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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 -0.55 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2006 8.324 8.414 8.288 8.396 172,446 +0.08(+0.93%)
Nov 29, 2006 8.324 8.372 8.246 8.318 139,668 +0.02(+0.22%)
Nov 28, 2006 8.252 8.348 8.205 8.300 117,638 +0.05(+0.58%)
Nov 27, 2006 8.431 8.431 8.241 8.252 144,350 -0.20(-2.40%)
Nov 24, 2006 8.402 8.479 8.384 8.455 31,911 +0.01(+0.14%)
Nov 22, 2006 8.426 8.491 8.408 8.443 51,363 +0.02(+0.21%)
Nov 21, 2006 8.455 8.485 8.420 8.426 114,784 -0.04(-0.49%)
Nov 20, 2006 8.467 8.527 8.431 8.467 70,875 -0.02(-0.21%)
Nov 17, 2006 8.515 8.515 8.420 8.485 102,591 -0.03(-0.35%)
Nov 16, 2006 8.682 8.706 8.461 8.515 248,562 -0.13(-1.52%)
Nov 15, 2006 8.503 8.676 8.342 8.646 196,451 +0.12(+1.40%)
Nov 14, 2006 8.420 8.533 8.336 8.527 138,887 +0.11(+1.28%)
Nov 13, 2006 8.354 8.437 8.300 8.420 185,598 +0.07(+0.79%)
Nov 10, 2006 8.211 8.354 8.175 8.354 132,542 +0.14(+1.74%)
Nov 09, 2006 8.354 8.354 8.175 8.211 111,223 -0.12(-1.43%)
Nov 08, 2006 8.169 8.348 8.115 8.330 151,390 +0.13(+1.60%)
Nov 07, 2006 8.223 8.354 8.175 8.199 217,336 -0.04(-0.51%)
Nov 06, 2006 8.193 8.318 8.193 8.241 161,303 +0.07(+0.80%)
Nov 03, 2006 8.157 8.294 8.115 8.175 174,685 +0.02(+0.29%)
Nov 02, 2006 8.264 8.348 8.109 8.151 200,731 -0.10(-1.16%)
Nov 01, 2006 8.336 8.402 8.181 8.246 374,828 -0.08(-0.93%)
Oct 31, 2006 8.324 8.330 8.193 8.324 340,998 -0.01(-0.14%)
Oct 30, 2006 8.342 8.390 8.235 8.336 218,428 -0.07(-0.85%)
Oct 27, 2006 8.467 8.473 8.354 8.408 290,909 -0.15(-1.74%)
Oct 26, 2006 8.539 8.575 8.426 8.557 490,329 -0.04(-0.42%)
Oct 25, 2006 8.563 8.670 8.473 8.593 309,793 +0.00(+0.00%)
Oct 24, 2006 8.503 8.646 8.467 8.593 221,736 +0.06(+0.70%)
Oct 23, 2006 8.491 8.587 8.485 8.533 162,570 +0.01(+0.14%)
Oct 20, 2006 8.587 8.652 8.521 8.521 138,272 -0.11(-1.31%)
Oct 19, 2006 8.599 8.676 8.563 8.634 207,934 -0.01(-0.14%)
Oct 18, 2006 8.784 8.909 8.587 8.646 315,250 -0.11(-1.29%)
Oct 17, 2006 8.754 8.778 8.694 8.760 241,877 -0.02(-0.27%)
Oct 16, 2006 8.849 9.165 8.766 8.784 81,028 -0.05(-0.54%)
Oct 13, 2006 8.784 8.861 8.772 8.831 101,081 +0.03(+0.34%)
Oct 12, 2006 8.688 8.825 8.628 8.801 144,970 +0.17(+2.01%)
Oct 11, 2006 8.694 8.694 8.533 8.628 87,099 -0.08(-0.96%)
Oct 10, 2006 8.682 8.736 8.664 8.712 134,622 -0.01(-0.14%)
Oct 09, 2006 8.664 8.730 8.605 8.724 169,622 +0.02(+0.27%)
Oct 06, 2006 8.664 8.742 8.628 8.700 248,795 -0.02(-0.21%)
Oct 05, 2006 8.682 8.760 8.598 8.718 199,362 +0.01(+0.07%)
