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

Dime Community Bancshares Inc (NQ: DCOM )

19.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2007 7.817 8.097 7.817 8.097 531,987 +0.41(+5.36%)
Nov 29, 2007 7.817 7.912 7.668 7.686 264,902 -0.19(-2.42%)
Nov 28, 2007 7.698 8.050 7.614 7.877 291,085 +0.29(+3.86%)
Nov 27, 2007 7.190 7.626 7.166 7.584 434,393 +0.42(+5.92%)
Nov 26, 2007 7.566 7.566 7.160 7.160 215,402 -0.41(-5.36%)
Nov 23, 2007 7.399 7.674 7.304 7.566 81,943 +0.24(+3.34%)
Nov 21, 2007 7.489 7.596 7.256 7.322 225,777 -0.20(-2.62%)
Nov 20, 2007 7.369 7.530 7.196 7.519 246,068 +0.14(+1.86%)
Nov 19, 2007 7.602 7.602 7.155 7.381 288,132 -0.32(-4.11%)
Nov 16, 2007 7.883 7.883 7.527 7.698 281,446 -0.15(-1.90%)
Nov 15, 2007 7.996 8.193 7.763 7.847 290,418 -0.20(-2.52%)
Nov 14, 2007 8.258 8.294 7.984 8.050 157,739 -0.17(-2.03%)
Nov 13, 2007 8.073 8.288 7.954 8.217 248,058 +0.24(+3.07%)
Nov 12, 2007 8.032 8.330 7.948 7.972 194,432 -0.08(-0.96%)
Nov 09, 2007 7.787 8.139 7.638 8.050 290,155 +0.08(+1.05%)
Nov 08, 2007 7.686 7.990 7.519 7.966 260,291 +0.36(+4.71%)
Nov 07, 2007 7.960 8.056 7.608 7.608 317,200 -0.50(-6.18%)
Nov 06, 2007 8.002 8.127 7.894 8.109 167,606 +0.13(+1.65%)
Nov 05, 2007 7.972 8.056 7.925 7.978 161,097 -0.18(-2.27%)
Nov 02, 2007 8.050 8.294 7.877 8.163 261,771 +0.22(+2.78%)
Nov 01, 2007 8.443 8.443 7.906 7.942 294,734 -0.64(-7.51%)
Oct 31, 2007 8.527 8.652 8.408 8.587 258,446 +0.13(+1.48%)
Oct 30, 2007 8.485 8.551 8.372 8.461 173,569 -0.07(-0.84%)
Oct 29, 2007 8.551 8.616 8.336 8.533 193,124 -0.02(-0.21%)
Oct 26, 2007 8.336 8.551 8.223 8.551 149,205 +0.35(+4.29%)
Oct 25, 2007 8.282 8.449 8.115 8.199 193,275 -0.07(-0.79%)
Oct 24, 2007 8.229 8.270 7.865 8.264 337,537 -0.04(-0.50%)
Oct 23, 2007 8.211 8.330 8.014 8.306 221,485 +0.16(+1.98%)
Oct 22, 2007 7.668 8.223 7.614 8.145 372,544 +0.39(+5.00%)
Oct 19, 2007 8.109 8.139 7.757 7.757 308,796 -0.32(-3.99%)
Oct 18, 2007 7.918 8.181 7.918 8.079 341,872 +0.08(+1.04%)
Oct 17, 2007 8.199 8.252 7.877 7.996 269,954 -0.11(-1.33%)
Oct 16, 2007 8.127 8.241 8.103 8.103 210,121 -0.09(-1.09%)
Oct 15, 2007 8.300 8.491 8.145 8.193 467,587 -0.16(-1.86%)
Oct 12, 2007 8.354 8.551 8.324 8.348 233,638 -0.04(-0.50%)
Oct 11, 2007 8.664 8.718 8.264 8.390 232,512 -0.25(-2.90%)
Oct 10, 2007 8.730 8.730 8.587 8.640 153,365 -0.09(-1.03%)
Oct 09, 2007 8.694 8.784 8.610 8.730 232,190 +0.07(+0.76%)
Oct 08, 2007 8.843 8.927 8.646 8.664 537,632 -0.23(-2.55%)
Oct 05, 2007 9.130 9.130 8.843 8.891 572,223 -0.14(-1.59%)
