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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 8.778 8.843 8.682 8.837 176,103 +0.11(+1.30%)
Nov 29, 2005 8.712 8.819 8.694 8.724 111,327 +0.04(+0.48%)
Nov 28, 2005 8.873 8.897 8.676 8.682 314,747 -0.11(-1.29%)
Nov 25, 2005 8.700 8.849 8.610 8.795 16,054 +0.01(+0.14%)
Nov 23, 2005 8.688 8.819 8.628 8.784 134,484 +0.05(+0.62%)
Nov 22, 2005 8.766 8.801 8.616 8.730 109,378 -0.06(-0.68%)
Nov 21, 2005 8.688 8.843 8.664 8.790 124,344 +0.06(+0.68%)
Nov 18, 2005 8.849 8.855 8.694 8.730 127,000 +0.01(+0.14%)
Nov 17, 2005 8.581 8.736 8.515 8.718 143,110 +0.21(+2.45%)
Nov 16, 2005 8.790 8.795 8.509 8.509 83,853 -0.22(-2.53%)
Nov 15, 2005 8.879 8.879 8.676 8.730 235,214 -0.09(-1.01%)
Nov 14, 2005 8.939 8.951 8.736 8.819 158,228 -0.11(-1.27%)
Nov 11, 2005 8.933 8.933 8.819 8.933 76,895 +0.01(+0.13%)
Nov 10, 2005 8.795 8.933 8.605 8.921 112,163 +0.19(+2.19%)
Nov 09, 2005 8.766 8.843 8.652 8.730 86,191 +0.03(+0.34%)
Nov 08, 2005 8.718 8.742 8.628 8.700 64,160 -0.09(-1.02%)
Nov 07, 2005 8.712 8.933 8.670 8.790 108,850 +0.01(+0.14%)
Nov 04, 2005 8.718 8.825 8.664 8.778 77,084 +0.05(+0.55%)
Nov 03, 2005 8.819 8.945 8.724 8.730 99,368 -0.04(-0.41%)
Nov 02, 2005 8.533 8.819 8.533 8.766 108,644 +0.19(+2.23%)
Nov 01, 2005 8.539 8.646 8.491 8.575 72,633 -0.02(-0.21%)
Oct 31, 2005 8.593 8.772 8.533 8.593 204,661 -0.04(-0.42%)
Oct 28, 2005 8.354 8.634 8.330 8.628 224,066 +0.25(+2.99%)
Oct 27, 2005 8.557 8.587 8.348 8.378 160,561 -0.23(-2.64%)
Oct 26, 2005 8.533 8.801 8.509 8.605 149,792 +0.02(+0.21%)
Oct 25, 2005 8.849 8.921 8.491 8.587 330,052 -0.30(-3.36%)
Oct 24, 2005 8.408 8.885 8.408 8.885 227,954 +0.51(+6.05%)
Oct 21, 2005 8.235 8.467 8.211 8.378 344,329 +0.12(+1.45%)
Oct 20, 2005 8.354 8.593 8.205 8.258 171,623 -0.18(-2.19%)
Oct 19, 2005 8.133 8.461 8.097 8.443 487,746 +0.26(+3.21%)
Oct 18, 2005 8.270 8.318 8.151 8.181 137,992 -0.11(-1.30%)
Oct 17, 2005 8.264 8.318 8.151 8.288 108,359 +0.01(+0.07%)
Oct 14, 2005 8.157 8.288 8.056 8.282 192,109 +0.20(+2.51%)
Oct 13, 2005 7.972 8.139 7.894 8.079 195,717 +0.10(+1.20%)
Oct 12, 2005 7.996 8.073 7.883 7.984 156,723 -0.02(-0.22%)
Oct 11, 2005 8.211 8.342 7.972 8.002 282,773 -0.23(-2.83%)
Oct 10, 2005 8.414 8.497 8.223 8.235 106,011 -0.19(-2.27%)
Oct 07, 2005 8.431 8.509 8.372 8.426 134,529 +0.03(+0.36%)
Oct 06, 2005 8.366 8.521 8.342 8.396 125,026 -0.01(-0.07%)
Oct 05, 2005 8.640 8.748 8.378 8.402 132,882 -0.25(-2.90%)
Oct 04, 2005 8.724 8.778 8.652 8.652 220,079 -0.07(-0.82%)
