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

Brookline Bancorp (NQ: BRKL )

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2017 11.84 11.91 11.68 11.87 540,473 +0.00(+0.00%)
Mar 30, 2017 11.46 11.89 11.46 11.87 616,868 +0.42(+3.64%)
Mar 29, 2017 11.42 11.53 11.34 11.46 343,748 -0.04(-0.33%)
Mar 28, 2017 11.38 11.53 11.30 11.49 521,641 +0.00(+0.00%)
Mar 27, 2017 11.11 11.53 10.66 11.49 557,433 +0.08(+0.66%)
Mar 24, 2017 11.23 11.49 11.23 11.42 482,559 +0.19(+1.69%)
Mar 23, 2017 10.96 11.34 10.96 11.23 471,584 +0.23(+2.07%)
Mar 22, 2017 11.11 11.23 10.85 11.00 473,648 -0.15(-1.36%)
Mar 21, 2017 11.91 11.95 11.15 11.15 477,686 -0.72(-6.07%)
Mar 20, 2017 11.95 11.99 11.76 11.87 297,628 -0.11(-0.95%)
Mar 17, 2017 11.76 12.02 11.57 11.99 1,012,138 +0.15(+1.28%)
Mar 16, 2017 11.72 11.87 11.72 11.84 265,834 +0.19(+1.63%)
Mar 15, 2017 11.72 11.91 11.61 11.65 346,094 -0.08(-0.65%)
Mar 14, 2017 11.65 11.80 11.57 11.72 153,605 +0.04(+0.33%)
Mar 13, 2017 11.61 11.87 11.61 11.68 133,663 +0.00(+0.00%)
Mar 10, 2017 11.87 11.87 11.57 11.68 198,649 -0.04(-0.32%)
Mar 09, 2017 11.76 11.95 11.72 11.72 235,603 +0.00(+0.00%)
Mar 08, 2017 11.95 12.02 11.72 11.72 258,334 -0.15(-1.28%)
Mar 07, 2017 11.91 12.06 11.87 11.87 249,213 -0.04(-0.32%)
Mar 06, 2017 11.95 11.99 11.82 11.91 149,710 -0.08(-0.63%)
Mar 03, 2017 11.95 12.06 11.87 11.99 226,138 +0.11(+0.96%)
Mar 02, 2017 12.21 12.25 11.84 11.87 508,172 -0.38(-3.10%)
Mar 01, 2017 12.29 12.40 12.21 12.25 568,807 +0.23(+1.89%)
Feb 28, 2017 12.25 12.25 11.99 12.02 245,130 -0.27(-2.16%)
Feb 27, 2017 12.33 12.33 12.06 12.29 322,318 -0.04(-0.31%)
Feb 24, 2017 12.18 12.37 12.10 12.33 415,588 +0.08(+0.62%)
Feb 23, 2017 12.21 12.29 12.06 12.25 212,990 +0.04(+0.31%)
Feb 22, 2017 12.06 12.27 12.02 12.21 125,542 +0.08(+0.63%)
Feb 21, 2017 12.21 12.25 12.08 12.14 142,547 -0.04(-0.31%)
Feb 17, 2017 12.18 12.18 12.18 0 +0.08(+0.63%)
Feb 16, 2017 12.10 12.14 11.95 12.10 165,819 +0.04(+0.31%)
Feb 15, 2017 12.14 12.21 12.02 12.06 222,971 -0.08(-0.62%)
Feb 14, 2017 11.99 12.25 11.91 12.14 475,080 +0.08(+0.63%)
Feb 13, 2017 11.80 12.06 11.61 12.06 478,441 +0.30(+2.58%)
Feb 10, 2017 11.68 11.80 11.61 11.76 196,725 +0.08(+0.65%)
Feb 09, 2017 11.49 11.78 11.49 11.68 207,906 +0.15(+1.32%)
Feb 08, 2017 11.57 11.57 11.34 11.53 222,176 -0.12(-1.04%)
Feb 07, 2017 11.77 11.80 11.50 11.65 295,231 -0.08(-0.64%)
Feb 06, 2017 11.84 11.88 11.69 11.73 230,459 -0.23(-1.89%)
Feb 03, 2017 11.80 11.95 11.75 11.95 236,841 +0.26(+2.26%)