Oct 04, 2007 9.130 9.130 8.897 9.034 215,611 -0.04(-0.46%)
Oct 03, 2007 9.082 9.148 8.933 9.076 131,748 -0.08(-0.85%)
Oct 02, 2007 9.070 9.285 8.945 9.153 204,339 +0.08(+0.85%)
Oct 01, 2007 8.951 9.165 8.795 9.076 170,631 +0.14(+1.60%)
Sep 28, 2007 8.563 8.992 8.509 8.933 801,723 +0.35(+4.10%)
Sep 27, 2007 8.706 8.712 8.479 8.581 185,861 -0.07(-0.83%)
Sep 26, 2007 8.742 8.819 8.575 8.652 188,278 -0.05(-0.62%)
Sep 25, 2007 8.682 8.801 8.622 8.706 426,130 -0.07(-0.75%)
Sep 24, 2007 8.766 8.986 8.622 8.772 401,071 -0.48(-5.16%)
Sep 21, 2007 9.464 9.464 9.136 9.249 675,989 -0.13(-1.34%)
Sep 20, 2007 9.476 9.541 9.213 9.374 373,454 -0.14(-1.44%)
Sep 19, 2007 9.309 9.535 9.171 9.512 355,274 +0.29(+3.10%)
Sep 18, 2007 8.593 9.428 8.437 9.225 479,467 +0.69(+8.11%)
Sep 17, 2007 8.497 8.557 8.360 8.533 164,730 +0.03(+0.35%)
Sep 14, 2007 8.300 8.515 8.264 8.503 102,537 +0.10(+1.21%)
Sep 13, 2007 8.461 8.473 8.235 8.402 141,704 -0.01(-0.14%)
Sep 12, 2007 8.258 8.467 8.241 8.414 224,388 +0.11(+1.29%)
Sep 11, 2007 8.133 8.306 8.056 8.306 232,383 +0.22(+2.73%)
Sep 10, 2007 8.026 8.139 7.745 8.085 224,949 +0.10(+1.19%)
Sep 07, 2007 7.924 8.079 7.924 7.990 403,536 +0.02(+0.30%)
Sep 06, 2007 8.056 8.085 7.954 7.966 172,629 -0.08(-0.96%)
Sep 05, 2007 8.115 8.115 7.936 8.044 163,343 -0.12(-1.46%)
Sep 04, 2007 8.109 8.246 8.109 8.163 170,420 +0.03(+0.37%)
Aug 31, 2007 8.354 8.354 8.091 8.133 177,303 -0.09(-1.09%)
Aug 30, 2007 8.294 8.414 8.133 8.223 125,550 -0.10(-1.22%)
Aug 29, 2007 8.085 8.479 8.020 8.324 261,588 +0.28(+3.49%)
Aug 28, 2007 8.252 8.354 8.008 8.044 277,373 -0.30(-3.58%)
Aug 27, 2007 8.360 8.449 8.235 8.342 178,848 -0.03(-0.36%)
Aug 24, 2007 8.205 8.545 8.085 8.372 408,327 +0.19(+2.33%)
Aug 23, 2007 8.473 8.473 8.163 8.181 159,609 -0.25(-2.97%)
Aug 22, 2007 8.270 8.625 8.127 8.431 481,043 +0.26(+3.14%)
Aug 21, 2007 8.252 8.491 8.085 8.175 527,959 -0.11(-1.30%)
Aug 20, 2007 8.354 8.354 7.924 8.282 484,953 +0.01(+0.14%)
Aug 17, 2007 8.235 8.402 7.906 8.270 458,008 +0.41(+5.24%)
Aug 16, 2007 6.940 7.942 6.940 7.859 380,935 +0.91(+13.05%)
Aug 15, 2007 6.850 7.178 6.850 6.952 180,959 +0.08(+1.13%)
Aug 14, 2007 7.089 7.160 6.856 6.874 277,692 -0.20(-2.78%)
Aug 13, 2007 7.405 7.584 6.940 7.071 886,329 -0.24(-3.34%)
Aug 10, 2007 7.357 7.542 7.220 7.316 720,204 -0.16(-2.15%)
Aug 09, 2007 7.220 7.608 7.023 7.477 467,255 +0.08(+1.05%)
Aug 08, 2007 7.113 7.853 7.047 7.399 615,311 +0.33(+4.73%)
Aug 07, 2007 6.892 7.083 6.838 7.065 474,896 +0.13(+1.89%)
