Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

19.40 +0.08 (+0.41%)
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 (%)
Oct 29, 2010 8.952 9.001 8.946 9.001 194,274 -0.01(-0.14%)
Oct 28, 2010 9.001 9.051 8.915 9.014 295,975 +0.10(+1.18%)
Oct 27, 2010 8.909 9.069 8.872 8.909 212,567 +0.01(+0.07%)
Oct 25, 2010 9.069 9.125 8.890 8.903 193,961 -0.12(-1.37%)
Oct 22, 2010 9.032 9.051 8.933 9.026 123,841 +0.02(+0.21%)
Oct 21, 2010 9.063 9.118 8.847 9.007 267,551 +0.01(+0.07%)
Oct 20, 2010 8.859 9.088 8.767 9.001 366,988 +0.15(+1.67%)
Oct 19, 2010 8.866 9.081 8.650 8.853 184,437 -0.17(-1.85%)
Oct 18, 2010 8.822 9.032 8.755 9.020 93,993 +0.22(+2.45%)
Oct 15, 2010 8.909 8.927 8.742 8.804 279,173 +0.02(+0.21%)
Oct 14, 2010 8.940 8.940 8.736 8.785 395,538 -0.15(-1.72%)
Oct 13, 2010 8.915 9.081 8.816 8.940 393,194 +0.04(+0.49%)
Oct 12, 2010 8.835 9.069 8.773 8.896 546,815 +0.02(+0.21%)
Oct 11, 2010 8.662 8.903 8.613 8.878 255,114 +0.21(+2.42%)
Oct 08, 2010 8.601 8.804 8.594 8.668 168,395 +0.04(+0.50%)
Oct 07, 2010 8.644 8.718 8.582 8.625 226,229 +0.04(+0.43%)
Oct 06, 2010 8.625 8.625 8.527 8.588 383,475 -0.04(-0.43%)
Oct 05, 2010 8.570 8.755 8.453 8.625 209,987 +0.12(+1.38%)
Oct 04, 2010 8.656 8.773 8.496 8.508 166,786 -0.15(-1.78%)
Oct 01, 2010 8.656 8.761 8.496 8.662 157,948 +0.12(+1.37%)
Sep 30, 2010 8.601 8.642 8.446 8.545 169,821 +0.03(+0.36%)
Sep 29, 2010 8.520 8.693 8.403 8.514 319,637 -0.06(-0.65%)
Sep 28, 2010 8.187 8.582 8.113 8.570 427,135 +0.43(+5.22%)
Sep 27, 2010 8.150 8.175 7.989 8.144 238,146 +0.02(+0.23%)
Sep 24, 2010 7.953 8.132 7.855 8.126 118,898 +0.29(+3.70%)
Sep 23, 2010 7.848 8.058 7.830 7.836 145,627 -0.07(-0.86%)
Sep 22, 2010 7.928 8.027 7.633 7.904 137,379 -0.07(-0.93%)
Sep 21, 2010 7.996 8.150 7.935 7.978 136,199 -0.04(-0.46%)
Sep 20, 2010 7.651 8.015 7.614 8.015 146,993 +0.37(+4.84%)
Sep 17, 2010 7.744 7.805 7.577 7.645 472,173 -0.06(-0.80%)
Sep 15, 2010 7.614 7.737 7.602 7.707 115,512 +0.04(+0.48%)
Sep 14, 2010 7.781 7.836 7.651 7.670 117,836 -0.11(-1.47%)
Sep 13, 2010 7.805 7.910 7.707 7.784 250,712 +0.06(+0.84%)
Sep 10, 2010 7.750 7.891 7.700 7.719 165,313 -0.02(-0.32%)
Sep 09, 2010 7.744 7.756 7.626 7.744 141,408 +0.09(+1.13%)
Sep 08, 2010 7.620 7.719 7.614 7.657 208,097 +0.04(+0.49%)
Sep 07, 2010 7.818 7.836 7.608 7.620 142,213 -0.25(-3.21%)
Sep 03, 2010 7.953 8.027 7.811 7.873 138,727 +0.04(+0.47%)
Sep 02, 2010 7.984 8.064 7.737 7.836 133,592 -0.17(-2.08%)