Oct 03, 2005 8.778 9.070 8.688 8.724 287,134 -0.06(-0.68%)
Sep 30, 2005 8.712 8.813 8.712 8.784 167,150 +0.05(+0.55%)
Sep 29, 2005 8.557 8.748 8.551 8.736 133,133 +0.17(+1.95%)
Sep 28, 2005 8.670 8.718 8.515 8.569 243,911 -0.13(-1.44%)
Sep 27, 2005 8.658 8.772 8.605 8.694 168,307 -0.04(-0.48%)
Sep 26, 2005 8.700 8.801 8.605 8.736 263,904 +0.14(+1.67%)
Sep 23, 2005 8.593 8.694 8.354 8.593 360,277 +0.16(+1.91%)
Sep 22, 2005 8.431 8.563 8.414 8.431 366,394 -0.18(-2.08%)
Sep 21, 2005 8.801 8.837 8.563 8.610 297,492 -0.23(-2.63%)
Sep 20, 2005 8.945 9.010 8.772 8.843 349,876 -0.10(-1.13%)
Sep 19, 2005 9.010 9.034 8.945 8.945 311,965 -0.09(-0.99%)
Sep 16, 2005 9.112 9.112 8.986 9.034 896,396 -0.02(-0.26%)
Sep 15, 2005 9.112 9.112 8.951 9.058 215,713 +0.01(+0.13%)
Sep 14, 2005 9.064 9.177 9.028 9.046 217,359 -0.01(-0.13%)
Sep 13, 2005 9.213 9.213 8.963 9.058 182,265 -0.11(-1.17%)
Sep 12, 2005 9.058 9.189 8.963 9.165 270,930 +0.10(+1.12%)
Sep 09, 2005 9.052 9.159 9.016 9.064 279,151 -0.04(-0.39%)
Sep 08, 2005 9.213 9.279 9.040 9.100 471,371 -0.16(-1.74%)
Sep 07, 2005 9.279 9.279 9.124 9.261 209,436 -0.02(-0.19%)
Sep 06, 2005 9.279 9.279 9.094 9.279 146,111 +0.09(+0.97%)
Sep 02, 2005 9.225 9.237 9.142 9.189 84,542 -0.04(-0.39%)
Sep 01, 2005 9.112 9.249 8.963 9.225 234,227 +0.15(+1.64%)
Aug 31, 2005 8.927 9.076 8.903 9.076 110,372 +0.15(+1.67%)
Aug 30, 2005 8.921 9.022 8.819 8.927 180,875 -0.02(-0.27%)
Aug 29, 2005 8.879 8.951 8.360 8.951 183,473 +0.14(+1.56%)
Aug 26, 2005 8.927 8.974 8.801 8.813 160,805 -0.18(-1.99%)
Aug 25, 2005 8.986 9.058 8.939 8.992 67,007 +0.00(+0.00%)
Aug 24, 2005 8.867 9.028 8.849 8.992 178,301 +0.05(+0.53%)
Aug 23, 2005 8.992 9.046 8.873 8.945 98,472 -0.04(-0.46%)
Aug 22, 2005 8.974 9.010 8.873 8.986 121,811 +0.08(+0.94%)
Aug 19, 2005 8.939 9.010 8.843 8.903 135,874 -0.07(-0.80%)
Aug 18, 2005 9.046 9.082 8.933 8.974 348,541 -0.11(-1.25%)
Aug 17, 2005 9.028 9.171 8.992 9.088 374,961 +0.04(+0.46%)
Aug 16, 2005 9.153 9.243 8.974 9.046 586,855 -0.06(-0.66%)
Aug 15, 2005 9.040 9.159 9.037 9.106 416,551 -0.01(-0.07%)
Aug 12, 2005 9.303 9.350 9.046 9.112 325,558 -0.24(-2.55%)
Aug 11, 2005 9.219 9.398 9.195 9.350 349,315 +0.10(+1.03%)
Aug 10, 2005 9.321 9.398 9.165 9.255 138,275 -0.12(-1.27%)
Aug 09, 2005 9.494 9.494 9.344 9.374 184,004 -0.10(-1.01%)
Aug 08, 2005 9.506 9.506 9.374 9.470 80,446 -0.01(-0.13%)
Aug 05, 2005 9.613 9.696 9.356 9.482 118,047 -0.13(-1.30%)
Aug 04, 2005 9.792 9.846 9.583 9.607 256,755 -0.23(-2.37%)
