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

Dime Community Bancshares Inc (NQ: DCOM )

19.73 +0.33 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2009 6.695 6.725 6.438 6.558 324,314 -0.21(-3.09%)
Oct 29, 2009 6.713 6.902 6.713 6.767 193,320 +0.28(+4.32%)
Oct 28, 2009 6.629 6.629 6.367 6.486 216,313 -0.19(-2.86%)
Oct 27, 2009 6.814 6.856 6.641 6.677 198,279 -0.13(-1.93%)
Oct 26, 2009 6.946 7.017 6.707 6.808 139,711 -0.11(-1.55%)
Oct 23, 2009 6.928 7.149 6.832 6.916 159,698 -0.13(-1.86%)
Oct 22, 2009 6.928 7.101 6.725 7.047 198,496 +0.13(+1.90%)
Oct 21, 2009 6.886 7.053 6.886 6.916 236,807 +0.03(+0.43%)
Oct 20, 2009 6.856 7.137 6.844 6.886 96,678 -0.14(-2.04%)
Oct 19, 2009 7.095 7.155 6.928 7.029 100,855 -0.02(-0.25%)
Oct 16, 2009 7.125 7.196 6.970 7.047 113,303 -0.14(-1.91%)
Oct 15, 2009 7.196 7.262 7.053 7.184 133,063 -0.05(-0.66%)
Oct 14, 2009 7.160 7.393 7.149 7.232 136,346 +0.14(+2.02%)
Oct 13, 2009 7.256 7.399 7.035 7.089 168,633 -0.20(-2.70%)
Oct 12, 2009 7.280 7.322 7.143 7.286 347,833 +0.06(+0.83%)
Oct 09, 2009 7.184 7.256 7.011 7.226 154,941 +0.06(+0.83%)
Oct 08, 2009 7.232 7.345 7.125 7.166 261,890 -0.01(-0.17%)
Oct 07, 2009 6.987 7.220 6.862 7.178 568,367 +0.17(+2.47%)
Oct 06, 2009 6.820 7.011 6.719 7.005 409,936 +0.21(+3.07%)
Oct 05, 2009 6.612 6.796 6.522 6.796 209,323 +0.24(+3.64%)
Oct 02, 2009 6.480 6.659 6.480 6.558 146,802 -0.01(-0.09%)
Oct 01, 2009 6.791 6.868 6.564 6.564 196,954 -0.26(-3.76%)
Sep 30, 2009 6.934 6.993 6.725 6.820 154,268 -0.12(-1.72%)
Sep 29, 2009 6.999 7.131 6.934 6.940 122,959 -0.03(-0.43%)
Sep 28, 2009 6.814 7.023 6.802 6.970 157,678 +0.19(+2.82%)
Sep 25, 2009 6.755 6.838 6.617 6.779 162,642 -0.02(-0.26%)
Sep 24, 2009 6.791 6.892 6.695 6.796 230,686 +0.01(+0.09%)
Sep 23, 2009 6.623 6.862 6.564 6.791 433,076 +0.10(+1.43%)
Sep 22, 2009 6.725 6.725 6.534 6.695 412,951 +0.04(+0.54%)
Sep 21, 2009 6.671 6.761 6.504 6.659 269,571 -0.09(-1.33%)
Sep 18, 2009 6.993 6.993 6.665 6.749 542,944 -0.23(-3.33%)
Sep 17, 2009 7.208 7.220 6.970 6.981 240,476 -0.23(-3.15%)
Sep 16, 2009 6.791 7.226 6.755 7.208 421,457 +0.42(+6.24%)
Sep 15, 2009 6.802 6.874 6.659 6.785 309,451 -0.02(-0.26%)
Sep 14, 2009 6.504 6.826 6.504 6.802 182,821 +0.24(+3.73%)
Sep 11, 2009 6.695 6.719 6.546 6.558 171,363 -0.17(-2.48%)
Sep 10, 2009 6.653 6.725 6.528 6.725 279,627 +0.04(+0.63%)
Sep 09, 2009 6.480 6.707 6.433 6.683 137,157 +0.18(+2.75%)
Sep 08, 2009 6.629 6.629 6.421 6.504 265,170 -0.10(-1.54%)