Oct 04, 2006 8.569 8.724 8.509 8.712 128,000 +0.10(+1.18%)
Oct 03, 2006 8.664 8.700 8.491 8.610 168,709 -0.05(-0.62%)
Oct 02, 2006 8.760 8.772 8.628 8.664 85,398 -0.13(-1.43%)
Sep 29, 2006 8.867 8.945 8.766 8.790 180,391 -0.10(-1.07%)
Sep 28, 2006 8.861 8.927 8.790 8.885 127,906 +0.01(+0.07%)
Sep 27, 2006 8.754 8.909 8.754 8.879 126,187 +0.09(+1.02%)
Sep 26, 2006 8.837 8.885 8.718 8.790 184,623 -0.03(-0.34%)
Sep 25, 2006 8.622 8.855 8.557 8.819 222,603 +0.20(+2.35%)
Sep 22, 2006 8.760 8.790 8.551 8.616 179,954 -0.18(-2.04%)
Sep 21, 2006 8.885 8.891 8.706 8.795 187,426 -0.05(-0.54%)
Sep 20, 2006 8.622 8.873 8.593 8.843 242,274 +0.25(+2.92%)
Sep 19, 2006 8.622 8.622 8.372 8.593 143,381 +0.00(+0.00%)
Sep 18, 2006 8.670 8.706 8.509 8.593 190,302 -0.11(-1.23%)
Sep 15, 2006 8.754 8.801 8.646 8.700 416,757 +0.01(+0.14%)
Sep 14, 2006 8.801 8.801 8.628 8.688 715,215 -0.12(-1.35%)
Sep 13, 2006 8.766 8.819 8.666 8.807 202,739 +0.04(+0.48%)
Sep 12, 2006 8.587 8.766 8.539 8.766 110,038 +0.21(+2.44%)
Sep 11, 2006 8.372 8.557 8.372 8.557 67,327 +0.13(+1.56%)
Sep 08, 2006 8.527 8.527 8.384 8.426 64,934 -0.06(-0.70%)
Sep 07, 2006 8.485 8.563 8.420 8.485 149,319 -0.01(-0.14%)
Sep 06, 2006 8.521 8.533 8.420 8.497 106,702 -0.08(-0.97%)
Sep 05, 2006 8.563 8.658 8.497 8.581 85,159 +0.04(+0.49%)
Sep 01, 2006 8.545 8.634 8.491 8.539 55,432 +0.01(+0.14%)
Aug 31, 2006 8.634 8.718 8.515 8.527 123,940 -0.08(-0.90%)
Aug 30, 2006 8.587 8.646 8.437 8.605 133,750 +0.04(+0.49%)
Aug 29, 2006 8.479 8.605 8.342 8.563 249,190 +0.08(+0.91%)
Aug 28, 2006 8.384 8.515 8.336 8.485 127,001 +0.11(+1.35%)
Aug 25, 2006 8.378 8.431 8.288 8.372 117,372 -0.03(-0.36%)
Aug 24, 2006 8.366 8.420 8.318 8.402 117,702 +0.05(+0.57%)
Aug 23, 2006 8.575 8.587 8.276 8.354 114,939 -0.18(-2.17%)
Aug 22, 2006 8.479 8.581 8.449 8.539 82,636 +0.07(+0.85%)
Aug 21, 2006 8.593 8.593 8.396 8.467 72,861 -0.18(-2.07%)
Aug 18, 2006 8.622 8.664 8.485 8.646 125,295 +0.04(+0.49%)
Aug 17, 2006 8.461 8.605 8.402 8.605 108,332 +0.10(+1.19%)
Aug 16, 2006 8.640 8.640 8.485 8.503 142,696 -0.01(-0.07%)
Aug 15, 2006 8.485 8.527 8.426 8.509 91,471 +0.13(+1.57%)
Aug 14, 2006 8.402 8.497 8.264 8.378 82,809 +0.01(+0.07%)
Aug 11, 2006 8.294 8.479 8.252 8.372 184,143 +0.12(+1.45%)
Aug 10, 2006 8.193 8.288 8.097 8.252 105,125 +0.02(+0.29%)
Aug 09, 2006 8.342 8.414 8.205 8.229 103,652 -0.05(-0.58%)
Aug 08, 2006 8.378 8.575 8.264 8.276 151,975 -0.06(-0.72%)
Aug 07, 2006 8.360 8.420 8.312 8.336 78,514 -0.07(-0.78%)
