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

Dime Community Bancshares Inc (NQ: DCOM )

20.14 +0.31 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2005 8.969 9.189 8.724 9.004 321,452 +0.17(+1.89%)
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%)
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.