Sep 04, 2009 6.486 6.606 6.403 6.606 196,114 +0.08(+1.28%)
Sep 03, 2009 6.486 6.647 6.385 6.522 323,399 +0.07(+1.11%)
Sep 02, 2009 6.594 6.635 6.438 6.450 378,659 -0.14(-2.17%)
Sep 01, 2009 6.641 6.802 6.540 6.594 483,277 -0.09(-1.34%)
Aug 31, 2009 6.964 6.976 6.641 6.683 615,455 -0.33(-4.68%)
Aug 28, 2009 7.196 7.298 6.928 7.011 397,263 -0.14(-1.92%)
Aug 27, 2009 7.304 7.304 7.072 7.149 285,158 -0.21(-2.84%)
Aug 26, 2009 7.453 7.578 7.334 7.357 166,733 -0.14(-1.91%)
Aug 25, 2009 7.459 7.602 7.357 7.501 128,780 +0.12(+1.62%)
Aug 24, 2009 7.465 7.554 7.334 7.381 200,200 -0.05(-0.72%)
Aug 21, 2009 7.459 7.519 7.381 7.435 471,564 +0.07(+0.97%)
Aug 20, 2009 7.292 7.460 7.292 7.363 258,086 +0.03(+0.41%)
Aug 19, 2009 7.214 7.375 7.208 7.334 253,392 +0.05(+0.74%)
Aug 18, 2009 7.411 7.524 7.184 7.280 609,850 -0.11(-1.45%)
Aug 17, 2009 7.220 7.477 6.874 7.387 204,874 +0.07(+0.90%)
Aug 14, 2009 7.435 7.465 7.172 7.322 163,752 -0.10(-1.37%)
Aug 13, 2009 7.435 7.596 7.220 7.423 280,504 +0.01(+0.16%)
Aug 12, 2009 7.310 7.471 7.304 7.411 181,199 +0.09(+1.22%)
Aug 11, 2009 7.357 7.459 7.220 7.322 307,190 -0.10(-1.37%)
Aug 10, 2009 7.292 7.489 7.178 7.423 201,470 +0.05(+0.73%)
Aug 07, 2009 7.334 7.626 7.331 7.369 291,617 +0.17(+2.40%)
Aug 06, 2009 7.513 7.584 7.172 7.196 303,949 -0.30(-3.98%)
Aug 05, 2009 7.596 7.632 7.393 7.495 254,608 -0.07(-0.95%)
Aug 04, 2009 7.542 7.656 7.507 7.566 252,348 -0.01(-0.16%)
Aug 03, 2009 7.238 7.721 7.184 7.578 525,344 +0.39(+5.48%)
Jul 31, 2009 7.226 7.322 6.981 7.184 384,572 -0.05(-0.74%)
Jul 30, 2009 7.298 7.507 7.160 7.238 407,454 +0.02(+0.33%)
Jul 29, 2009 6.743 7.259 6.713 7.214 498,209 +0.39(+5.68%)
Jul 28, 2009 6.808 6.993 6.576 6.826 474,254 -0.01(-0.17%)
Jul 27, 2009 6.415 6.850 6.259 6.838 356,607 +0.48(+7.50%)
Jul 24, 2009 6.361 6.438 6.236 6.361 141,159 -0.09(-1.39%)
Jul 23, 2009 6.033 6.468 5.967 6.450 449,221 +0.39(+6.50%)
Jul 22, 2009 5.919 6.104 5.866 6.057 204,059 +0.08(+1.40%)
Jul 21, 2009 6.176 6.176 5.860 5.973 358,294 -0.15(-2.44%)
Jul 20, 2009 6.259 6.313 6.039 6.122 257,521 -0.08(-1.35%)
Jul 17, 2009 6.224 6.391 6.069 6.206 575,696 +0.00(+0.00%)
Jul 16, 2009 5.991 6.271 5.991 6.206 535,592 +0.21(+3.48%)
Jul 15, 2009 5.967 6.134 5.949 5.997 346,447 +0.11(+1.93%)
Jul 14, 2009 5.585 5.946 5.585 5.884 835,419 +0.42(+7.76%)
Jul 13, 2009 5.311 5.495 5.239 5.460 247,910 +0.24(+4.69%)
Jul 10, 2009 5.144 5.233 5.096 5.215 397,987 +0.05(+1.04%)
Jul 09, 2009 5.227 5.335 5.126 5.162 226,563 -0.01(-0.23%)