Aug 04, 2006 8.575 8.658 8.347 8.402 238,886 -0.09(-1.05%)
Aug 03, 2006 8.312 8.545 8.300 8.491 131,121 +0.11(+1.28%)
Aug 02, 2006 8.396 8.426 8.312 8.384 121,146 +0.00(+0.00%)
Aug 01, 2006 8.282 8.426 8.233 8.384 182,382 +0.05(+0.57%)
Jul 31, 2006 8.348 8.390 8.211 8.336 242,232 -0.04(-0.50%)
Jul 28, 2006 8.121 8.414 8.109 8.378 202,618 +0.31(+3.85%)
Jul 27, 2006 8.282 8.360 8.056 8.067 181,370 -0.19(-2.31%)
Jul 26, 2006 8.294 8.348 8.115 8.258 149,321 -0.08(-0.93%)
Jul 25, 2006 8.396 8.640 8.187 8.336 261,035 -0.01(-0.14%)
Jul 24, 2006 8.229 8.360 8.241 8.348 98,592 +0.12(+1.45%)
Jul 21, 2006 8.288 8.306 8.103 8.229 180,021 -0.10(-1.15%)
Jul 20, 2006 8.485 8.569 8.306 8.324 229,636 -0.13(-1.48%)
Jul 19, 2006 8.187 8.449 8.163 8.449 337,111 +0.28(+3.43%)
Jul 18, 2006 8.079 8.199 7.996 8.169 177,500 +0.13(+1.63%)
Jul 17, 2006 7.978 8.074 7.966 8.038 61,998 +0.05(+0.60%)
Jul 14, 2006 8.026 8.062 7.954 7.990 159,378 -0.07(-0.81%)
Jul 13, 2006 8.062 8.163 8.002 8.056 178,162 -0.04(-0.44%)
Jul 12, 2006 8.324 8.342 8.085 8.091 77,562 -0.24(-2.87%)
Jul 11, 2006 8.229 8.342 8.091 8.330 211,158 +0.07(+0.79%)
Jul 10, 2006 8.127 8.306 8.127 8.264 132,213 +0.14(+1.69%)
Jul 07, 2006 8.276 8.318 8.097 8.127 121,701 -0.18(-2.23%)
Jul 06, 2006 8.163 8.330 8.109 8.312 162,766 +0.18(+2.20%)
Jul 05, 2006 8.062 8.163 7.984 8.133 256,646 +0.02(+0.22%)
Jul 03, 2006 8.050 8.145 8.008 8.115 115,993 +0.02(+0.22%)
Jun 30, 2006 8.312 8.342 7.996 8.097 2,266,513 -0.20(-2.37%)
Jun 29, 2006 8.169 8.342 8.085 8.294 458,851 +0.15(+1.83%)
Jun 28, 2006 8.056 8.229 8.050 8.145 98,525 +0.05(+0.59%)
Jun 27, 2006 8.282 8.318 8.067 8.097 137,248 -0.16(-1.95%)
Jun 26, 2006 8.067 8.270 8.050 8.258 856,198 +0.21(+2.59%)
Jun 23, 2006 8.127 8.151 7.978 8.050 165,814 -0.11(-1.39%)
Jun 22, 2006 8.187 8.246 8.103 8.163 170,319 -0.07(-0.80%)
Jun 21, 2006 8.139 8.288 8.139 8.229 198,098 +0.07(+0.80%)
Jun 20, 2006 8.205 8.276 8.133 8.163 314,645 -0.05(-0.65%)
Jun 19, 2006 8.342 8.384 8.211 8.217 164,574 -0.17(-1.99%)
Jun 16, 2006 8.527 8.557 8.360 8.384 698,831 -0.18(-2.09%)
Jun 15, 2006 8.443 8.622 8.353 8.563 138,384 +0.18(+2.21%)
Jun 14, 2006 8.318 8.414 8.306 8.378 194,096 -0.06(-0.71%)
Jun 13, 2006 8.366 8.605 8.354 8.437 175,873 +0.04(+0.43%)
Jun 12, 2006 8.455 8.491 8.330 8.402 178,275 -0.07(-0.85%)
Jun 09, 2006 8.640 8.706 8.461 8.473 188,566 -0.17(-1.93%)
Jun 08, 2006 8.473 8.652 8.354 8.640 244,272 +0.11(+1.26%)
Jun 07, 2006 8.426 8.587 8.342 8.533 162,614 +0.09(+1.06%)
Jun 06, 2006 8.348 8.497 8.270 8.443 258,414 +0.08(+1.00%)