Aug 06, 2007 6.540 6.989 6.385 6.934 448,025 +0.44(+6.80%)
Aug 03, 2007 6.546 6.743 6.456 6.492 368,991 -0.27(-4.06%)
Aug 02, 2007 6.707 6.898 6.594 6.767 237,986 +0.07(+1.07%)
Aug 01, 2007 6.653 6.796 6.558 6.695 611,671 +0.02(+0.27%)
Jul 31, 2007 6.814 6.886 6.641 6.677 227,964 -0.07(-0.97%)
Jul 30, 2007 6.701 6.814 6.671 6.743 416,770 +0.03(+0.44%)
Jul 27, 2007 6.898 6.922 6.647 6.713 507,934 -0.11(-1.66%)
Jul 26, 2007 7.005 7.077 6.749 6.826 326,775 -0.32(-4.43%)
Jul 25, 2007 7.017 7.190 6.976 7.143 343,062 +0.12(+1.70%)
Jul 24, 2007 7.280 7.298 6.987 7.023 258,503 -0.36(-4.85%)
Jul 23, 2007 7.530 7.584 7.369 7.381 277,630 -0.12(-1.59%)
Jul 20, 2007 7.662 7.686 7.334 7.501 290,242 -0.18(-2.33%)
Jul 19, 2007 7.584 7.721 7.530 7.680 272,587 +0.14(+1.82%)
Jul 18, 2007 7.608 7.656 7.417 7.542 191,583 -0.08(-1.10%)
Jul 17, 2007 7.662 7.745 7.626 7.626 180,289 -0.04(-0.47%)
Jul 16, 2007 7.781 7.799 7.632 7.662 222,031 -0.16(-1.98%)
Jul 13, 2007 7.865 7.894 7.799 7.817 191,019 -0.08(-1.06%)
Jul 12, 2007 7.698 7.900 7.668 7.900 342,908 +0.14(+1.77%)
Jul 11, 2007 7.757 7.847 7.721 7.763 182,159 -0.01(-0.15%)
Jul 10, 2007 7.763 7.793 7.680 7.775 340,721 -0.07(-0.84%)
Jul 09, 2007 7.775 7.853 7.715 7.841 261,384 +0.07(+0.84%)
Jul 06, 2007 7.787 7.817 7.757 7.775 134,161 -0.03(-0.38%)
Jul 05, 2007 7.829 7.859 7.757 7.805 134,982 -0.03(-0.38%)
Jul 03, 2007 7.859 7.900 7.793 7.835 150,123 -0.03(-0.38%)
Jul 02, 2007 7.924 7.948 7.811 7.865 194,948 -0.01(-0.08%)
Jun 29, 2007 8.032 8.044 7.859 7.871 188,023 -0.15(-1.86%)
Jun 28, 2007 8.085 8.109 7.930 8.020 213,154 -0.05(-0.59%)
Jun 27, 2007 7.865 8.085 7.859 8.067 249,958 +0.14(+1.73%)
Jun 26, 2007 7.954 7.978 7.739 7.930 303,554 +0.01(+0.08%)
Jun 25, 2007 7.805 7.990 7.769 7.924 397,343 +0.14(+1.84%)
Jun 22, 2007 7.835 7.942 7.781 7.781 608,363 -0.08(-1.06%)
Jun 21, 2007 7.900 7.942 7.769 7.865 233,313 -0.08(-0.98%)
Jun 20, 2007 8.199 8.199 7.936 7.942 187,696 -0.26(-3.13%)
Jun 19, 2007 8.097 8.258 8.056 8.199 311,040 +0.04(+0.44%)
Jun 18, 2007 8.133 8.229 8.026 8.163 145,967 +0.02(+0.29%)
Jun 15, 2007 8.073 8.145 8.020 8.139 349,250 +0.19(+2.40%)
Jun 14, 2007 8.014 8.020 7.888 7.948 180,993 -0.03(-0.37%)
Jun 13, 2007 7.859 8.002 7.853 7.978 141,945 +0.13(+1.60%)
Jun 12, 2007 7.865 7.906 7.835 7.853 183,842 -0.07(-0.90%)
Jun 11, 2007 7.936 7.978 7.823 7.924 170,026 -0.05(-0.67%)
Jun 08, 2007 7.865 8.014 7.865 7.978 194,755 +0.08(+1.06%)
Jun 07, 2007 7.894 7.936 7.829 7.894 183,899 -0.05(-0.60%)