Feb 02, 2017 11.77 11.84 11.50 11.69 249,177 -0.15(-1.27%)
Feb 01, 2017 11.95 12.14 11.80 11.84 346,722 -0.04(-0.32%)
Jan 31, 2017 11.77 11.99 11.73 11.88 397,248 +0.04(+0.32%)
Jan 30, 2017 12.07 12.07 11.84 11.84 360,673 -0.38(-3.09%)
Jan 27, 2017 12.48 12.48 12.14 12.22 284,188 -0.23(-1.82%)
Jan 26, 2017 13.16 13.16 12.11 12.44 527,996 +0.23(+1.85%)
Jan 25, 2017 12.14 12.29 12.03 12.22 236,051 +0.19(+1.57%)
Jan 24, 2017 11.84 12.07 11.63 12.03 315,262 +0.26(+2.24%)
Jan 23, 2017 11.84 11.92 11.69 11.77 165,641 -0.08(-0.64%)
Jan 20, 2017 11.84 11.99 11.80 11.84 207,940 +0.00(+0.00%)
Jan 19, 2017 11.99 12.07 11.75 11.84 157,218 -0.11(-0.95%)
Jan 18, 2017 11.77 11.95 11.65 11.95 285,123 +0.23(+1.93%)
Jan 17, 2017 12.03 12.03 11.73 11.73 244,927 -0.34(-2.81%)
Jan 13, 2017 12.07 12.07 12.07 0 +0.04(+0.31%)
Jan 12, 2017 12.33 12.33 11.95 12.03 213,406 -0.41(-3.33%)
Jan 11, 2017 12.37 12.44 12.03 12.44 410,412 +0.19(+1.54%)
Jan 10, 2017 11.99 12.29 11.62 12.26 384,674 +0.19(+1.56%)
Jan 09, 2017 12.26 12.26 12.03 12.07 180,994 -0.30(-2.44%)
Jan 06, 2017 12.37 12.41 12.22 12.37 284,391 +0.11(+0.92%)
Jan 05, 2017 12.60 12.60 12.18 12.26 330,606 -0.38(-2.98%)
Jan 04, 2017 12.63 12.71 12.44 12.63 365,327 +0.15(+1.21%)
Jan 03, 2017 12.56 12.63 12.26 12.48 288,068 +0.11(+0.91%)
Dec 30, 2016 12.37 12.37 12.37 0 -0.08(-0.61%)
Dec 29, 2016 12.44 12.52 12.33 12.44 119,003 +0.04(+0.30%)
Dec 28, 2016 12.56 12.61 12.31 12.41 165,447 -0.11(-0.90%)
Dec 27, 2016 12.41 12.56 12.37 12.52 141,007 +0.19(+1.53%)
Dec 23, 2016 12.33 12.33 12.33 0 -0.11(-0.91%)
Dec 22, 2016 12.44 12.44 12.22 12.44 148,258 +0.04(+0.30%)
Dec 21, 2016 12.37 12.44 12.26 12.41 166,887 +0.04(+0.30%)
Dec 20, 2016 12.26 12.41 12.14 12.37 274,834 +0.15(+1.23%)
Dec 19, 2016 12.14 12.29 12.07 12.22 331,189 +0.15(+1.25%)
Dec 16, 2016 12.33 12.44 12.03 12.07 890,079 -0.23(-1.84%)
Dec 15, 2016 12.22 12.37 12.07 12.29 415,958 +0.04(+0.31%)
Dec 14, 2016 12.11 12.33 11.62 12.26 308,415 +0.04(+0.31%)
Dec 13, 2016 12.22 12.26 12.07 12.22 243,428 +0.11(+0.94%)
Dec 12, 2016 12.33 12.33 12.07 12.11 252,467 -0.19(-1.53%)
Dec 09, 2016 12.33 12.43 11.65 12.29 266,084 +0.00(+0.00%)
Dec 08, 2016 12.11 12.44 11.99 12.29 539,299 +0.19(+1.56%)
Dec 07, 2016 11.92 12.11 11.83 12.11 316,633 +0.11(+0.94%)
Dec 06, 2016 11.58 11.99 11.54 11.99 551,978 +0.41(+3.58%)
Dec 05, 2016 11.46 11.62 11.35 11.58 457,686 +0.19(+1.66%)
Dec 02, 2016 11.31 11.43 11.20 11.39 319,132 +0.11(+1.00%)
Dec 01, 2016 11.31 11.43 11.28 11.28 347,326 +0.04(+0.34%)