Jul 08, 2009 5.263 5.281 5.096 5.173 197,026 -0.05(-0.91%)
Jul 07, 2009 5.335 5.430 5.191 5.221 260,777 -0.10(-1.80%)
Jul 06, 2009 5.382 5.508 5.263 5.317 394,997 -0.10(-1.87%)
Jul 02, 2009 5.388 5.514 5.352 5.418 377,610 -0.07(-1.20%)
Jul 01, 2009 5.460 5.603 5.406 5.484 323,815 +0.05(+0.88%)
Jun 30, 2009 5.436 5.490 5.269 5.436 558,846 +0.01(+0.11%)
Jun 29, 2009 5.460 5.514 5.323 5.430 344,319 -0.02(-0.44%)
Jun 26, 2009 5.156 5.514 5.132 5.454 1,127,043 +0.26(+5.06%)
Jun 25, 2009 5.162 5.221 4.971 5.191 317,463 +0.16(+3.08%)
Jun 24, 2009 4.774 5.060 4.762 5.036 1,149,785 +0.33(+7.11%)
Jun 23, 2009 4.827 4.833 4.678 4.702 360,960 -0.04(-0.76%)
Jun 22, 2009 4.792 4.845 4.666 4.738 445,181 -0.08(-1.61%)
Jun 19, 2009 5.072 5.215 4.786 4.815 911,525 -0.24(-4.83%)
Jun 18, 2009 4.965 5.239 4.893 5.060 211,316 +0.11(+2.29%)
Jun 17, 2009 5.048 5.048 4.845 4.947 221,750 -0.11(-2.24%)
Jun 16, 2009 5.197 5.257 4.953 5.060 260,665 -0.07(-1.40%)
Jun 15, 2009 5.150 5.221 5.072 5.132 341,435 -0.11(-2.16%)
Jun 12, 2009 5.066 5.251 4.976 5.245 188,197 +0.16(+3.05%)
Jun 11, 2009 5.185 5.269 5.078 5.090 173,753 -0.07(-1.27%)
Jun 10, 2009 5.227 5.269 5.114 5.156 303,364 -0.02(-0.46%)
Jun 09, 2009 5.132 5.227 5.090 5.179 420,613 +0.06(+1.17%)
Jun 08, 2009 5.162 5.233 5.066 5.120 241,800 -0.07(-1.27%)
Jun 05, 2009 5.346 5.388 5.144 5.185 199,479 -0.13(-2.47%)
Jun 04, 2009 5.191 5.323 5.084 5.317 248,845 +0.14(+2.77%)
Jun 03, 2009 5.138 5.215 5.048 5.173 198,177 +0.00(+0.00%)
Jun 02, 2009 5.311 5.323 5.120 5.173 500,605 -0.15(-2.80%)
Jun 01, 2009 5.370 5.388 5.215 5.323 555,590 +0.01(+0.11%)
May 29, 2009 5.000 5.329 4.905 5.317 594,021 +0.32(+6.32%)
May 28, 2009 4.983 5.054 4.839 5.000 397,566 +0.08(+1.58%)
May 27, 2009 5.012 5.173 4.923 4.923 301,626 -0.16(-3.06%)
May 26, 2009 4.929 5.102 4.899 5.078 662,931 +0.16(+3.15%)
May 22, 2009 4.899 5.024 4.833 4.923 388,006 +0.04(+0.86%)
May 21, 2009 4.881 4.977 4.780 4.881 301,799 -0.05(-1.09%)
May 20, 2009 4.988 5.042 4.887 4.935 418,776 +0.01(+0.12%)
May 19, 2009 5.126 5.341 4.815 4.929 627,580 -0.27(-5.17%)
May 18, 2009 4.595 5.221 4.595 5.197 628,810 +0.68(+15.06%)
May 15, 2009 4.648 4.768 4.386 4.517 356,754 -0.14(-3.07%)
May 14, 2009 4.219 4.678 4.201 4.660 1,104,995 +0.48(+11.41%)
May 13, 2009 4.672 4.678 4.165 4.183 794,036 -0.57(-11.93%)
May 12, 2009 4.911 4.983 4.607 4.750 617,401 -0.10(-2.09%)
May 11, 2009 5.221 5.221 4.815 4.851 463,999 -0.41(-7.82%)
May 08, 2009 5.173 5.358 4.977 5.263 408,034 +0.14(+2.80%)