Jun 06, 2007 7.900 7.966 7.883 7.942 221,378 -0.02(-0.22%)
Jun 05, 2007 8.002 8.050 7.930 7.960 203,833 -0.09(-1.11%)
Jun 04, 2007 8.091 8.091 7.978 8.050 109,031 -0.08(-0.95%)
Jun 01, 2007 8.109 8.145 8.026 8.127 85,859 +0.07(+0.89%)
May 31, 2007 8.062 8.062 7.954 8.056 223,598 -0.02(-0.22%)
May 30, 2007 8.014 8.091 7.924 8.073 167,898 -0.02(-0.22%)
May 29, 2007 7.990 8.091 7.954 8.091 225,474 +0.06(+0.74%)
May 25, 2007 7.996 8.038 7.954 8.032 239,340 +0.05(+0.60%)
May 24, 2007 7.960 8.115 7.960 7.984 335,278 -0.02(-0.30%)
May 23, 2007 8.133 8.157 7.984 8.008 111,337 -0.14(-1.68%)
May 22, 2007 7.972 8.169 7.972 8.145 153,817 +0.15(+1.87%)
May 21, 2007 7.871 8.073 7.871 7.996 194,998 +0.08(+0.98%)
May 18, 2007 7.918 7.972 7.853 7.918 109,338 +0.01(+0.08%)
May 17, 2007 7.936 7.996 7.841 7.912 214,299 -0.06(-0.75%)
May 16, 2007 7.829 7.978 7.829 7.972 136,604 +0.14(+1.83%)
May 15, 2007 7.942 7.972 7.799 7.829 144,461 -0.09(-1.13%)
May 14, 2007 8.002 8.282 7.900 7.918 162,203 -0.11(-1.34%)
May 11, 2007 7.883 8.038 7.877 8.026 103,901 +0.14(+1.82%)
May 10, 2007 8.050 8.067 7.865 7.883 253,373 -0.23(-2.87%)
May 09, 2007 8.044 8.121 8.020 8.115 150,717 +0.01(+0.15%)
May 08, 2007 8.032 8.103 7.948 8.103 154,764 +0.02(+0.30%)
May 07, 2007 8.145 8.163 8.038 8.079 95,024 -0.09(-1.10%)
May 04, 2007 8.169 8.181 8.103 8.169 222,020 +0.01(+0.15%)
May 03, 2007 8.258 8.264 8.133 8.157 191,360 -0.11(-1.30%)
May 02, 2007 8.187 8.354 8.163 8.264 320,624 +0.07(+0.80%)
May 01, 2007 7.930 8.223 7.930 8.199 195,523 +0.26(+3.23%)
Apr 30, 2007 8.145 8.205 7.924 7.942 306,431 -0.21(-2.56%)
Apr 27, 2007 8.002 8.157 7.984 8.151 286,026 +0.11(+1.34%)
Apr 26, 2007 7.978 8.085 7.859 8.044 387,434 +0.00(+0.00%)
Apr 25, 2007 7.930 8.169 7.799 8.044 659,700 +0.36(+4.66%)
Apr 24, 2007 7.692 7.763 7.626 7.686 101,094 -0.04(-0.54%)
Apr 23, 2007 7.930 7.930 7.692 7.727 107,536 -0.23(-2.92%)
Apr 20, 2007 7.853 7.966 7.799 7.960 121,937 +0.23(+2.93%)
Apr 19, 2007 7.811 7.865 7.709 7.733 109,489 -0.14(-1.82%)
Apr 18, 2007 7.829 7.966 7.709 7.877 182,236 +0.00(+0.00%)
Apr 17, 2007 7.930 7.972 7.805 7.877 82,134 -0.07(-0.83%)
Apr 16, 2007 7.721 7.966 7.721 7.942 227,890 +0.23(+3.02%)
Apr 13, 2007 7.542 7.715 7.524 7.709 93,809 +0.15(+1.97%)
Apr 12, 2007 7.542 7.590 7.471 7.560 123,338 -0.02(-0.31%)
Apr 11, 2007 7.721 7.721 7.524 7.584 191,470 -0.12(-1.55%)
Apr 10, 2007 7.703 7.739 7.692 7.703 99,191 -0.01(-0.15%)
Apr 09, 2007 7.829 7.829 7.602 7.715 499,025 -0.13(-1.60%)