Nov 30, 2016 11.35 11.46 11.20 11.24 254,373 -0.08(-0.67%)
Nov 29, 2016 11.35 11.52 11.26 11.31 409,748 +0.04(+0.33%)
Nov 28, 2016 11.43 11.50 11.24 11.28 294,685 -0.23(-1.97%)
Nov 25, 2016 11.31 11.50 11.31 11.50 116,407 +0.19(+1.67%)
Nov 23, 2016 11.31 11.31 11.31 0 -0.04(-0.33%)
Nov 22, 2016 11.28 11.46 11.16 11.35 522,028 +0.11(+1.01%)
Nov 21, 2016 11.31 11.31 11.08 11.24 320,420 -0.08(-0.67%)
Nov 18, 2016 11.12 11.43 10.94 11.31 656,613 +0.15(+1.35%)
Nov 17, 2016 11.28 11.35 11.05 11.16 462,572 -0.08(-0.67%)
Nov 16, 2016 11.31 11.39 11.20 11.24 351,650 -0.08(-0.67%)
Nov 15, 2016 11.39 11.47 11.18 11.31 422,162 -0.23(-1.96%)
Nov 14, 2016 11.65 11.92 11.28 11.54 653,830 +0.08(+0.66%)
Nov 11, 2016 10.67 11.46 10.52 11.46 856,684 +0.79(+7.42%)
Nov 10, 2016 10.45 10.79 10.37 10.67 660,412 +0.34(+3.28%)
Nov 09, 2016 9.843 10.41 9.738 10.33 406,304 +0.60(+6.20%)
Nov 08, 2016 9.767 9.767 9.654 9.730 209,441 -0.04(-0.39%)
Nov 07, 2016 9.617 9.767 9.469 9.767 261,687 +0.30(+3.19%)
Nov 04, 2016 9.503 9.635 9.409 9.466 183,488 +0.00(+0.00%)
Nov 03, 2016 9.503 9.541 9.428 9.466 162,240 +0.04(+0.40%)
Nov 02, 2016 9.541 9.541 9.371 9.428 154,610 -0.08(-0.87%)
Nov 01, 2016 9.623 9.661 9.511 9.511 254,766 -0.07(-0.78%)
Oct 31, 2016 9.623 9.698 9.511 9.586 344,503 +0.00(+0.00%)
Oct 28, 2016 9.623 9.698 9.511 9.586 207,975 -0.07(-0.78%)
Oct 27, 2016 9.698 9.736 9.586 9.661 132,251 +0.04(+0.39%)
Oct 26, 2016 9.698 9.736 9.548 9.623 259,704 -0.07(-0.77%)
Oct 25, 2016 9.736 9.773 9.586 9.698 205,263 -0.04(-0.38%)
Oct 24, 2016 9.623 9.773 9.249 9.736 356,046 +0.19(+1.96%)
Oct 21, 2016 9.548 9.698 9.436 9.548 465,188 -0.04(-0.39%)
Oct 20, 2016 9.436 9.623 9.286 9.586 209,912 +0.30(+3.23%)
Oct 19, 2016 9.249 9.361 9.174 9.286 179,119 +0.07(+0.81%)
Oct 18, 2016 9.286 9.286 9.136 9.211 262,482 +0.04(+0.41%)
Oct 17, 2016 9.174 9.211 9.136 9.174 237,008 -0.01(-0.08%)
Oct 14, 2016 9.107 9.204 9.099 9.181 136,342 +0.14(+1.57%)
Oct 13, 2016 9.136 9.174 9.024 9.039 198,922 -0.16(-1.71%)
Oct 12, 2016 9.226 9.264 9.174 9.196 109,210 -0.01(-0.08%)
Oct 11, 2016 9.189 9.271 9.174 9.204 196,567 -0.03(-0.32%)
Oct 10, 2016 9.249 9.316 9.211 9.234 159,590 +0.02(+0.24%)
Oct 07, 2016 9.249 9.264 9.159 9.211 242,428 -0.03(-0.32%)
Oct 06, 2016 9.211 9.289 9.196 9.241 164,936 +0.01(+0.16%)
Oct 05, 2016 9.151 9.256 9.129 9.226 323,028 +0.09(+0.98%)
Oct 04, 2016 9.024 9.144 9.024 9.136 248,028 +0.11(+1.24%)
Oct 03, 2016 9.054 9.069 8.957 9.024 235,930 -0.10(-1.15%)