Sep 01, 2010 7.805 8.076 7.731 8.002 394,911 +0.30(+3.92%)
Aug 31, 2010 7.540 7.744 7.522 7.700 341,532 +0.14(+1.88%)
Aug 30, 2010 7.811 7.811 7.528 7.559 223,752 -0.30(-3.77%)
Aug 27, 2010 7.879 7.879 7.725 7.855 123,539 +0.07(+0.87%)
Aug 26, 2010 7.688 7.891 7.633 7.787 192,659 +0.12(+1.61%)
Aug 25, 2010 7.565 7.670 7.509 7.663 160,386 +0.05(+0.65%)
Aug 24, 2010 7.528 7.707 7.472 7.614 259,149 -0.01(-0.08%)
Aug 23, 2010 7.768 7.768 7.571 7.620 215,428 -0.12(-1.59%)
Aug 20, 2010 7.577 7.768 7.509 7.744 250,230 +0.16(+2.11%)
Aug 19, 2010 7.534 7.614 7.522 7.583 276,367 +0.01(+0.08%)
Aug 18, 2010 7.546 7.682 7.485 7.577 178,176 +0.03(+0.41%)
Aug 17, 2010 7.552 7.614 7.491 7.546 128,699 +0.09(+1.24%)
Aug 16, 2010 7.269 7.460 7.263 7.454 134,762 +0.13(+1.77%)
Aug 13, 2010 7.337 7.441 7.269 7.324 171,351 -0.06(-0.83%)
Aug 12, 2010 7.312 7.454 7.312 7.386 171,310 +0.03(+0.42%)
Aug 11, 2010 7.633 7.688 7.337 7.355 275,622 -0.36(-4.71%)
Aug 10, 2010 7.861 7.879 7.707 7.719 147,869 -0.22(-2.72%)
Aug 09, 2010 8.015 8.052 7.904 7.935 103,764 +0.00(+0.00%)
Aug 06, 2010 7.953 8.052 7.873 7.935 184,966 -0.09(-1.08%)
Aug 05, 2010 8.039 8.101 8.015 8.021 88,102 -0.06(-0.69%)
Aug 04, 2010 8.033 8.095 8.015 8.076 103,311 +0.06(+0.77%)
Aug 03, 2010 8.015 8.150 8.009 8.015 154,118 -0.05(-0.61%)
Aug 02, 2010 8.231 8.231 7.953 8.064 170,575 -0.01(-0.15%)
Jul 30, 2010 8.070 8.292 8.070 8.076 90,901 -0.13(-1.58%)
Jul 29, 2010 8.126 8.280 8.021 8.206 146,575 +0.20(+2.54%)
Jul 28, 2010 8.076 8.118 7.960 8.002 198,449 -0.13(-1.58%)
Jul 27, 2010 8.478 8.655 8.039 8.131 678,941 -0.59(-6.72%)
Jul 26, 2010 8.356 8.734 8.277 8.716 305,834 +0.41(+5.00%)
Jul 23, 2010 7.783 8.381 7.783 8.301 207,977 +0.46(+5.83%)
Jul 22, 2010 7.807 7.874 7.752 7.844 143,286 +0.16(+2.14%)
Jul 21, 2010 8.027 8.027 7.673 7.679 238,457 -0.33(-4.11%)
Jul 20, 2010 7.612 8.039 7.600 8.009 197,024 +0.27(+3.47%)
Jul 19, 2010 7.563 7.758 7.472 7.740 128,478 +0.18(+2.34%)
Jul 16, 2010 7.856 7.856 7.551 7.563 182,378 -0.37(-4.69%)
Jul 15, 2010 8.124 8.124 7.856 7.935 83,359 -0.14(-1.74%)
Jul 14, 2010 8.124 8.124 8.009 8.076 192,983 -0.10(-1.19%)
Jul 13, 2010 8.082 8.204 7.972 8.173 196,916 +0.21(+2.60%)
Jul 12, 2010 8.179 8.179 7.941 7.966 162,631 -0.21(-2.61%)
Jul 09, 2010 8.027 8.210 8.021 8.179 250,268 +0.15(+1.90%)
Jul 08, 2010 7.868 8.082 7.813 8.027 328,951 +0.26(+3.30%)
Jul 07, 2010 7.582 7.777 7.527 7.771 191,455 +0.24(+3.16%)
Jul 06, 2010 7.618 7.679 7.472 7.533 197,834 +0.04(+0.57%)