Jun 05, 2006 8.587 8.605 8.348 8.360 204,899 -0.27(-3.18%)
Jun 02, 2006 8.605 8.652 8.563 8.634 162,282 +0.05(+0.63%)
Jun 01, 2006 8.539 8.646 8.354 8.581 257,856 +0.14(+1.70%)
May 31, 2006 8.336 8.485 8.294 8.437 264,432 +0.11(+1.29%)
May 30, 2006 8.527 8.622 8.330 8.330 135,594 -0.24(-2.85%)
May 26, 2006 8.730 8.736 8.533 8.575 145,413 -0.08(-0.90%)
May 25, 2006 8.676 8.718 8.581 8.652 159,724 +0.05(+0.62%)
May 24, 2006 8.431 8.622 8.390 8.599 193,088 +0.10(+1.12%)
May 23, 2006 8.569 8.610 8.455 8.503 207,617 -0.01(-0.07%)
May 22, 2006 8.342 8.610 8.342 8.509 314,827 +0.10(+1.21%)
May 19, 2006 8.282 8.515 8.282 8.408 199,365 +0.11(+1.37%)
May 18, 2006 8.288 8.408 8.282 8.294 452,727 +0.02(+0.29%)
May 17, 2006 8.193 8.342 8.181 8.270 192,705 -0.01(-0.14%)
May 16, 2006 8.318 8.342 8.264 8.282 277,543 +0.01(+0.07%)
May 15, 2006 8.235 8.336 8.193 8.276 193,493 -0.01(-0.14%)
May 12, 2006 8.354 8.366 8.211 8.288 205,356 -0.11(-1.35%)
May 11, 2006 8.461 8.461 8.360 8.402 239,703 -0.08(-0.98%)
May 10, 2006 8.485 8.497 8.414 8.485 100,214 +0.04(+0.42%)
May 09, 2006 8.509 8.527 8.330 8.449 139,916 -0.10(-1.12%)
May 08, 2006 8.503 8.599 8.503 8.545 104,942 +0.01(+0.07%)
May 05, 2006 8.545 8.587 8.467 8.539 251,284 +0.07(+0.85%)
May 04, 2006 8.330 8.467 8.330 8.467 137,893 +0.12(+1.43%)
May 03, 2006 8.336 8.414 8.330 8.348 141,858 -0.02(-0.21%)
May 02, 2006 8.354 8.431 8.354 8.366 461,861 -0.09(-1.06%)
May 01, 2006 8.473 8.652 8.414 8.455 284,489 +0.00(+0.00%)
Apr 28, 2006 8.330 8.467 8.330 8.455 332,826 +0.10(+1.21%)
Apr 27, 2006 8.503 8.503 8.330 8.354 258,376 -0.23(-2.71%)
Apr 26, 2006 8.449 8.664 8.420 8.587 314,874 +0.10(+1.12%)
Apr 25, 2006 8.408 8.491 8.324 8.491 240,903 +0.04(+0.49%)
Apr 24, 2006 8.533 8.533 8.420 8.449 77,713 -0.08(-0.98%)
Apr 21, 2006 8.670 8.712 8.473 8.533 181,154 -0.07(-0.76%)
Apr 20, 2006 8.640 8.706 8.521 8.599 174,500 -0.10(-1.17%)
Apr 19, 2006 8.503 8.718 8.443 8.700 356,253 +0.20(+2.39%)
Apr 18, 2006 8.282 8.503 8.300 8.497 212,212 +0.21(+2.59%)
Apr 17, 2006 8.246 8.318 8.211 8.282 124,789 +0.02(+0.29%)
Apr 13, 2006 8.115 8.264 8.056 8.258 160,730 +0.13(+1.62%)
Apr 12, 2006 8.181 8.175 8.091 8.127 200,602 -0.05(-0.66%)
Apr 11, 2006 8.252 8.252 8.091 8.181 135,393 -0.07(-0.80%)
Apr 10, 2006 8.115 8.282 8.115 8.246 147,719 +0.09(+1.10%)
Apr 07, 2006 8.294 8.336 8.157 8.157 145,865 -0.13(-1.51%)
Apr 06, 2006 8.431 8.437 8.246 8.282 112,653 -0.13(-1.56%)
Apr 05, 2006 8.342 8.449 8.246 8.414 335,360 +0.07(+0.86%)