Aug 03, 2005 9.828 9.899 9.726 9.840 186,716 -0.01(-0.06%)
Aug 02, 2005 9.738 9.846 9.673 9.846 139,145 +0.09(+0.92%)
Aug 01, 2005 9.661 9.786 9.661 9.756 288,476 +0.08(+0.80%)
Jul 29, 2005 9.619 9.828 9.619 9.679 142,672 +0.01(+0.12%)
Jul 28, 2005 9.798 9.840 9.625 9.667 224,052 -0.10(-0.98%)
Jul 27, 2005 9.858 9.858 9.667 9.762 246,415 -0.10(-0.97%)
Jul 26, 2005 9.547 9.941 9.535 9.858 488,774 +0.27(+2.86%)
Jul 25, 2005 9.571 9.625 9.470 9.583 176,698 +0.01(+0.06%)
Jul 22, 2005 9.458 9.589 9.398 9.577 275,091 +0.12(+1.26%)
Jul 21, 2005 9.643 9.643 9.332 9.458 378,803 -0.18(-1.92%)
Jul 20, 2005 9.392 9.649 9.344 9.643 168,737 +0.23(+2.41%)
Jul 19, 2005 9.458 9.517 9.380 9.416 350,981 -0.05(-0.57%)
Jul 18, 2005 9.464 9.529 9.374 9.470 292,247 +0.00(+0.00%)
Jul 15, 2005 9.583 9.589 9.338 9.470 274,208 -0.12(-1.24%)
Jul 14, 2005 9.655 9.696 9.547 9.589 555,059 -0.01(-0.12%)
Jul 13, 2005 9.595 9.607 9.517 9.601 321,645 +0.07(+0.69%)
Jul 12, 2005 9.332 9.559 9.332 9.535 261,329 +0.13(+1.33%)
Jul 11, 2005 9.327 9.488 9.303 9.410 199,456 +0.04(+0.45%)
Jul 08, 2005 9.064 9.374 9.064 9.368 128,870 +0.32(+3.49%)
Jul 07, 2005 9.064 9.183 9.052 9.052 143,544 -0.04(-0.46%)
Jul 06, 2005 9.315 9.398 9.070 9.094 92,222 -0.29(-3.11%)
Jul 05, 2005 9.052 9.386 9.052 9.386 190,210 +0.24(+2.68%)
Jul 01, 2005 9.189 9.189 8.974 9.142 126,527 +0.07(+0.79%)
Jun 30, 2005 9.309 9.309 9.034 9.070 198,479 -0.23(-2.50%)
Jun 29, 2005 9.148 9.303 9.148 9.303 156,048 +0.13(+1.37%)
Jun 28, 2005 9.118 9.219 9.064 9.177 177,596 +0.09(+0.98%)
Jun 27, 2005 9.100 9.171 8.974 9.088 168,550 -0.03(-0.33%)
Jun 24, 2005 8.980 9.118 8.909 9.118 533,219 +0.12(+1.33%)
Jun 23, 2005 9.136 9.219 8.992 8.998 187,080 -0.16(-1.76%)
Jun 22, 2005 9.177 9.207 9.106 9.159 105,902 +0.05(+0.59%)
Jun 21, 2005 9.094 9.177 9.070 9.106 85,826 -0.02(-0.26%)
Jun 20, 2005 9.040 9.159 8.980 9.130 102,162 +0.07(+0.72%)
Jun 17, 2005 9.273 9.273 9.046 9.064 360,552 -0.14(-1.49%)
Jun 16, 2005 9.189 9.231 9.082 9.201 114,585 +0.03(+0.33%)
Jun 15, 2005 9.285 9.332 9.136 9.171 215,217 -0.15(-1.60%)
Jun 14, 2005 8.903 9.356 8.891 9.321 400,201 +0.36(+4.06%)
Jun 13, 2005 8.957 9.052 8.861 8.957 255,178 -0.07(-0.79%)
Jun 10, 2005 9.106 9.124 8.986 9.028 117,648 -0.05(-0.59%)
Jun 09, 2005 8.969 9.124 8.885 9.082 240,811 +0.05(+0.53%)
Jun 08, 2005 9.088 9.207 8.957 9.034 174,978 -0.01(-0.07%)
Jun 07, 2005 9.064 9.201 9.040 9.040 179,156 -0.07(-0.72%)
Jun 06, 2005 9.070 9.130 8.992 9.106 224,062 +0.12(+1.33%)
Jun 03, 2005 8.957 9.249 8.957 8.986 194,385 -0.03(-0.33%)