Sep 30, 2016 9.039 9.159 9.002 9.129 206,746 +0.13(+1.41%)
Sep 29, 2016 9.114 9.144 8.994 9.002 182,225 -0.10(-1.15%)
Sep 28, 2016 9.024 9.114 8.904 9.107 306,625 +0.09(+1.00%)
Sep 27, 2016 8.882 9.024 8.852 9.017 213,710 +0.08(+0.92%)
Sep 26, 2016 8.934 8.994 8.837 8.934 310,765 -0.08(-0.91%)
Sep 23, 2016 8.957 9.017 8.917 9.017 332,239 +0.03(+0.33%)
Sep 22, 2016 8.889 8.990 8.822 8.987 227,064 +0.18(+2.00%)
Sep 21, 2016 8.837 8.904 8.785 8.811 222,374 +0.00(+0.04%)
Sep 20, 2016 8.844 8.852 8.762 8.807 209,222 +0.02(+0.26%)
Sep 19, 2016 8.777 8.874 8.710 8.785 190,190 +0.04(+0.43%)
Sep 16, 2016 8.777 8.792 8.620 8.747 776,792 -0.01(-0.09%)
Sep 15, 2016 8.717 8.777 8.665 8.755 195,202 +0.04(+0.52%)
Sep 14, 2016 8.799 8.859 8.710 8.710 139,413 -0.12(-1.36%)
Sep 13, 2016 8.859 8.889 8.762 8.829 183,157 -0.13(-1.42%)
Sep 12, 2016 8.852 8.957 8.785 8.957 181,734 +0.07(+0.84%)
Sep 09, 2016 9.017 9.069 8.882 8.882 211,796 -0.16(-1.82%)
Sep 08, 2016 9.024 9.062 8.987 9.047 130,747 +0.00(+0.00%)
Sep 07, 2016 8.964 9.062 8.912 9.047 237,614 +0.04(+0.42%)
Sep 06, 2016 9.054 9.054 8.904 9.009 231,724 -0.05(-0.58%)
Sep 02, 2016 8.934 9.062 9.062 9.062 201,096 +0.13(+1.42%)
Sep 01, 2016 8.927 8.972 8.717 8.934 191,913 -0.01(-0.08%)
Aug 31, 2016 8.904 8.972 8.833 8.942 254,137 +0.00(+0.00%)
Aug 30, 2016 8.927 8.949 8.859 8.942 127,275 +0.05(+0.59%)
Aug 29, 2016 8.807 8.919 8.290 8.889 204,493 +0.07(+0.76%)
Aug 26, 2016 8.799 8.867 8.762 8.822 127,589 +0.02(+0.26%)
Aug 25, 2016 8.695 8.799 8.680 8.799 178,356 +0.06(+0.69%)
Aug 24, 2016 8.710 8.747 8.665 8.740 137,227 +0.01(+0.09%)
Aug 23, 2016 8.702 8.747 8.657 8.732 168,303 +0.04(+0.43%)
Aug 22, 2016 8.597 8.710 8.597 8.695 157,277 +0.04(+0.43%)
Aug 19, 2016 8.642 8.770 8.612 8.657 291,264 +0.00(+0.00%)
Aug 18, 2016 8.530 8.665 8.530 8.657 327,897 +0.11(+1.31%)
Aug 17, 2016 8.552 8.657 8.459 8.545 240,151 -0.03(-0.35%)
Aug 16, 2016 8.552 8.695 8.425 8.575 145,088 -0.04(-0.43%)
Aug 15, 2016 8.545 8.657 8.403 8.612 138,763 +0.07(+0.79%)
Aug 12, 2016 8.515 8.582 8.399 8.545 155,838 -0.02(-0.26%)
Aug 11, 2016 8.552 8.687 8.530 8.567 154,720 +0.02(+0.26%)
Aug 10, 2016 8.597 8.605 8.500 8.545 188,375 -0.07(-0.87%)
Aug 09, 2016 8.597 8.657 8.560 8.620 246,979 +0.00(+0.00%)
Aug 08, 2016 8.680 8.734 8.582 8.620 160,311 -0.06(-0.69%)
Aug 05, 2016 8.440 8.702 8.395 8.680 313,811 +0.28(+3.39%)
Aug 04, 2016 8.380 8.446 8.365 8.395 115,928 -0.01(-0.09%)
Aug 03, 2016 8.343 8.425 8.335 8.403 178,341 +0.07(+0.90%)
Aug 02, 2016 8.387 8.417 8.302 8.328 198,967 -0.07(-0.88%)