Apr 05, 2007 7.775 7.906 7.775 7.841 134,255 +0.05(+0.61%)
Apr 04, 2007 8.091 8.091 7.781 7.793 193,905 -0.32(-3.90%)
Apr 03, 2007 8.002 8.115 7.972 8.109 270,420 +0.12(+1.49%)
Apr 02, 2007 7.894 8.002 7.859 7.990 114,424 +0.10(+1.21%)
Mar 30, 2007 7.978 7.978 7.823 7.894 198,740 -0.09(-1.12%)
Mar 29, 2007 7.811 8.032 7.811 7.984 140,983 +0.21(+2.69%)
Mar 28, 2007 7.900 7.942 7.662 7.775 469,213 -0.17(-2.18%)
Mar 27, 2007 8.050 8.085 7.930 7.948 132,777 -0.14(-1.77%)
Mar 26, 2007 8.127 8.187 8.050 8.091 89,636 -0.06(-0.73%)
Mar 23, 2007 8.103 8.175 8.103 8.151 55,764 +0.03(+0.37%)
Mar 22, 2007 8.181 8.199 8.091 8.121 111,458 -0.04(-0.44%)
Mar 21, 2007 8.008 8.270 7.942 8.157 197,941 +0.14(+1.79%)
Mar 20, 2007 7.912 8.056 7.823 8.014 466,173 +0.12(+1.51%)
Mar 19, 2007 7.853 8.008 7.823 7.894 427,724 +0.07(+0.84%)
Mar 16, 2007 7.811 7.871 7.709 7.829 499,668 +0.01(+0.15%)
Mar 15, 2007 7.662 7.936 7.662 7.817 388,974 +0.13(+1.63%)
Mar 14, 2007 7.584 7.721 7.459 7.692 369,491 +0.15(+1.98%)
Mar 13, 2007 7.781 7.781 7.459 7.542 469,546 -0.24(-3.07%)
Mar 12, 2007 7.686 7.787 7.656 7.781 173,654 +0.06(+0.77%)
Mar 09, 2007 7.692 7.745 7.626 7.721 201,207 +0.07(+0.94%)
Mar 08, 2007 7.715 7.805 7.608 7.650 261,952 +0.01(+0.08%)
Mar 07, 2007 7.632 7.662 7.405 7.644 504,899 +0.01(+0.16%)
Mar 06, 2007 7.363 7.644 7.286 7.632 348,303 +0.34(+4.66%)
Mar 05, 2007 7.429 7.536 7.292 7.292 258,949 -0.19(-2.55%)
Mar 02, 2007 7.590 7.692 7.483 7.483 188,611 -0.13(-1.72%)
Mar 01, 2007 7.429 7.668 7.399 7.614 258,445 +0.11(+1.51%)
Feb 28, 2007 7.471 7.626 7.447 7.501 267,271 +0.05(+0.72%)
Feb 27, 2007 7.489 7.554 7.381 7.447 354,156 -0.11(-1.42%)
Feb 26, 2007 7.650 7.656 7.489 7.554 291,310 -0.05(-0.71%)
Feb 23, 2007 7.692 7.739 7.578 7.608 169,014 -0.12(-1.54%)
Feb 22, 2007 7.799 7.823 7.644 7.727 123,412 -0.08(-1.07%)
Feb 21, 2007 7.763 7.835 7.763 7.811 88,058 +0.01(+0.08%)
Feb 20, 2007 7.823 7.912 7.715 7.805 266,539 -0.04(-0.46%)
Feb 16, 2007 7.841 7.871 7.745 7.841 122,971 +0.02(+0.31%)
Feb 15, 2007 7.906 7.906 7.805 7.817 153,842 -0.05(-0.68%)
Feb 14, 2007 7.954 7.954 7.841 7.871 438,642 -0.09(-1.12%)
Feb 13, 2007 7.888 7.990 7.865 7.960 87,743 +0.07(+0.83%)
Feb 12, 2007 7.918 7.930 7.805 7.894 173,183 +0.05(+0.61%)
Feb 09, 2007 7.888 7.996 7.751 7.847 127,471 -0.05(-0.68%)
Feb 08, 2007 7.888 8.026 7.888 7.900 89,650 -0.02(-0.23%)
Feb 07, 2007 7.966 8.008 7.883 7.918 133,792 -0.05(-0.60%)
Feb 06, 2007 7.912 7.972 7.835 7.966 154,712 +0.06(+0.75%)
Feb 05, 2007 7.954 8.008 7.859 7.906 150,643 -0.08(-0.97%)