Jul 02, 2010 7.649 7.673 7.472 7.490 255,600 -0.08(-1.05%)
Jul 01, 2010 7.496 7.591 7.374 7.569 327,155 +0.05(+0.65%)
Jun 30, 2010 7.332 7.600 7.332 7.521 420,175 +0.20(+2.75%)
Jun 29, 2010 7.130 7.545 7.033 7.319 382,528 -0.05(-0.74%)
Jun 25, 2010 7.307 7.454 7.234 7.374 470,021 +0.11(+1.51%)
Jun 24, 2010 7.325 7.429 7.252 7.264 76,680 -0.10(-1.33%)
Jun 23, 2010 7.405 7.454 7.271 7.362 128,895 -0.07(-0.98%)
Jun 22, 2010 7.618 7.685 7.423 7.435 114,257 -0.13(-1.77%)
Jun 21, 2010 7.783 7.783 7.527 7.569 153,794 -0.10(-1.27%)
Jun 18, 2010 7.697 7.697 7.569 7.667 237,068 +0.02(+0.32%)
Jun 17, 2010 7.758 7.762 7.612 7.643 196,006 -0.05(-0.71%)
Jun 16, 2010 7.691 7.789 7.630 7.697 148,274 -0.04(-0.55%)
Jun 15, 2010 7.582 7.765 7.582 7.740 294,049 +0.20(+2.59%)
Jun 14, 2010 7.582 7.618 7.460 7.545 112,065 +0.05(+0.73%)
Jun 11, 2010 7.325 7.508 7.277 7.490 213,578 +0.05(+0.74%)
Jun 10, 2010 7.405 7.582 7.362 7.435 235,936 +0.16(+2.27%)
Jun 09, 2010 7.332 7.344 7.210 7.271 181,288 +0.00(+0.00%)
Jun 08, 2010 7.301 7.301 7.027 7.271 114,216 +0.02(+0.34%)
Jun 07, 2010 7.295 7.502 7.228 7.246 145,568 -0.04(-0.50%)
Jun 04, 2010 7.490 7.594 7.264 7.283 176,270 -0.41(-5.39%)
Jun 03, 2010 7.691 7.807 7.618 7.697 181,847 -0.03(-0.39%)
Jun 02, 2010 7.496 7.728 7.332 7.728 306,193 +0.25(+3.34%)
Jun 01, 2010 7.728 7.795 7.466 7.478 224,367 -0.30(-3.92%)
May 28, 2010 7.844 7.862 7.582 7.783 171,766 -0.06(-0.78%)
May 27, 2010 7.740 7.862 7.600 7.844 124,512 +0.27(+3.63%)
May 26, 2010 7.502 7.673 7.502 7.569 380,457 +0.13(+1.72%)
May 25, 2010 7.301 7.460 7.197 7.441 181,480 -0.01(-0.08%)
May 24, 2010 7.600 7.600 7.423 7.447 126,599 -0.18(-2.40%)
May 21, 2010 7.380 7.704 7.374 7.630 322,593 +0.15(+2.04%)
May 20, 2010 7.521 7.984 7.478 7.478 261,897 -0.65(-7.96%)
May 19, 2010 8.375 8.484 8.063 8.124 269,053 -0.27(-3.20%)
May 18, 2010 8.582 8.612 8.314 8.393 245,674 -0.18(-2.06%)
May 17, 2010 8.478 8.570 8.405 8.570 429,461 +0.15(+1.74%)
May 14, 2010 8.423 8.497 8.344 8.423 258,715 -0.05(-0.65%)
May 13, 2010 8.314 8.521 8.260 8.478 251,466 +0.16(+1.98%)
May 12, 2010 7.874 8.320 7.826 8.314 290,950 +0.48(+6.15%)
May 11, 2010 7.874 7.948 7.630 7.832 277,402 +0.09(+1.10%)
May 10, 2010 7.697 7.826 7.595 7.746 208,881 +0.40(+5.39%)
May 07, 2010 7.563 7.813 7.216 7.350 272,259 -0.15(-2.03%)
May 06, 2010 8.057 8.100 6.819 7.502 417,567 -0.59(-7.24%)
May 05, 2010 8.234 8.332 7.960 8.088 266,150 +0.10(+1.30%)
May 04, 2010 7.917 7.984 7.795 7.984 239,654 -0.05(-0.68%)
