Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 7.785 7.896 7.719 7.825 128,947 +0.08(+1.05%)
Apr 28, 2011 7.623 7.749 7.623 7.744 93,031 +0.13(+1.66%)
Apr 27, 2011 7.516 7.633 7.516 7.618 140,060 +0.01(+0.13%)
Apr 26, 2011 7.461 7.688 7.435 7.607 153,192 +0.15(+2.04%)
Apr 25, 2011 7.451 7.476 7.334 7.456 212,366 -0.07(-0.87%)
Apr 21, 2011 7.592 7.602 7.466 7.521 106,501 -0.03(-0.34%)
Apr 20, 2011 7.613 7.628 7.466 7.547 167,666 +0.02(+0.20%)
Apr 19, 2011 7.607 7.638 7.532 7.532 158,447 -0.05(-0.60%)
Apr 18, 2011 7.521 7.653 7.521 7.577 94,921 -0.07(-0.93%)
Apr 15, 2011 7.527 7.668 7.527 7.648 160,407 +0.11(+1.41%)
Apr 14, 2011 7.476 7.577 7.456 7.542 178,386 -0.01(-0.07%)
Apr 13, 2011 7.633 7.633 7.481 7.547 122,994 -0.01(-0.14%)
Apr 12, 2011 7.648 7.668 7.552 7.557 175,889 -0.12(-1.58%)
Apr 11, 2011 7.714 7.775 7.678 7.678 177,606 -0.02(-0.26%)
Apr 08, 2011 7.815 7.815 7.678 7.699 179,579 +0.07(+0.86%)
Apr 07, 2011 7.673 7.728 7.628 7.633 117,203 -0.03(-0.39%)
Apr 06, 2011 7.593 7.742 7.543 7.663 169,644 +0.10(+1.32%)
Apr 05, 2011 7.453 7.573 7.398 7.563 239,576 +0.11(+1.54%)
Apr 04, 2011 7.413 7.448 7.364 7.448 116,897 +0.07(+1.01%)
Apr 01, 2011 7.423 7.468 7.309 7.374 205,979 +0.01(+0.20%)
Mar 31, 2011 7.264 7.398 7.020 7.359 356,800 +0.08(+1.17%)
Mar 30, 2011 7.274 7.309 7.179 7.274 164,693 +0.09(+1.32%)
Mar 29, 2011 7.164 7.259 7.094 7.179 231,718 +0.04(+0.63%)
Mar 28, 2011 7.269 7.279 7.065 7.134 237,537 -0.10(-1.45%)
Mar 25, 2011 7.064 7.314 7.064 7.239 413,156 +0.20(+2.83%)
Mar 24, 2011 7.074 7.074 6.990 7.040 173,376 -0.01(-0.14%)
Mar 23, 2011 7.054 7.069 7.010 7.049 325,486 -0.03(-0.49%)
Mar 22, 2011 7.174 7.259 7.079 7.084 236,389 -0.09(-1.30%)
Mar 21, 2011 7.199 7.249 7.154 7.178 215,362 -0.00(-0.02%)
Mar 18, 2011 7.179 7.234 7.120 7.179 250,917 +0.03(+0.49%)
Mar 17, 2011 7.214 7.354 7.119 7.144 155,362 +0.00(+0.00%)
Mar 16, 2011 7.219 7.249 7.114 7.144 181,689 -0.07(-0.97%)
Mar 15, 2011 7.049 7.250 7.040 7.214 212,889 -0.03(-0.48%)
Mar 14, 2011 7.209 7.259 7.114 7.249 120,339 -0.02(-0.27%)
Mar 11, 2011 7.299 7.319 7.174 7.269 180,449 -0.04(-0.55%)
Mar 10, 2011 7.578 7.578 7.239 7.309 349,068 -0.37(-4.81%)
Mar 09, 2011 7.643 7.718 7.613 7.678 55,990 +0.04(+0.59%)
Mar 08, 2011 7.553 7.658 7.518 7.633 187,680 +0.08(+1.12%)
Mar 07, 2011 7.767 7.852 7.543 7.548 144,860 -0.18(-2.39%)
Mar 04, 2011 7.787 7.787 7.628 7.733 154,803 -0.05(-0.70%)
Mar 03, 2011 7.703 7.832 7.703 7.787 162,168 +0.17(+2.29%)
Mar 02, 2011 7.703 7.708 7.583 7.613 153,156 -0.09(-1.17%)
Mar 01, 2011 7.782 7.867 7.598 7.703 337,573 -0.03(-0.45%)