Jun 02, 2005 8.951 9.112 8.919 9.016 294,345 +0.02(+0.27%)
Jun 01, 2005 9.034 9.195 8.969 8.992 294,762 -0.02(-0.20%)
May 31, 2005 9.070 9.124 9.010 9.010 268,860 -0.07(-0.79%)
May 27, 2005 9.100 9.136 9.064 9.082 114,840 -0.05(-0.59%)
May 26, 2005 9.010 9.136 9.010 9.136 115,399 +0.12(+1.32%)
May 25, 2005 9.046 9.153 9.016 9.016 191,475 -0.04(-0.40%)
May 24, 2005 9.124 9.219 9.040 9.052 148,649 -0.01(-0.07%)
May 23, 2005 9.058 9.183 9.040 9.058 121,570 -0.04(-0.39%)
May 20, 2005 9.159 9.159 8.963 9.094 96,702 -0.07(-0.78%)
May 19, 2005 9.076 9.201 9.070 9.165 75,621 -0.01(-0.13%)
May 18, 2005 9.183 9.225 9.034 9.177 265,792 -0.04(-0.39%)
May 17, 2005 9.064 9.291 8.963 9.213 152,739 +0.04(+0.39%)
May 16, 2005 9.010 9.183 8.915 9.177 148,499 +0.25(+2.81%)
May 13, 2005 8.897 8.969 8.790 8.927 123,903 +0.03(+0.34%)
May 12, 2005 9.213 9.219 8.873 8.897 160,100 -0.32(-3.43%)
May 11, 2005 9.201 9.225 9.118 9.213 340,322 +0.11(+1.25%)
May 10, 2005 9.112 9.201 9.034 9.100 103,675 -0.15(-1.61%)
May 09, 2005 8.951 9.249 8.939 9.249 105,130 +0.25(+2.79%)
May 06, 2005 9.159 9.159 8.986 8.998 150,172 -0.13(-1.37%)
May 05, 2005 9.159 9.249 9.100 9.124 165,548 -0.01(-0.13%)
May 04, 2005 8.945 9.177 8.945 9.136 233,323 +0.19(+2.13%)
May 03, 2005 8.921 9.070 8.921 8.945 182,389 -0.02(-0.20%)
May 02, 2005 8.921 8.974 8.867 8.963 284,883 +0.11(+1.21%)
Apr 29, 2005 8.712 8.927 8.682 8.855 511,642 +0.13(+1.44%)
Apr 28, 2005 8.700 8.903 8.700 8.730 546,712 +0.08(+0.90%)
Apr 27, 2005 8.354 8.730 8.354 8.652 402,798 +0.32(+3.87%)
Apr 26, 2005 8.354 8.467 8.264 8.330 167,509 -0.10(-1.13%)
Apr 25, 2005 8.342 8.569 8.342 8.426 178,762 +0.04(+0.50%)
Apr 22, 2005 8.581 8.628 8.330 8.384 144,484 -0.22(-2.57%)
Apr 21, 2005 8.622 8.760 8.503 8.605 163,049 +0.10(+1.12%)
Apr 20, 2005 8.801 8.837 8.503 8.509 270,611 -0.23(-2.60%)
Apr 19, 2005 8.831 8.837 8.628 8.736 309,724 -0.07(-0.81%)
Apr 18, 2005 8.742 8.992 8.742 8.807 254,171 +0.02(+0.20%)
Apr 15, 2005 8.855 9.034 8.766 8.790 161,987 -0.13(-1.47%)
Apr 14, 2005 8.980 9.082 8.921 8.921 115,250 -0.07(-0.73%)
Apr 13, 2005 9.249 9.249 8.974 8.986 140,110 -0.26(-2.78%)
Apr 12, 2005 8.945 9.267 8.945 9.243 574,172 +0.23(+2.58%)
Apr 11, 2005 9.034 9.070 8.969 9.010 117,484 +0.04(+0.40%)
Apr 08, 2005 9.130 9.130 8.974 8.974 93,652 -0.10(-1.05%)
Apr 07, 2005 8.963 9.148 8.885 9.070 81,054 +0.08(+0.93%)
Apr 06, 2005 9.082 9.082 8.974 8.986 199,550 +0.00(+0.00%)
Apr 05, 2005 9.064 9.070 8.957 8.986 151,818 +0.01(+0.13%)