May 07, 2009 5.132 5.221 4.953 5.120 515,438 -0.01(-0.12%)
May 06, 2009 4.863 5.150 4.780 5.126 503,697 +0.31(+6.44%)
May 05, 2009 5.030 5.078 4.780 4.815 479,719 -0.34(-6.60%)
May 04, 2009 4.899 5.167 4.672 5.156 434,219 +0.39(+8.27%)
May 01, 2009 4.977 4.983 4.750 4.762 299,215 -0.21(-4.32%)
Apr 30, 2009 5.156 5.352 4.953 4.977 531,716 -0.11(-2.23%)
Apr 29, 2009 5.006 5.311 4.899 5.090 868,353 -0.02(-0.35%)
Apr 28, 2009 4.947 5.275 4.881 5.108 257,647 +0.09(+1.78%)
Apr 27, 2009 5.150 5.311 4.994 5.018 373,980 -0.23(-4.43%)
Apr 24, 2009 5.120 5.329 4.780 5.251 338,003 +0.17(+3.41%)
Apr 23, 2009 5.460 5.549 5.048 5.078 414,079 -0.36(-6.59%)
Apr 22, 2009 5.567 5.740 5.418 5.436 435,322 -0.25(-4.41%)
Apr 21, 2009 5.144 5.699 4.899 5.687 491,049 +0.51(+9.79%)
Apr 20, 2009 5.549 5.633 5.167 5.179 308,417 -0.54(-9.39%)
Apr 17, 2009 5.770 5.828 5.615 5.716 452,380 -0.02(-0.42%)
Apr 16, 2009 5.734 5.776 5.490 5.740 495,082 +0.07(+1.26%)
Apr 15, 2009 5.621 5.693 5.508 5.669 469,572 +0.03(+0.53%)
Apr 14, 2009 6.379 6.379 5.633 5.639 546,769 -0.82(-12.74%)
Apr 13, 2009 6.295 6.504 6.248 6.462 352,145 +0.11(+1.79%)
Apr 09, 2009 5.931 6.367 5.760 6.349 444,847 +0.54(+9.35%)
Apr 08, 2009 5.854 5.889 5.657 5.806 269,477 +0.04(+0.72%)
Apr 07, 2009 5.657 5.925 5.615 5.764 264,610 +0.02(+0.31%)
Apr 06, 2009 5.901 5.955 5.669 5.746 261,076 -0.24(-3.99%)
Apr 03, 2009 5.782 6.003 5.663 5.985 401,200 +0.17(+2.87%)
Apr 02, 2009 5.836 5.961 5.639 5.818 306,171 +0.14(+2.52%)
Apr 01, 2009 5.526 5.800 5.430 5.675 296,584 +0.08(+1.39%)
Mar 31, 2009 5.508 5.675 5.365 5.597 597,882 +0.18(+3.42%)
Mar 30, 2009 5.603 5.669 5.382 5.412 447,785 -0.50(-8.38%)
Mar 26, 2009 5.794 5.937 5.526 5.907 494,787 +0.19(+3.34%)
Mar 25, 2009 5.537 5.824 5.424 5.716 368,271 +0.21(+3.90%)
Mar 24, 2009 5.925 5.997 5.454 5.502 313,158 -0.47(-7.80%)
Mar 23, 2009 5.561 5.967 5.490 5.967 517,830 +0.60(+11.11%)
Mar 20, 2009 5.430 5.531 5.167 5.370 506,813 +0.00(+0.00%)
Mar 19, 2009 5.687 5.740 5.358 5.370 348,028 -0.24(-4.36%)
Mar 18, 2009 5.370 5.710 5.239 5.615 1,287,666 +0.20(+3.75%)
Mar 17, 2009 5.502 5.549 5.305 5.412 573,525 -0.13(-2.26%)
Mar 16, 2009 5.967 6.015 5.514 5.537 410,353 -0.38(-6.36%)
Mar 13, 2009 5.848 6.325 5.758 5.913 525,123 +0.39(+7.02%)
Mar 12, 2009 4.780 5.549 4.660 5.526 553,578 +0.75(+15.61%)
Mar 11, 2009 4.368 4.827 4.284 4.780 525,582 +0.45(+10.48%)
Mar 10, 2009 3.980 4.559 3.855 4.326 1,029,940 +0.21(+5.07%)
Mar 09, 2009 4.374 4.416 4.034 4.117 365,080 -0.32(-7.13%)