Feb 28, 2011 7.772 7.787 7.628 7.737 187,305 -0.01(-0.19%)
Feb 25, 2011 7.578 7.762 7.548 7.752 146,091 +0.19(+2.50%)
Feb 24, 2011 7.548 7.663 7.508 7.563 266,480 +0.02(+0.26%)
Feb 23, 2011 7.618 7.628 7.498 7.543 225,056 -0.06(-0.79%)
Feb 22, 2011 7.723 7.728 7.568 7.603 159,845 -0.16(-2.06%)
Feb 18, 2011 7.703 7.796 7.628 7.762 144,192 +0.10(+1.30%)
Feb 17, 2011 7.618 7.723 7.618 7.663 148,613 +0.04(+0.59%)
Feb 16, 2011 7.623 7.673 7.573 7.618 105,253 +0.01(+0.20%)
Feb 15, 2011 7.688 7.725 7.603 7.603 208,426 -0.11(-1.42%)
Feb 14, 2011 7.752 7.782 7.708 7.713 95,601 -0.03(-0.39%)
Feb 11, 2011 7.693 7.777 7.693 7.742 203,648 +0.01(+0.13%)
Feb 10, 2011 7.733 7.787 7.618 7.733 261,751 -0.04(-0.51%)
Feb 09, 2011 7.737 7.827 7.688 7.772 130,205 +0.01(+0.19%)
Feb 08, 2011 7.797 7.802 7.678 7.757 165,961 -0.05(-0.64%)
Feb 07, 2011 7.742 7.872 7.740 7.807 192,077 +0.06(+0.77%)
Feb 04, 2011 7.802 7.872 7.733 7.747 202,212 -0.08(-1.02%)
Feb 03, 2011 7.852 7.882 7.802 7.827 163,748 -0.05(-0.63%)
Feb 02, 2011 7.718 7.922 7.718 7.877 248,302 +0.12(+1.61%)
Feb 01, 2011 7.618 7.812 7.563 7.752 183,385 +0.23(+3.12%)
Jan 31, 2011 7.653 7.653 7.456 7.518 366,011 -0.04(-0.59%)
Jan 28, 2011 7.488 7.638 7.458 7.563 316,377 +0.03(+0.46%)
Jan 27, 2011 7.433 7.548 7.421 7.528 230,779 +0.11(+1.55%)
Jan 26, 2011 7.379 7.503 7.354 7.413 210,293 +0.04(+0.54%)
Jan 25, 2011 7.304 7.433 7.304 7.374 179,962 +0.02(+0.27%)
Jan 24, 2011 7.284 7.379 7.279 7.354 115,103 +0.09(+1.24%)
Jan 21, 2011 7.344 7.389 7.239 7.264 261,925 -0.00(-0.07%)
Jan 20, 2011 7.234 7.354 7.229 7.269 222,826 -0.01(-0.21%)
Jan 19, 2011 7.463 7.463 7.279 7.284 486,216 -0.20(-2.66%)
Jan 18, 2011 7.518 7.518 7.379 7.483 88,647 -0.05(-0.73%)
Jan 14, 2011 7.438 7.553 7.438 7.538 92,584 +0.10(+1.34%)
Jan 13, 2011 7.408 7.438 7.334 7.438 122,515 +0.03(+0.40%)
Jan 12, 2011 7.608 7.608 7.344 7.408 116,371 +0.07(+1.02%)
Jan 11, 2011 7.314 7.379 7.212 7.334 175,563 +0.05(+0.75%)
Jan 10, 2011 7.154 7.329 7.104 7.279 218,684 +0.07(+1.04%)
Jan 07, 2011 7.428 7.433 7.174 7.204 95,809 -0.19(-2.56%)
Jan 06, 2011 7.389 7.423 7.299 7.393 207,295 +0.00(+0.07%)
Jan 05, 2011 7.354 7.418 7.279 7.389 126,721 +0.01(+0.20%)
Jan 04, 2011 7.598 7.598 7.294 7.374 134,460 -0.19(-2.50%)
Jan 03, 2011 7.364 7.608 7.364 7.563 232,319 +0.29(+3.98%)
Dec 31, 2010 7.423 7.468 7.274 7.274 133,836 -0.15(-2.08%)
Dec 30, 2010 7.548 7.553 7.428 7.428 58,084 -0.11(-1.46%)
Dec 29, 2010 7.533 7.583 7.443 7.538 76,602 +0.04(+0.60%)
Dec 28, 2010 7.683 7.683 7.421 7.493 182,832 -0.04(-0.60%)
Dec 27, 2010 7.371 7.558 7.342 7.538 161,487 +0.16(+2.13%)
Dec 23, 2010 7.366 7.410 7.342 7.381 96,410 +0.03(+0.47%)