Apr 04, 2006 8.300 8.455 8.241 8.342 179,123 -0.03(-0.36%)
Apr 03, 2006 8.676 8.772 8.360 8.372 273,009 -0.20(-2.37%)
Mar 31, 2006 8.533 8.599 8.449 8.575 164,680 +0.09(+1.05%)
Mar 30, 2006 8.509 8.670 8.414 8.485 528,064 -0.04(-0.49%)
Mar 29, 2006 8.616 8.664 8.473 8.527 289,594 -0.05(-0.56%)
Mar 28, 2006 8.640 8.682 8.533 8.575 144,883 -0.10(-1.17%)
Mar 27, 2006 8.682 8.790 8.628 8.676 113,365 -0.03(-0.34%)
Mar 24, 2006 8.622 8.724 8.545 8.706 140,469 +0.05(+0.55%)
Mar 23, 2006 8.736 8.736 8.622 8.658 119,656 -0.10(-1.16%)
Mar 22, 2006 8.545 8.760 8.515 8.760 107,758 +0.19(+2.23%)
Mar 21, 2006 8.730 8.801 8.527 8.569 471,065 -0.15(-1.71%)
Mar 20, 2006 8.449 8.736 8.443 8.718 337,188 +0.23(+2.74%)
Mar 17, 2006 8.682 8.682 8.467 8.485 388,034 -0.16(-1.80%)
Mar 16, 2006 8.664 8.700 8.593 8.640 139,659 +0.01(+0.07%)
Mar 15, 2006 8.599 8.634 8.479 8.634 142,059 +0.07(+0.77%)
Mar 14, 2006 8.467 8.622 8.431 8.569 203,463 +0.08(+0.91%)
Mar 13, 2006 8.288 8.533 8.288 8.491 568,680 +0.26(+3.12%)
Mar 10, 2006 8.246 8.288 8.157 8.235 111,872 +0.11(+1.32%)
Mar 09, 2006 8.062 8.366 8.062 8.127 299,245 +0.04(+0.44%)
Mar 08, 2006 8.044 8.264 8.026 8.091 280,011 +0.01(+0.07%)
Mar 07, 2006 8.217 8.324 8.073 8.085 227,904 +0.03(+0.37%)
Mar 06, 2006 8.056 8.085 8.014 8.056 185,655 +0.02(+0.30%)
Mar 03, 2006 8.056 8.151 8.008 8.032 193,838 -0.08(-1.03%)
Mar 02, 2006 8.282 8.408 8.062 8.115 251,463 -0.18(-2.16%)
Mar 01, 2006 8.181 8.342 8.157 8.294 197,403 +0.13(+1.61%)
Feb 28, 2006 8.354 8.342 8.145 8.163 259,760 -0.19(-2.29%)
Feb 27, 2006 8.354 8.491 8.342 8.354 156,373 -0.01(-0.07%)
Feb 24, 2006 8.408 8.408 8.282 8.360 306,409 -0.01(-0.07%)
Feb 23, 2006 8.414 8.479 8.324 8.366 148,189 -0.10(-1.20%)
Feb 22, 2006 8.342 8.563 8.342 8.467 318,709 +0.13(+1.50%)
Feb 21, 2006 8.515 8.545 8.288 8.342 360,360 -0.20(-2.31%)
Feb 17, 2006 8.676 8.676 8.521 8.539 273,569 -0.11(-1.24%)
Feb 16, 2006 8.879 8.903 8.646 8.646 446,450 -0.15(-1.70%)
Feb 15, 2006 8.837 8.969 8.682 8.795 298,219 -0.01(-0.07%)
Feb 14, 2006 8.539 8.801 8.467 8.801 212,078 +0.32(+3.73%)
Feb 13, 2006 8.569 8.664 8.467 8.485 161,553 -0.16(-1.86%)
Feb 10, 2006 8.694 8.790 8.527 8.646 160,070 -0.03(-0.34%)
Feb 09, 2006 8.843 8.843 8.664 8.676 119,008 -0.11(-1.22%)
Feb 08, 2006 8.676 8.831 8.676 8.784 66,360 +0.09(+1.03%)
Feb 07, 2006 8.754 8.861 8.688 8.694 155,689 -0.11(-1.29%)
Feb 06, 2006 8.754 8.819 8.634 8.807 163,549 +0.01(+0.14%)
Feb 03, 2006 8.778 8.915 8.772 8.795 292,396 +0.02(+0.20%)