May 03, 2010 7.844 8.082 7.844 8.039 183,916 +0.26(+3.37%)
Apr 30, 2010 8.106 8.124 7.777 7.777 246,378 -0.35(-4.35%)
Apr 29, 2010 7.990 8.155 7.949 8.131 185,095 +0.25(+3.17%)
Apr 28, 2010 8.128 8.128 7.863 7.880 120,260 -0.21(-2.61%)
Apr 27, 2010 8.200 8.273 7.995 8.092 104,980 -0.12(-1.47%)
Apr 26, 2010 8.351 8.381 8.206 8.212 120,494 -0.11(-1.31%)
Apr 23, 2010 8.327 8.327 8.206 8.321 87,735 +0.02(+0.29%)
Apr 22, 2010 8.158 8.333 8.135 8.297 95,388 +0.02(+0.29%)
Apr 21, 2010 7.989 8.294 7.989 8.273 233,535 +0.27(+3.39%)
Apr 20, 2010 7.989 8.086 7.953 8.001 140,315 +0.01(+0.15%)
Apr 19, 2010 7.850 8.068 7.850 7.989 126,186 +0.01(+0.08%)
Apr 16, 2010 8.104 8.134 7.893 7.983 144,779 -0.13(-1.64%)
Apr 15, 2010 8.041 8.121 7.959 8.116 108,507 +0.08(+1.05%)
Apr 14, 2010 7.923 8.037 7.893 8.031 89,011 +0.13(+1.68%)
Apr 13, 2010 7.929 7.958 7.760 7.899 108,914 +0.01(+0.08%)
Apr 12, 2010 7.874 7.953 7.847 7.893 99,967 +0.00(+0.00%)
Apr 09, 2010 7.959 7.965 7.850 7.893 78,055 -0.08(-0.98%)
Apr 08, 2010 7.971 8.007 7.856 7.971 116,712 -0.01(-0.08%)
Apr 07, 2010 7.880 7.995 7.862 7.977 175,684 +0.06(+0.76%)
Apr 06, 2010 7.838 7.941 7.832 7.917 99,229 +0.05(+0.69%)
Apr 05, 2010 7.579 7.862 7.428 7.862 171,784 +0.30(+3.99%)
Apr 01, 2010 7.657 7.561 7.561 7.561 122,139 -0.06(-0.79%)
Mar 31, 2010 7.687 7.814 7.621 7.621 234,047 -0.07(-0.94%)
Mar 30, 2010 7.754 7.802 7.669 7.693 135,848 -0.05(-0.70%)
Mar 29, 2010 7.712 7.808 7.699 7.748 96,029 +0.04(+0.55%)
Mar 26, 2010 7.844 7.935 7.693 7.705 139,678 -0.13(-1.69%)
Mar 25, 2010 7.862 7.959 7.814 7.838 168,375 +0.01(+0.08%)
Mar 24, 2010 7.899 7.905 7.784 7.832 149,456 -0.09(-1.14%)
Mar 23, 2010 8.007 8.019 7.820 7.923 214,132 -0.11(-1.43%)
Mar 22, 2010 8.055 8.103 7.974 8.037 193,143 -0.05(-0.67%)
Mar 19, 2010 8.267 8.309 7.935 8.092 284,874 -0.15(-1.83%)
Mar 18, 2010 8.218 8.375 8.206 8.243 163,955 -0.05(-0.58%)
Mar 17, 2010 8.055 8.484 8.055 8.291 534,941 +0.23(+2.84%)
Mar 16, 2010 8.086 8.104 7.989 8.062 124,885 -0.02(-0.22%)
Mar 15, 2010 8.068 8.116 8.065 8.080 145,843 -0.01(-0.07%)
Mar 12, 2010 8.098 8.140 7.971 8.086 86,137 +0.00(+0.00%)
Mar 11, 2010 8.025 8.146 8.025 8.086 95,570 +0.05(+0.68%)
Mar 10, 2010 7.977 8.188 7.977 8.031 136,710 +0.04(+0.45%)
Mar 09, 2010 7.838 8.043 7.748 7.995 129,088 +0.16(+2.00%)
Mar 08, 2010 7.947 8.013 7.760 7.838 193,236 -0.25(-3.06%)
Mar 05, 2010 7.766 8.098 7.754 8.086 226,543 +0.33(+4.28%)