Mar 06, 2009 4.583 4.672 4.386 4.434 405,011 -0.11(-2.49%)
Mar 05, 2009 5.066 5.126 4.511 4.547 389,237 -0.60(-11.60%)
Mar 04, 2009 5.531 5.615 5.090 5.144 309,493 -0.63(-10.95%)
Mar 02, 2009 5.746 5.997 5.734 5.776 288,908 -0.11(-1.83%)
Feb 27, 2009 5.872 6.104 5.800 5.884 318,383 -0.11(-1.79%)
Feb 26, 2009 5.585 6.206 5.573 5.991 504,079 +0.44(+7.84%)
Feb 25, 2009 5.346 5.776 5.293 5.555 358,406 +0.16(+2.87%)
Feb 24, 2009 5.251 5.406 5.024 5.400 526,554 +0.21(+4.02%)
Feb 23, 2009 5.329 5.430 5.167 5.191 353,860 -0.10(-1.92%)
Feb 20, 2009 5.239 5.418 5.114 5.293 375,721 -0.04(-0.67%)
Feb 19, 2009 5.466 5.603 5.293 5.329 237,040 -0.09(-1.65%)
Feb 18, 2009 5.573 5.597 5.370 5.418 278,077 -0.07(-1.20%)
Feb 17, 2009 5.657 5.752 5.472 5.484 480,961 -0.26(-4.47%)
Feb 13, 2009 5.967 6.053 5.740 5.740 468,057 -0.24(-3.99%)
Feb 12, 2009 5.681 6.063 5.651 5.979 454,730 -0.05(-0.79%)
Feb 11, 2009 5.854 6.116 5.854 6.027 295,176 +0.11(+1.81%)
Feb 10, 2009 6.116 6.248 5.907 5.919 489,372 -0.26(-4.15%)
Feb 09, 2009 6.104 6.283 6.027 6.176 219,653 +0.02(+0.39%)
Feb 06, 2009 5.824 6.176 5.627 6.152 482,078 +0.30(+5.20%)
Feb 05, 2009 5.573 5.913 5.531 5.848 300,048 +0.24(+4.37%)
Feb 04, 2009 5.615 5.764 5.484 5.603 404,704 -0.04(-0.74%)
Feb 03, 2009 6.057 6.057 5.591 5.645 537,695 -0.39(-6.43%)
Feb 02, 2009 5.889 6.063 5.633 6.033 547,003 +0.04(+0.60%)
Jan 30, 2009 6.110 6.259 5.973 5.997 350,240 -0.07(-1.08%)
Jan 29, 2009 6.755 6.755 6.009 6.063 525,488 -0.80(-11.65%)
Jan 28, 2009 6.928 6.946 6.689 6.862 616,488 +0.00(+0.00%)
Jan 27, 2009 6.850 6.922 6.653 6.862 361,944 -0.02(-0.26%)
Jan 26, 2009 6.838 7.059 6.713 6.880 530,057 +0.02(+0.26%)
Jan 23, 2009 6.856 6.981 5.693 6.862 1,223,611 -0.30(-4.17%)
Jan 22, 2009 7.375 7.632 6.928 7.160 277,670 -0.42(-5.59%)
Jan 21, 2009 7.143 7.602 6.898 7.584 411,386 +0.53(+7.53%)
Jan 20, 2009 7.381 7.709 7.053 7.053 419,845 -0.48(-6.34%)
Jan 16, 2009 7.501 7.530 7.202 7.530 244,741 +0.10(+1.37%)
Jan 15, 2009 7.363 7.608 7.196 7.429 324,938 +0.08(+1.14%)
Jan 14, 2009 7.775 7.829 7.345 7.345 286,753 -0.57(-7.16%)
Jan 13, 2009 7.650 7.990 7.632 7.912 383,320 +0.26(+3.43%)
Jan 12, 2009 7.721 7.942 7.590 7.650 289,795 -0.08(-1.08%)
Jan 09, 2009 8.038 8.038 7.715 7.733 398,041 -0.29(-3.57%)
Jan 08, 2009 7.727 8.115 7.698 8.020 223,461 +0.25(+3.23%)
Jan 07, 2009 7.817 7.865 7.686 7.769 307,661 -0.20(-2.54%)
Jan 06, 2009 7.763 8.050 7.662 7.972 207,455 +0.29(+3.73%)
Jan 05, 2009 7.841 8.002 7.560 7.686 269,917 -0.14(-1.75%)