Feb 02, 2006 8.897 8.927 8.766 8.778 182,456 -0.14(-1.61%)
Feb 01, 2006 8.760 8.939 8.742 8.921 168,094 +0.10(+1.08%)
Jan 31, 2006 8.778 8.855 8.616 8.825 431,439 +0.00(+0.00%)
Jan 30, 2006 8.790 8.986 8.772 8.825 484,896 -0.36(-3.90%)
Jan 27, 2006 9.279 9.327 9.022 9.183 104,193 -0.10(-1.03%)
Jan 26, 2006 9.279 9.315 9.213 9.279 208,453 +0.01(+0.13%)
Jan 25, 2006 9.207 9.285 9.183 9.267 155,399 +0.05(+0.58%)
Jan 24, 2006 9.052 9.249 9.052 9.213 66,317 +0.15(+1.65%)
Jan 23, 2006 9.070 9.142 8.998 9.064 88,004 -0.02(-0.26%)
Jan 20, 2006 9.207 9.207 9.040 9.088 90,776 -0.06(-0.65%)
Jan 19, 2006 9.112 9.195 9.028 9.148 73,496 +0.06(+0.66%)
Jan 18, 2006 8.992 9.094 8.992 9.088 80,707 +0.04(+0.40%)
Jan 17, 2006 9.004 9.070 8.980 9.052 114,374 -0.02(-0.26%)
Jan 13, 2006 9.118 9.195 9.064 9.076 267,042 -0.04(-0.46%)
Jan 12, 2006 9.222 9.222 9.118 9.118 294,952 -0.11(-1.23%)
Jan 11, 2006 9.231 9.279 9.165 9.231 257,442 -0.04(-0.45%)
Jan 10, 2006 9.153 9.273 9.136 9.273 232,152 +0.07(+0.78%)
Jan 09, 2006 9.145 9.231 9.112 9.201 131,444 +0.08(+0.92%)
Jan 06, 2006 9.112 9.159 8.998 9.118 209,208 +0.04(+0.39%)
Jan 05, 2006 9.010 9.148 9.010 9.082 113,174 +0.05(+0.59%)
Jan 04, 2006 8.885 9.028 8.807 9.028 169,330 +0.10(+1.07%)
Jan 03, 2006 8.670 8.939 8.539 8.933 273,427 +0.21(+2.46%)
Dec 30, 2005 8.742 8.790 8.652 8.718 145,119 -0.15(-1.68%)
Dec 29, 2005 8.885 8.945 8.748 8.867 156,332 -0.04(-0.47%)
Dec 28, 2005 8.986 8.986 8.795 8.909 78,933 -0.01(-0.13%)
Dec 27, 2005 8.879 8.998 8.795 8.921 184,177 +0.02(+0.20%)
Dec 23, 2005 8.837 8.963 8.652 8.903 128,999 +0.03(+0.34%)
Dec 22, 2005 8.813 8.998 8.813 8.873 156,391 +0.04(+0.41%)
Dec 21, 2005 8.843 8.951 8.807 8.837 84,825 +0.04(+0.47%)
Dec 20, 2005 8.790 8.861 8.682 8.795 151,442 +0.06(+0.68%)
Dec 19, 2005 9.004 9.088 8.736 8.736 137,295 -0.20(-2.20%)
Dec 16, 2005 9.058 9.124 8.921 8.933 477,951 -0.08(-0.86%)
Dec 15, 2005 8.998 9.052 8.903 9.010 324,492 -0.08(-0.92%)
Dec 14, 2005 8.897 9.118 8.879 9.094 68,961 +0.15(+1.67%)
Dec 13, 2005 8.921 8.980 8.843 8.945 97,536 -0.01(-0.07%)
Dec 12, 2005 9.088 9.124 8.951 8.951 73,969 -0.14(-1.51%)
Dec 09, 2005 9.076 9.112 8.992 9.088 60,429 +0.02(+0.26%)
Dec 08, 2005 8.980 9.183 8.945 9.064 221,145 +0.07(+0.80%)
Dec 07, 2005 9.088 9.088 8.903 8.992 138,590 -0.03(-0.33%)
Dec 06, 2005 9.022 9.153 8.998 9.022 113,427 +0.07(+0.80%)
Dec 05, 2005 8.951 8.963 8.819 8.951 158,977 -0.04(-0.46%)
Dec 02, 2005 8.951 8.998 8.819 8.992 157,469 -0.01(-0.13%)
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.