Mar 04, 2010 7.669 7.778 7.669 7.754 97,335 +0.12(+1.58%)
Mar 03, 2010 7.699 7.784 7.531 7.633 190,258 -0.03(-0.39%)
Mar 02, 2010 7.452 7.730 7.446 7.663 208,550 +0.21(+2.83%)
Mar 01, 2010 7.349 7.470 7.217 7.452 169,116 +0.13(+1.73%)
Feb 26, 2010 7.356 7.374 7.241 7.325 92,130 -0.04(-0.49%)
Feb 25, 2010 7.235 7.386 7.199 7.362 116,410 +0.02(+0.25%)
Feb 24, 2010 7.283 7.404 7.214 7.343 124,900 +0.13(+1.76%)
Feb 23, 2010 7.175 7.217 7.114 7.217 191,726 +0.01(+0.17%)
Feb 22, 2010 7.199 7.271 7.158 7.205 133,687 +0.02(+0.34%)
Feb 19, 2010 7.181 7.265 7.138 7.181 162,084 +0.00(+0.00%)
Feb 18, 2010 7.175 7.205 7.132 7.181 203,708 +0.02(+0.25%)
Feb 17, 2010 7.175 7.205 7.132 7.162 218,582 -0.02(-0.25%)
Feb 16, 2010 7.211 7.289 7.132 7.181 145,091 +0.04(+0.59%)
Feb 12, 2010 6.975 7.138 7.138 7.138 188,595 +0.10(+1.37%)
Feb 11, 2010 6.818 7.048 6.788 7.042 302,678 +0.19(+2.82%)
Feb 10, 2010 6.855 6.901 6.789 6.849 121,367 -0.05(-0.79%)
Feb 09, 2010 6.861 6.981 6.788 6.903 217,592 +0.11(+1.60%)
Feb 08, 2010 7.030 7.030 6.764 6.794 204,568 -0.22(-3.10%)
Feb 05, 2010 7.024 7.193 6.921 7.012 269,503 +0.01(+0.17%)
Feb 04, 2010 6.993 7.096 6.939 7.000 235,468 -0.02(-0.34%)
Feb 03, 2010 7.066 7.153 6.921 7.024 218,749 -0.08(-1.10%)
Feb 02, 2010 7.114 7.223 6.969 7.102 334,587 -0.03(-0.42%)
Feb 01, 2010 7.349 7.395 7.102 7.132 339,600 -0.16(-2.23%)
Jan 29, 2010 7.368 7.579 7.295 7.295 421,187 -0.03(-0.41%)
Jan 28, 2010 7.585 7.597 7.301 7.325 444,098 -0.20(-2.65%)
Jan 27, 2010 6.964 7.686 6.874 7.524 426,120 +0.51(+7.32%)
Jan 26, 2010 7.089 7.113 6.868 7.011 282,004 -0.08(-1.18%)
Jan 25, 2010 7.238 7.280 7.047 7.095 165,375 -0.07(-1.00%)
Jan 22, 2010 7.190 7.298 7.053 7.166 179,277 -0.01(-0.08%)
Jan 21, 2010 7.089 7.280 7.029 7.172 368,175 +0.11(+1.61%)
Jan 20, 2010 6.934 7.083 6.934 7.059 277,055 +0.05(+0.68%)
Jan 19, 2010 6.999 7.089 6.987 7.011 304,472 +0.01(+0.09%)
Jan 15, 2010 7.035 7.005 7.005 7.005 202,611 +0.01(+0.09%)
Jan 14, 2010 6.958 7.089 6.877 6.999 161,985 +0.00(+0.00%)
Jan 13, 2010 6.946 7.095 6.886 6.999 371,964 +0.10(+1.47%)
Jan 12, 2010 6.934 6.999 6.880 6.898 150,335 -0.07(-1.03%)
Jan 11, 2010 6.981 7.143 6.874 6.970 215,011 +0.03(+0.43%)
Jan 08, 2010 6.773 6.981 6.773 6.940 246,853 +0.13(+1.93%)
Jan 07, 2010 6.779 6.856 6.779 6.808 156,440 +0.03(+0.44%)
Jan 06, 2010 6.850 6.898 6.743 6.779 169,503 -0.10(-1.39%)
Jan 05, 2010 7.017 7.041 6.856 6.874 231,109 -0.17(-2.46%)
Jan 04, 2010 7.107 7.184 6.987 7.047 218,670 +0.05(+0.68%)
