Brookline Bancorp (NQ: BRKL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.874	8.921	8.833	8.833	217,576	+0.01(+0.13%)
Nov 26, 2003	8.880	8.904	8.792	8.821	360,870	-0.05(-0.53%)
Nov 25, 2003	8.880	8.880	8.821	8.868	319,570	+0.00(+0.00%)
Nov 24, 2003	8.821	8.909	8.762	8.868	365,682	+0.08(+0.87%)
Nov 21, 2003	8.851	8.815	8.733	8.792	468,389	-0.06(-0.66%)
Nov 20, 2003	8.938	8.939	8.680	8.851	601,033	-0.08(-0.86%)
Nov 19, 2003	8.762	8.945	8.680	8.927	484,558	+0.24(+2.71%)
Nov 18, 2003	8.921	8.945	8.645	8.692	443,127	-0.14(-1.53%)
Nov 17, 2003	8.733	8.827	8.545	8.827	310,306	+0.06(+0.74%)
Nov 14, 2003	8.839	8.921	8.762	8.762	282,782	-0.04(-0.47%)
Nov 13, 2003	8.851	8.909	8.762	8.804	252,559	-0.09(-1.06%)
Nov 12, 2003	8.904	8.957	8.762	8.898	259,968	+0.14(+1.54%)
Nov 11, 2003	8.868	8.868	8.733	8.762	134,140	-0.03(-0.33%)
Nov 10, 2003	8.915	8.974	8.792	8.792	366,663	-0.09(-1.06%)
Nov 07, 2003	9.062	9.086	8.833	8.886	290,235	-0.14(-1.50%)
Nov 06, 2003	8.998	9.062	8.851	9.021	388,196	+0.06(+0.72%)
Nov 05, 2003	9.062	9.133	8.874	8.957	350,888	+0.03(+0.33%)
Nov 04, 2003	8.974	9.086	8.821	8.927	367,507	+0.01(+0.07%)
Nov 03, 2003	8.821	8.986	8.768	8.921	496,318	+0.15(+1.74%)
Oct 31, 2003	8.733	8.833	8.715	8.768	321,302	-0.04(-0.40%)
Oct 30, 2003	9.068	9.121	8.857	8.804	756,062	-0.26(-2.92%)
Oct 29, 2003	8.792	9.074	8.774	9.068	395,513	+0.19(+2.12%)
Oct 28, 2003	8.710	8.880	8.704	8.880	456,321	+0.14(+1.62%)
Oct 27, 2003	8.721	8.951	8.704	8.739	521,694	+0.05(+0.61%)
Oct 24, 2003	8.662	8.710	8.410	8.686	486,495	+0.08(+0.96%)
Oct 23, 2003	8.410	8.721	8.410	8.604	1,057,842	+0.08(+0.90%)
Oct 22, 2003	8.468	8.557	8.374	8.527	1,087,430	+0.05(+0.62%)
Oct 21, 2003	8.527	8.586	8.439	8.474	1,213,364	-0.06(-0.69%)
Oct 20, 2003	8.615	8.698	8.521	8.533	1,006,725	-0.05(-0.62%)
Oct 17, 2003	8.745	8.768	8.562	8.586	889,737	-0.20(-2.28%)
Oct 16, 2003	8.880	8.886	8.733	8.786	467,350	-0.09(-1.06%)
Oct 15, 2003	8.968	8.968	8.880	8.880	277,052	-0.06(-0.66%)
Oct 14, 2003	8.968	8.968	8.909	8.939	593,315	-0.03(-0.33%)
Oct 13, 2003	8.968	9.009	8.898	8.968	375,060	+0.00(+0.00%)
Oct 10, 2003	8.945	8.998	8.815	8.968	219,365	+0.02(+0.26%)
Oct 09, 2003	8.951	9.045	8.862	8.945	725,167	-0.08(-0.91%)
Oct 08, 2003	9.109	9.192	8.898	9.027	387,553	-0.06(-0.71%)
Oct 07, 2003	8.998	9.104	8.904	9.092	417,804	+0.12(+1.31%)
Oct 06, 2003	8.857	9.051	8.762	8.974	779,982	+0.12(+1.40%)
Oct 03, 2003	8.751	8.968	8.751	8.851	537,306	+0.01(+0.13%)
Oct 02, 2003	9.004	9.004	8.804	8.839	433,548	-0.16(-1.76%)
Oct 01, 2003	8.657	8.998	8.657	8.998	500,394	+0.31(+3.59%)
Sep 30, 2003	8.792	8.821	8.657	8.686	991,733	-0.12(-1.40%)
Sep 29, 2003	8.821	8.933	8.792	8.809	844,172	-0.01(-0.13%)
Sep 26, 2003	8.986	9.009	8.821	8.821	383,248	-0.15(-1.64%)
Sep 25, 2003	8.980	9.086	8.968	8.968	559,619	-0.01(-0.13%)
Sep 24, 2003	9.115	9.156	8.968	8.980	541,247	-0.14(-1.48%)
Sep 23, 2003	9.168	9.168	8.992	9.115	595,590	+0.00(+0.00%)
Sep 22, 2003	9.251	9.256	9.068	9.115	396,015	-0.16(-1.77%)
Sep 19, 2003	9.262	9.351	9.204	9.280	673,184	-0.07(-0.75%)
Sep 18, 2003	9.351	9.421	8.986	9.351	1,064,630	-0.21(-2.15%)
Sep 17, 2003	9.233	9.556	9.168	9.556	2,299,529	+0.24(+2.52%)
Sep 16, 2003	8.998	9.321	8.998	9.321	1,303,681	+0.30(+3.32%)
Sep 15, 2003	9.027	9.209	9.021	9.021	311,690	-0.01(-0.07%)
Sep 12, 2003	9.133	9.133	8.968	9.027	229,729	-0.02(-0.26%)
Sep 11, 2003	8.974	9.156	8.968	9.051	350,630	+0.08(+0.92%)
Sep 10, 2003	9.086	9.174	8.966	8.968	469,150	-0.15(-1.68%)
Sep 09, 2003	9.121	9.192	9.004	9.121	384,299	+0.01(+0.13%)
Sep 08, 2003	8.968	9.215	8.968	9.109	499,418	+0.14(+1.57%)
Sep 05, 2003	9.074	9.074	8.927	8.968	462,689	-0.14(-1.49%)
Sep 04, 2003	9.056	9.151	8.974	9.104	370,865	-0.01(-0.13%)
Sep 03, 2003	9.180	9.215	9.080	9.115	442,794	-0.02(-0.19%)

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.