Feb 02, 2007 7.978 8.032 7.912 7.984 105,222 +0.00(+0.00%)
Feb 01, 2007 8.056 8.079 7.918 7.984 145,347 -0.03(-0.37%)
Jan 31, 2007 7.900 8.038 7.781 8.014 297,445 +0.08(+1.05%)
Jan 30, 2007 7.960 8.008 7.877 7.930 314,145 -0.04(-0.52%)
Jan 29, 2007 7.990 8.026 7.859 7.972 174,509 -0.07(-0.89%)
Jan 26, 2007 7.924 8.044 7.817 8.044 183,354 +0.02(+0.30%)
Jan 25, 2007 8.109 8.109 7.942 8.020 143,809 -0.10(-1.18%)
Jan 24, 2007 8.020 8.145 8.020 8.115 125,579 +0.07(+0.89%)
Jan 23, 2007 8.067 8.121 8.038 8.044 249,239 -0.05(-0.59%)
Jan 22, 2007 8.121 8.121 8.014 8.091 112,530 -0.05(-0.66%)
Jan 19, 2007 8.115 8.252 8.026 8.145 160,058 +0.00(+0.00%)
Jan 18, 2007 8.115 8.193 8.056 8.145 199,188 +0.01(+0.07%)
Jan 17, 2007 8.246 8.282 8.121 8.139 99,904 -0.14(-1.73%)
Jan 16, 2007 8.354 8.354 8.193 8.282 125,344 -0.04(-0.43%)
Jan 12, 2007 8.282 8.348 8.229 8.318 61,371 +0.03(+0.36%)
Jan 11, 2007 8.252 8.336 8.211 8.288 66,528 +0.06(+0.73%)
Jan 10, 2007 8.145 8.270 8.127 8.229 119,078 +0.02(+0.29%)
Jan 09, 2007 8.252 8.270 8.157 8.205 134,558 -0.03(-0.36%)
Jan 08, 2007 8.264 8.324 8.175 8.235 164,549 -0.04(-0.43%)
Jan 05, 2007 8.384 8.384 8.252 8.270 186,590 -0.17(-1.98%)
Jan 04, 2007 8.443 8.485 8.324 8.437 212,799 +0.00(+0.00%)
Jan 03, 2007 8.402 8.527 8.318 8.437 184,286 +0.08(+0.93%)
Dec 29, 2006 8.521 8.599 8.335 8.360 155,220 -0.18(-2.10%)
Dec 28, 2006 8.640 8.640 8.533 8.539 83,724 -0.10(-1.11%)
Dec 27, 2006 8.509 8.640 8.467 8.634 114,045 +0.14(+1.69%)
Dec 26, 2006 8.420 8.503 8.420 8.491 99,516 +0.05(+0.57%)
Dec 22, 2006 8.414 8.467 8.342 8.443 103,471 +0.01(+0.07%)
Dec 21, 2006 8.390 8.473 8.258 8.437 151,935 +0.07(+0.86%)
Dec 20, 2006 8.402 8.414 8.306 8.366 155,040 -0.02(-0.21%)
Dec 19, 2006 8.306 8.384 8.235 8.384 140,268 +0.05(+0.64%)
Dec 18, 2006 8.479 8.551 8.294 8.330 178,779 -0.15(-1.76%)
Dec 15, 2006 8.443 8.515 8.408 8.479 446,900 +0.00(+0.00%)
Dec 14, 2006 8.449 8.563 8.431 8.479 117,075 +0.06(+0.71%)
Dec 13, 2006 8.449 8.461 8.318 8.420 267,984 -0.01(-0.14%)
Dec 12, 2006 8.342 8.479 8.342 8.431 132,998 +0.10(+1.22%)
Dec 11, 2006 8.437 8.485 8.330 8.330 96,139 -0.10(-1.20%)
Dec 08, 2006 8.402 8.485 8.300 8.431 103,682 +0.02(+0.28%)
Dec 07, 2006 8.533 8.560 8.408 8.408 84,404 -0.13(-1.47%)
Dec 06, 2006 8.527 8.557 8.455 8.533 64,425 -0.03(-0.35%)
Dec 05, 2006 8.515 8.587 8.437 8.563 113,791 +0.04(+0.49%)
Dec 04, 2006 8.312 8.533 8.282 8.521 132,463 +0.20(+2.37%)
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.