,170 -0.03(-0.46%)
Nov 06, 2013 5.937 5.971 5.923 5.964 361,665 +0.05(+0.86%)
Nov 05, 2013 5.933 5.940 5.907 5.913 340,902 -0.03(-0.45%)
Nov 04, 2013 5.960 5.960 5.893 5.940 651,976 +0.01(+0.23%)
Nov 01, 2013 5.967 5.992 5.893 5.927 0 -0.05(-0.79%)
Oct 31, 2013 6.041 6.055 5.974 5.974 636,139 -0.07(-1.23%)
Oct 30, 2013 6.075 6.163 6.035 6.048 512,815 -0.03(-0.44%)
Oct 29, 2013 6.041 6.075 6.008 6.075 0 +0.03(+0.56%)
Oct 28, 2013 6.028 6.062 6.014 6.041 0 +0.03(+0.45%)
Oct 25, 2013 6.196 6.196 6.011 6.014 0 -0.16(-2.62%)
Oct 24, 2013 6.358 6.358 6.142 6.176 424,578 -0.19(-2.97%)
Oct 23, 2013 6.325 6.385 6.311 6.365 307,742 +0.01(+0.21%)
Oct 22, 2013 6.358 6.399 6.325 6.352 648,508 +0.00(+0.00%)
Oct 21, 2013 6.385 6.473 6.328 6.352 715,496 -0.04(-0.63%)
Oct 18, 2013 6.412 6.574 6.311 6.392 809,659 +0.05(+0.74%)
Oct 17, 2013 6.277 6.352 6.237 6.345 500,661 +0.06(+0.97%)
Oct 16, 2013 6.257 6.325 6.254 6.284 173,672 +0.05(+0.87%)
Oct 15, 2013 6.237 6.264 6.203 6.230 390,198 -0.03(-0.43%)
Oct 14, 2013 6.217 6.271 6.217 6.257 241,952 +0.03(+0.43%)
Oct 11, 2013 6.122 6.230 6.082 6.230 0 +0.11(+1.87%)
Oct 10, 2013 6.055 6.119 6.055 6.116 722,869 +0.09(+1.57%)
Oct 09, 2013 6.035 6.075 6.001 6.021 383,234 -0.01(-0.11%)
Oct 08, 2013 6.068 6.068 6.008 6.028 319,066 -0.03(-0.56%)
Oct 07, 2013 6.136 6.142 6.055 6.062 0 -0.13(-2.07%)
Oct 04, 2013 6.149 6.190 6.129 6.190 0 +0.03(+0.44%)
Oct 03, 2013 6.264 6.281 6.149 6.163 0 -0.09(-1.51%)
Oct 02, 2013 6.325 6.325 6.247 6.257 249,871 -0.11(-1.69%)
Oct 01, 2013 6.345 6.378 6.291 6.365 372,538 +0.03(+0.43%)
Sep 30, 2013 6.203 6.345 6.116 6.338 533,032 +0.10(+1.62%)
Sep 27, 2013 6.257 6.331 6.203 6.237 0 -0.06(-0.96%)
Sep 26, 2013 6.405 6.480 6.250 6.298 681,208 -0.09(-1.48%)
Sep 25, 2013 6.365 6.405 6.365 6.392 490,595 +0.03(+0.53%)
Sep 24, 2013 6.318 6.378 6.257 6.358 395,651 +0.06(+0.96%)
Sep 23, 2013 6.277 6.318 6.217 6.298 308,170 -0.01(-0.11%)
Sep 20, 2013 6.264 6.338 6.257 6.304 0 +0.05(+0.75%)
Sep 19, 2013 6.338 6.365 6.210 6.257 241,928 -0.08(-1.28%)
Sep 18, 2013 6.345 6.519 6.277 6.338 0 -0.01(-0.21%)
Sep 17, 2013 6.244 6.352 6.213 6.352 0 +0.09(+1.51%)
Sep 16, 2013 6.264 6.271 6.217 6.257 0 +0.02(+0.32%)
Sep 13, 2013 6.223 6.257 6.203 6.237 0 +0.03(+0.43%)
Sep 12, 2013 6.338 6.345 6.196 6.210 0 -0.02(-0.32%)
Sep 11, 2013 6.196 6.271 6.095 6.230 0 +0.04(+0.65%)
Sep 10, 2013 6.190 6.199 6.122 6.190 202,947 +0.02(+0.33%)
Sep 09, 2013 6.136 6.173 6.075 6.169 0 +0.05(+0.77%)
Sep 06, 2013 6.156 6.156 6.008 6.122 0 -0.01(-0.11%)
Sep 05, 2013 6.149 6.156 6.035 6.129 0 +0.01(+0.11%)
Sep 04, 2013 6.169 6.183 6.102 6.122 0 -0.04(-0.66%)
Sep 03, 2013 6.169 6.331 6.072 6.163 0 +0.06(+0.99%)
Aug 30, 2013 6.244 6.244 6.102 6.102 0 -0.16(-2.48%)
Aug 29, 2013 6.244 6.291 6.223 6.257 152,957 +0.01(+0.22%)
Aug 28, 2013 6.284 6.304 6.223 6.244 0 -0.02(-0.32%)
Aug 27, 2013 6.412 6.432 6.264 6.264 299,649 -0.20(-3.03%)
Aug 26, 2013 6.540 6.554 6.459 6.459 0 -0.06(-0.93%)
Aug 23, 2013 6.520 6.675 6.405 6.520 0 -0.01(-0.10%)
Aug 22, 2013 6.453 6.534 6.432 6.527 246,233 +0.07(+1.15%)
Aug 21, 2013 6.527 6.540 6.432 6.453 0 -0.07(-1.14%)
Aug 20, 2013 6.446 6.547 6.426 6.527 281,573 +0.07(+1.10%)
Aug 19, 2013 6.574 6.574 6.149 6.456 305,580 -0.12(-1.90%)
Aug 16, 2013 6.493 6.594 6.493 6.581 0 +0.05(+0.83%)
Aug 15, 2013 6.527 6.594 6.500 6.527 326,769 -0.07(-1.12%)
Aug 14, 2013 6.621 6.668 6.435 6.601 264,734 -0.04(-0.61%)
Aug 13, 2013 6.675 6.743 6.547 6.641 209,442 -0.01(-0.20%)
Aug 12, 2013 6.641 6.702 6.628 6.655 240,600 -0.03(-0.40%)
Aug 09, 2013 6.635 6.749 6.628 6.682 306,498 +0.03(+0.51%)
Aug 08, 2013 6.682 6.682 6.608 6.648 274,347 +0.01(+0.20%)
Aug 07, 2013 6.689 6.689 6.601 6.635 231,499 -0.05(-0.76%)
Aug 06, 2013 6.732 6.732 6.665 6.685 289,134 -0.05(-0.79%)
Aug 05, 2013 6.679 6.752 6.665 6.739 253,108 +0.03(+0.50%)
Aug 02, 2013 6.679 6.732 6.652 6.705 317,956 -0.01(-0.20%)
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.