Aug 01, 2016 8.447 8.499 8.387 8.402 135,642 -0.06(-0.70%)
Jul 29, 2016 8.424 8.543 8.387 8.461 357,492 +0.00(+0.00%)
Jul 28, 2016 8.521 8.543 8.417 8.461 165,453 -0.10(-1.13%)
Jul 27, 2016 8.447 8.565 8.432 8.558 286,797 +0.06(+0.70%)
Jul 26, 2016 8.447 8.573 8.447 8.499 243,162 +0.01(+0.18%)
Jul 25, 2016 8.558 8.595 8.469 8.484 180,096 -0.11(-1.30%)
Jul 22, 2016 8.558 8.655 8.528 8.595 189,408 +0.05(+0.61%)
Jul 21, 2016 8.640 8.677 8.413 8.543 389,438 -0.03(-0.35%)
Jul 20, 2016 8.662 8.662 8.513 8.573 352,832 -0.06(-0.69%)
Jul 19, 2016 8.647 8.721 8.610 8.632 309,306 -0.03(-0.34%)
Jul 18, 2016 8.699 8.736 8.662 8.662 284,819 -0.04(-0.43%)
Jul 15, 2016 8.721 8.721 8.580 8.699 366,460 +0.05(+0.60%)
Jul 14, 2016 8.684 8.707 8.632 8.647 231,747 +0.04(+0.52%)
Jul 13, 2016 8.610 8.647 8.528 8.603 392,816 -0.01(-0.09%)
Jul 12, 2016 8.447 8.647 8.320 8.610 462,501 +0.23(+2.75%)
Jul 11, 2016 8.261 8.439 8.177 8.380 292,185 +0.16(+1.90%)
Jul 08, 2016 8.194 8.343 7.964 8.224 588,051 +0.26(+3.26%)
Jul 07, 2016 7.979 8.060 7.919 7.964 284,240 -0.02(-0.28%)
Jul 05, 2016 8.023 8.023 7.918 7.986 309,593 -0.07(-0.83%)
Jul 01, 2016 8.164 8.053 8.053 8.053 307,586 -0.14(-1.72%)
Jun 30, 2016 8.075 8.201 7.971 8.194 554,740 +0.17(+2.13%)
Jun 29, 2016 7.941 8.132 7.823 8.023 271,674 +0.18(+2.27%)
Jun 28, 2016 7.778 7.908 7.763 7.845 380,364 +0.09(+1.15%)
Jun 27, 2016 7.823 7.830 7.722 7.756 427,172 -0.19(-2.43%)
Jun 24, 2016 8.068 8.194 7.898 7.949 587,999 -0.53(-6.30%)
Jun 23, 2016 8.268 8.491 8.268 8.484 359,796 +0.32(+3.91%)
Jun 22, 2016 8.164 8.276 8.135 8.164 187,611 -0.01(-0.18%)
Jun 21, 2016 8.164 8.209 8.097 8.179 235,432 +0.04(+0.46%)
Jun 20, 2016 8.142 8.253 8.135 8.142 342,263 +0.10(+1.20%)
Jun 17, 2016 8.083 8.157 7.979 8.045 781,228 -0.05(-0.64%)
Jun 16, 2016 8.090 8.127 8.008 8.097 257,088 -0.06(-0.73%)
Jun 15, 2016 8.127 8.283 8.116 8.157 274,142 +0.01(+0.09%)
Jun 14, 2016 8.253 8.317 8.135 8.149 261,871 -0.13(-1.53%)
Jun 13, 2016 8.365 8.450 8.246 8.276 189,407 -0.13(-1.50%)
Jun 10, 2016 8.335 8.513 8.305 8.402 226,492 -0.05(-0.62%)
Jun 09, 2016 8.536 8.536 8.387 8.454 230,910 -0.14(-1.64%)
Jun 08, 2016 8.513 8.595 8.461 8.595 370,900 +0.07(+0.87%)
Jun 07, 2016 8.491 8.617 8.350 8.521 298,941 -0.14(-1.63%)
Jun 06, 2016 8.617 8.759 8.617 8.662 231,800 +0.05(+0.60%)
Jun 03, 2016 8.617 8.634 8.409 8.610 386,409 -0.07(-0.77%)
Jun 02, 2016 8.640 8.684 8.588 8.677 223,372 -0.01(-0.09%)
Jun 01, 2016 8.610 8.721 8.536 8.684 280,491 +0.04(+0.52%)