Apr 04, 2005 8.867 9.040 8.807 8.974 173,562 +0.05(+0.53%)
Apr 01, 2005 9.136 9.159 8.849 8.927 441,233 -0.14(-1.58%)
Mar 31, 2005 9.052 9.094 8.974 9.070 257,995 -0.06(-0.65%)
Mar 30, 2005 9.022 9.130 9.022 9.130 124,652 +0.15(+1.66%)
Mar 29, 2005 8.986 9.094 8.969 8.980 166,213 -0.07(-0.73%)
Mar 28, 2005 9.034 9.094 8.998 9.046 166,527 +0.00(+0.00%)
Mar 24, 2005 8.951 9.094 8.951 9.046 146,566 +0.05(+0.60%)
Mar 23, 2005 9.010 9.022 8.951 8.992 147,336 -0.07(-0.72%)
Mar 22, 2005 9.130 9.267 9.028 9.058 104,945 -0.07(-0.78%)
Mar 21, 2005 9.237 9.237 9.094 9.130 115,793 -0.01(-0.07%)
Mar 18, 2005 9.106 9.285 9.106 9.136 730,095 -0.08(-0.84%)
Mar 17, 2005 9.010 9.213 9.010 9.213 184,842 +0.20(+2.25%)
Mar 16, 2005 9.100 9.183 9.010 9.010 414,684 -0.16(-1.76%)
Mar 15, 2005 9.255 9.255 9.100 9.171 163,989 +0.00(+0.00%)
Mar 14, 2005 9.100 9.225 9.100 9.171 90,694 +0.04(+0.46%)
Mar 11, 2005 9.189 9.201 9.100 9.130 171,452 -0.01(-0.13%)
Mar 10, 2005 9.219 9.267 9.112 9.142 291,833 -0.16(-1.73%)
Mar 09, 2005 9.404 9.404 9.273 9.303 119,644 -0.02(-0.26%)
Mar 08, 2005 9.291 9.428 9.279 9.327 757,470 -0.04(-0.45%)
Mar 07, 2005 9.356 9.440 9.350 9.368 240,000 -0.07(-0.70%)
Mar 04, 2005 9.189 9.440 9.183 9.434 196,325 +0.20(+2.13%)
Mar 03, 2005 9.303 9.303 9.124 9.237 271,754 -0.01(-0.06%)
Mar 02, 2005 9.303 9.356 9.207 9.243 251,741 -0.14(-1.53%)
Mar 01, 2005 9.368 9.464 9.219 9.386 233,221 +0.07(+0.77%)
Feb 28, 2005 9.285 9.338 9.195 9.315 320,582 +0.04(+0.39%)
Feb 25, 2005 9.136 9.279 9.136 9.279 296,802 +0.13(+1.37%)
Feb 24, 2005 9.124 9.195 9.040 9.153 482,400 +0.03(+0.33%)
Feb 23, 2005 9.297 9.321 9.124 9.124 302,957 -0.10(-1.10%)
Feb 22, 2005 9.338 9.368 9.189 9.225 280,521 -0.11(-1.21%)
Feb 18, 2005 9.452 9.452 9.237 9.338 240,798 -0.05(-0.56%)
Feb 17, 2005 9.500 9.571 9.391 9.391 278,687 -0.16(-1.64%)
Feb 16, 2005 9.500 9.607 9.458 9.547 309,262 +0.03(+0.31%)
Feb 15, 2005 9.559 9.565 9.446 9.517 197,158 +0.05(+0.57%)
Feb 14, 2005 9.607 9.661 9.446 9.464 141,320 -0.13(-1.37%)
Feb 11, 2005 9.476 9.649 9.380 9.595 173,158 +0.04(+0.41%)
Feb 10, 2005 9.512 9.577 9.350 9.556 299,394 +0.13(+1.42%)
Feb 09, 2005 9.774 9.780 9.398 9.422 171,797 -0.26(-2.65%)
Feb 08, 2005 9.744 9.804 9.619 9.679 172,500 -0.05(-0.55%)
Feb 07, 2005 9.786 9.786 9.637 9.732 158,431 -0.04(-0.43%)
Feb 04, 2005 9.834 9.834 9.691 9.774 519,405 -0.03(-0.30%)
Feb 03, 2005 9.876 9.917 9.696 9.804 199,974 -0.08(-0.84%)
Feb 02, 2005 9.750 9.953 9.750 9.887 205,470 +0.06(+0.61%)
Feb 01, 2005 9.679 9.965 9.679 9.828 262,210 +0.01(+0.12%)