Dec 31, 2009 7.053 6.999 6.999 6.999 236,129 -0.08(-1.18%)
Dec 30, 2009 6.779 7.083 6.779 7.083 264,660 +0.25(+3.67%)
Dec 29, 2009 6.737 6.844 6.677 6.832 118,347 +0.13(+1.96%)
Dec 28, 2009 6.874 6.874 6.629 6.701 151,047 -0.13(-1.92%)
Dec 24, 2009 6.767 6.862 6.743 6.832 69,886 +0.07(+1.06%)
Dec 23, 2009 6.886 6.892 6.743 6.761 117,421 -0.11(-1.56%)
Dec 22, 2009 6.749 6.922 6.677 6.868 151,779 +0.14(+2.04%)
Dec 21, 2009 6.743 6.832 6.647 6.731 90,898 +0.01(+0.18%)
Dec 18, 2009 6.701 6.721 6.570 6.719 538,857 +0.10(+1.53%)
Dec 17, 2009 6.701 6.755 6.510 6.617 139,111 -0.15(-2.20%)
Dec 16, 2009 6.683 6.826 6.659 6.767 140,983 +0.11(+1.61%)
Dec 15, 2009 6.862 6.892 6.653 6.659 207,408 -0.24(-3.54%)
Dec 14, 2009 6.838 6.904 6.785 6.904 262,049 +0.11(+1.58%)
Dec 11, 2009 6.713 6.826 6.683 6.796 136,643 +0.10(+1.52%)
Dec 10, 2009 6.701 6.802 6.623 6.695 599,417 +0.00(+0.00%)
Dec 09, 2009 6.761 6.832 6.564 6.695 239,656 -0.08(-1.15%)
Dec 08, 2009 6.856 6.976 6.767 6.773 104,607 -0.16(-2.24%)
Dec 07, 2009 6.934 7.065 6.862 6.928 89,945 -0.03(-0.43%)
Dec 04, 2009 6.802 7.023 6.779 6.958 196,622 +0.30(+4.48%)
Dec 03, 2009 6.785 6.981 6.438 6.659 127,467 -0.11(-1.59%)
Dec 02, 2009 6.623 6.802 6.594 6.767 179,783 +0.13(+1.98%)
Dec 01, 2009 6.791 6.934 6.606 6.635 364,537 -0.07(-1.07%)
Nov 30, 2009 6.683 6.762 6.629 6.707 303,403 +0.06(+0.90%)
Nov 27, 2009 6.617 6.802 6.564 6.647 89,861 -0.17(-2.45%)
Nov 25, 2009 7.047 7.178 6.802 6.814 55,226 -0.21(-3.06%)
Nov 24, 2009 7.023 7.107 6.910 7.029 68,539 -0.01(-0.17%)
Nov 23, 2009 7.065 7.220 6.999 7.041 99,169 +0.10(+1.46%)
Nov 20, 2009 6.820 6.970 6.808 6.940 110,901 +0.09(+1.31%)
Nov 19, 2009 7.005 7.011 6.796 6.850 128,964 -0.24(-3.37%)
Nov 18, 2009 7.041 7.149 7.005 7.089 186,309 +0.03(+0.42%)
Nov 17, 2009 6.958 7.137 6.904 7.059 197,064 +0.08(+1.11%)
Nov 16, 2009 7.005 7.119 6.928 6.981 220,163 +0.07(+1.04%)
Nov 13, 2009 6.934 7.047 6.856 6.910 220,314 +0.05(+0.70%)
Nov 12, 2009 7.005 7.107 6.832 6.862 418,622 -0.14(-1.96%)
Nov 11, 2009 7.137 7.143 6.981 6.999 388,718 +0.23(+3.44%)
Nov 10, 2009 6.659 6.820 6.659 6.767 374,367 +0.09(+1.34%)
Nov 09, 2009 6.689 6.725 6.564 6.677 257,761 +0.07(+1.08%)
Nov 06, 2009 6.415 6.606 6.295 6.606 174,274 +0.13(+2.03%)
Nov 05, 2009 6.248 6.492 6.116 6.474 169,543 +0.30(+4.93%)
Nov 04, 2009 6.546 6.546 6.152 6.170 160,450 -0.36(-5.57%)
Nov 03, 2009 6.421 6.546 6.379 6.534 95,507 +0.04(+0.64%)
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.