Jan 02, 2009 7.954 7.989 7.721 7.823 156,224 -0.11(-1.43%)
Dec 31, 2008 7.519 8.026 7.435 7.936 308,967 +0.47(+6.23%)
Dec 30, 2008 7.190 7.483 7.101 7.471 638,477 +0.36(+5.12%)
Dec 29, 2008 7.089 7.184 6.981 7.107 495,861 +0.01(+0.17%)
Dec 26, 2008 7.089 7.160 6.958 7.095 352,541 +0.05(+0.76%)
Dec 24, 2008 7.071 7.184 6.993 7.041 233,999 -0.02(-0.34%)
Dec 23, 2008 7.340 7.340 6.987 7.065 618,951 -0.25(-3.43%)
Dec 22, 2008 7.626 7.652 7.089 7.316 478,742 -0.29(-3.77%)
Dec 19, 2008 7.865 8.034 7.489 7.602 659,847 -0.14(-1.77%)
Dec 18, 2008 8.276 8.420 7.656 7.739 726,155 -0.45(-5.47%)
Dec 17, 2008 8.145 8.485 7.948 8.187 634,155 -0.12(-1.44%)
Dec 16, 2008 7.972 8.306 7.614 8.306 310,321 +0.54(+6.99%)
Dec 15, 2008 8.372 8.372 7.662 7.763 233,744 -0.57(-6.87%)
Dec 12, 2008 7.638 8.497 7.453 8.336 219,578 +0.50(+6.40%)
Dec 11, 2008 8.223 8.426 7.799 7.835 387,939 -0.54(-6.48%)
Dec 10, 2008 8.431 8.706 8.056 8.378 264,099 +0.04(+0.50%)
Dec 09, 2008 8.384 8.772 8.270 8.336 476,885 -0.18(-2.17%)
Dec 08, 2008 8.348 8.557 7.709 8.521 412,296 +0.41(+5.08%)
Dec 05, 2008 7.459 8.121 7.393 8.109 316,037 +0.48(+6.25%)
Dec 04, 2008 7.357 7.936 7.357 7.632 393,992 +0.10(+1.27%)
Dec 03, 2008 7.232 7.596 7.017 7.536 470,735 +0.35(+4.90%)
Dec 02, 2008 6.653 7.184 6.415 7.184 502,975 +0.71(+10.97%)
Dec 01, 2008 7.799 7.877 6.427 6.474 462,695 -1.57(-19.51%)
Nov 28, 2008 8.091 8.229 7.787 8.044 143,795 -0.16(-1.89%)
Nov 26, 2008 7.990 8.306 7.715 8.199 338,926 -0.04(-0.43%)
Nov 25, 2008 8.282 8.378 7.829 8.235 301,016 +0.14(+1.77%)
Nov 24, 2008 7.429 8.181 7.357 8.091 418,528 +0.66(+8.92%)
Nov 21, 2008 7.519 7.745 6.773 7.429 684,221 +0.10(+1.38%)
Nov 20, 2008 7.805 8.121 7.286 7.328 464,874 -0.53(-6.76%)
Nov 19, 2008 8.449 8.712 7.859 7.859 352,057 -0.70(-8.16%)
Nov 18, 2008 8.766 9.070 8.115 8.557 304,546 -0.17(-1.92%)
Nov 17, 2008 8.873 9.165 8.718 8.724 320,229 -0.24(-2.66%)
Nov 14, 2008 9.541 10.06 8.915 8.963 217,290 -0.79(-8.13%)
Nov 13, 2008 8.974 9.899 8.634 9.756 393,652 +0.86(+9.66%)
Nov 12, 2008 8.891 9.464 8.790 8.897 240,483 -0.19(-2.10%)
Nov 11, 2008 8.819 9.476 8.819 9.088 187,204 +0.14(+1.53%)
Nov 10, 2008 9.768 9.768 8.909 8.951 178,543 -0.23(-2.47%)
Nov 07, 2008 9.416 9.452 8.974 9.177 241,875 -0.14(-1.54%)
Nov 06, 2008 9.488 9.786 9.291 9.321 249,606 -0.33(-3.40%)
Nov 05, 2008 10.23 10.29 9.517 9.649 253,588 -0.76(-7.33%)
Nov 04, 2008 10.20 10.44 9.828 10.41 307,417 +0.34(+3.38%)
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.