May 31, 2016 8.617 8.647 8.558 8.640 386,144 +0.02(+0.26%)
May 27, 2016 8.521 8.617 8.617 8.617 284,433 +0.12(+1.40%)
May 26, 2016 8.551 8.551 8.476 8.499 228,733 -0.06(-0.69%)
May 25, 2016 8.521 8.640 8.487 8.558 356,584 +0.04(+0.52%)
May 24, 2016 8.343 8.528 8.343 8.513 363,993 +0.19(+2.32%)
May 23, 2016 8.409 8.417 8.298 8.320 228,186 -0.08(-0.93%)
May 20, 2016 8.276 8.409 8.261 8.398 465,049 +0.17(+2.12%)
May 19, 2016 8.372 8.467 8.187 8.224 480,164 -0.17(-2.04%)
May 18, 2016 8.135 8.395 8.135 8.395 395,048 +0.25(+3.01%)
May 17, 2016 8.372 8.402 8.112 8.149 371,071 -0.25(-2.92%)
May 16, 2016 8.261 8.432 8.246 8.395 309,943 +0.10(+1.25%)
May 13, 2016 8.365 8.424 8.283 8.291 231,431 -0.10(-1.24%)
May 12, 2016 8.343 8.417 8.313 8.395 268,764 +0.07(+0.80%)
May 11, 2016 8.372 8.439 8.328 8.328 190,205 -0.07(-0.80%)
May 10, 2016 8.395 8.484 8.361 8.395 188,641 +0.02(+0.27%)
May 09, 2016 8.343 8.409 8.305 8.372 208,621 +0.01(+0.09%)
May 06, 2016 8.201 8.387 8.187 8.365 387,814 +0.12(+1.44%)
May 05, 2016 8.283 8.343 8.239 8.246 364,199 +0.03(+0.36%)
May 04, 2016 8.253 8.313 8.135 8.216 200,767 -0.06(-0.72%)
May 03, 2016 8.438 8.438 8.224 8.276 196,788 -0.21(-2.43%)
May 02, 2016 8.401 8.489 8.327 8.482 344,050 +0.10(+1.14%)
Apr 29, 2016 8.283 8.394 8.180 8.386 472,050 +0.07(+0.89%)
Apr 28, 2016 8.475 8.511 8.313 8.313 288,483 -0.21(-2.51%)
Apr 27, 2016 8.534 8.541 8.379 8.526 426,142 +0.01(+0.09%)
Apr 26, 2016 8.475 8.556 8.371 8.519 338,614 +0.04(+0.52%)
Apr 25, 2016 8.453 8.482 8.335 8.475 268,041 -0.04(-0.43%)
Apr 22, 2016 8.327 8.548 8.290 8.511 713,923 +0.15(+1.76%)
Apr 21, 2016 8.467 8.467 8.202 8.364 309,794 -0.03(-0.35%)
Apr 20, 2016 8.342 8.416 8.283 8.394 263,901 +0.05(+0.62%)
Apr 19, 2016 8.268 8.349 7.944 8.342 166,270 +0.05(+0.62%)
Apr 18, 2016 8.150 8.305 8.150 8.290 188,686 +0.10(+1.17%)
Apr 15, 2016 8.143 8.254 8.092 8.195 168,815 +0.02(+0.27%)
Apr 14, 2016 8.158 8.246 8.106 8.173 190,354 -0.01(-0.09%)
Apr 13, 2016 7.974 8.180 7.922 8.180 369,493 +0.24(+2.97%)
Apr 12, 2016 7.804 7.974 7.804 7.944 177,274 +0.16(+2.08%)
Apr 11, 2016 7.856 7.988 7.775 7.782 294,428 -0.05(-0.66%)
Apr 08, 2016 7.848 7.929 7.797 7.834 159,502 +0.07(+0.85%)
Apr 07, 2016 7.863 7.863 7.712 7.767 378,194 -0.16(-2.04%)
Apr 06, 2016 7.878 7.951 7.797 7.929 230,974 +0.08(+1.03%)
Apr 05, 2016 7.900 7.959 7.841 7.848 334,791 -0.13(-1.57%)
Apr 04, 2016 8.099 8.099 7.974 7.974 253,306 -0.10(-1.28%)
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.