Jan 31, 2005 9.750 9.816 9.625 9.816 136,768 +0.21(+2.17%)
Jan 28, 2005 9.905 9.905 9.565 9.607 233,204 -0.29(-2.95%)
Jan 27, 2005 10.10 10.14 9.786 9.899 217,751 -0.05(-0.48%)
Jan 26, 2005 9.750 10.01 9.619 9.947 383,677 +0.31(+3.22%)
Jan 25, 2005 9.649 9.708 9.541 9.637 292,431 +0.06(+0.62%)
Jan 24, 2005 9.720 9.750 9.517 9.577 485,722 +0.03(+0.31%)
Jan 21, 2005 9.816 9.816 9.535 9.547 325,598 -0.13(-1.30%)
Jan 20, 2005 9.852 10.02 9.673 9.673 211,517 -0.36(-3.57%)
Jan 19, 2005 9.917 10.08 9.792 10.03 482,276 +0.20(+2.06%)
Jan 18, 2005 9.607 9.899 9.547 9.828 223,256 +0.16(+1.67%)
Jan 14, 2005 9.637 9.768 9.547 9.667 235,998 +0.08(+0.87%)
Jan 13, 2005 9.840 10.11 9.583 9.583 173,482 -0.21(-2.19%)
Jan 12, 2005 9.750 9.822 9.577 9.798 207,837 +0.03(+0.31%)
Jan 11, 2005 9.917 9.935 9.757 9.768 181,216 -0.18(-1.86%)
Jan 10, 2005 9.726 10.14 9.726 9.953 223,447 +0.18(+1.89%)
Jan 07, 2005 10.23 10.29 9.744 9.768 302,242 -0.38(-3.71%)
Jan 06, 2005 10.20 10.32 10.13 10.14 211,951 -0.15(-1.45%)
Jan 05, 2005 10.32 10.34 10.20 10.29 387,773 -0.09(-0.86%)
Jan 04, 2005 10.46 10.59 10.36 10.38 165,798 -0.01(-0.06%)
Jan 03, 2005 10.57 10.74 10.32 10.39 277,047 -0.30(-2.79%)
Dec 31, 2004 10.68 10.74 10.57 10.69 108,595 -0.04(-0.39%)
Dec 30, 2004 10.59 10.74 10.59 10.73 69,213 +0.04(+0.33%)
Dec 29, 2004 10.74 10.75 10.62 10.69 88,318 -0.02(-0.17%)
Dec 28, 2004 10.51 10.75 10.51 10.71 153,006 +0.27(+2.63%)
Dec 27, 2004 10.74 10.74 10.42 10.44 98,038 -0.23(-2.18%)
Dec 23, 2004 10.69 10.73 10.66 10.67 84,463 -0.07(-0.67%)
Dec 22, 2004 10.59 10.74 10.59 10.74 159,542 +0.02(+0.22%)
Dec 21, 2004 10.48 10.72 10.47 10.72 168,759 +0.31(+2.98%)
Dec 20, 2004 10.51 10.51 10.32 10.41 134,404 -0.02(-0.23%)
Dec 17, 2004 10.56 10.56 10.32 10.43 1,316,893 -0.04(-0.34%)
Dec 16, 2004 10.53 10.56 10.40 10.47 141,778 -0.10(-0.96%)
Dec 15, 2004 10.48 10.63 10.45 10.57 285,902 -0.15(-1.39%)
Dec 14, 2004 10.53 10.74 10.49 10.72 140,940 +0.21(+2.05%)
Dec 13, 2004 10.40 10.51 10.35 10.50 143,789 +0.03(+0.28%)
Dec 10, 2004 10.48 10.51 10.41 10.47 323,106 -0.02(-0.17%)
Dec 09, 2004 10.44 10.59 10.36 10.49 137,588 +0.00(+0.00%)
Dec 08, 2004 10.47 10.59 10.35 10.49 155,855 +0.07(+0.63%)
Dec 07, 2004 10.74 10.74 10.41 10.42 169,094 -0.32(-2.94%)
Dec 06, 2004 10.81 10.91 10.71 10.74 264,283 -0.17(-1.53%)
Dec 03, 2004 11.03 11.10 10.77 10.91 549,683 -0.24(-2.14%)
Dec 02, 2004 11.17 11.24 11.05 11.15 378,912 -0.06(-0.53%)
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.