Dec 22, 2010 7.342 7.405 7.297 7.347 127,828 +0.00(+0.07%)
Dec 21, 2010 7.327 7.410 7.258 7.342 185,760 +0.07(+0.95%)
Dec 20, 2010 7.273 7.307 7.234 7.273 197,684 +0.03(+0.41%)
Dec 17, 2010 7.253 7.283 7.160 7.243 510,110 +0.01(+0.14%)
Dec 16, 2010 7.317 7.317 7.214 7.234 173,751 -0.07(-1.01%)
Dec 15, 2010 7.317 7.385 7.278 7.307 172,462 -0.01(-0.13%)
Dec 14, 2010 7.351 7.391 7.273 7.317 103,537 +0.01(+0.20%)
Dec 13, 2010 7.317 7.347 7.258 7.302 112,380 +0.00(+0.07%)
Dec 10, 2010 7.189 7.307 7.150 7.297 87,128 +0.12(+1.64%)
Dec 09, 2010 7.258 7.258 7.145 7.180 159,570 -0.01(-0.14%)
Dec 08, 2010 7.047 7.263 7.018 7.189 170,691 +0.15(+2.09%)
Dec 07, 2010 7.037 7.135 6.968 7.042 188,672 +0.09(+1.34%)
Dec 06, 2010 6.895 6.988 6.855 6.949 86,584 +0.02(+0.28%)
Dec 03, 2010 6.836 6.968 6.772 6.929 172,475 +0.05(+0.79%)
Dec 02, 2010 6.713 6.890 6.659 6.875 172,900 +0.15(+2.19%)
Dec 01, 2010 6.787 6.787 6.546 6.728 1,007,688 +0.02(+0.37%)
Nov 30, 2010 6.762 6.811 6.669 6.703 329,252 -0.14(-2.08%)
Nov 29, 2010 6.846 6.885 6.728 6.846 341,478 -0.05(-0.71%)
Nov 26, 2010 6.919 6.934 6.875 6.895 68,992 -0.07(-0.99%)
Nov 24, 2010 6.939 6.964 6.964 6.964 161,776 +0.10(+1.43%)
Nov 23, 2010 6.851 6.924 6.831 6.865 127,504 -0.03(-0.50%)
Nov 22, 2010 6.900 6.919 6.811 6.900 130,190 -0.02(-0.28%)
Nov 19, 2010 7.057 7.057 6.851 6.919 379,020 -0.13(-1.88%)
Nov 18, 2010 7.032 7.081 6.978 7.052 100,122 +0.10(+1.48%)
Nov 17, 2010 6.968 7.022 6.875 6.949 177,046 +0.00(+0.00%)
Nov 16, 2010 7.057 7.116 6.929 6.949 309,611 -0.14(-1.94%)
Nov 15, 2010 7.135 7.189 7.072 7.086 181,290 +0.02(+0.28%)
Nov 12, 2010 7.214 7.248 7.062 7.067 256,353 -0.21(-2.84%)
Nov 11, 2010 7.307 7.332 7.219 7.273 210,383 -0.12(-1.66%)
Nov 10, 2010 7.283 7.401 7.243 7.396 280,722 +0.13(+1.76%)
Nov 09, 2010 7.445 7.460 7.243 7.268 276,643 -0.17(-2.31%)
Nov 08, 2010 7.499 7.543 7.332 7.440 199,244 -0.10(-1.30%)
Nov 05, 2010 7.469 7.671 7.396 7.538 277,985 +0.05(+0.66%)
Nov 04, 2010 7.342 7.494 7.278 7.489 304,604 +0.20(+2.76%)
Nov 03, 2010 7.229 7.288 7.135 7.288 209,438 +0.05(+0.68%)
Nov 02, 2010 7.165 7.342 7.165 7.239 174,971 +0.12(+1.66%)
Nov 01, 2010 7.175 7.292 7.052 7.121 739,884 -0.05(-0.68%)
Oct 29, 2010 7.130 7.170 7.126 7.170 243,901 -0.01(-0.14%)
Oct 28, 2010 7.170 7.209 7.101 7.180 371,581 +0.08(+1.18%)
Oct 27, 2010 7.096 7.224 7.067 7.096 266,867 +0.00(+0.07%)
Oct 25, 2010 7.224 7.268 7.081 7.091 243,508 -0.10(-1.37%)
Oct 22, 2010 7.194 7.209 7.116 7.189 155,475 +0.01(+0.21%)
Oct 21, 2010 7.219 7.263 7.047 7.175 335,896 +0.00(+0.07%)
Oct 20, 2010 7.057 7.239 6.983 7.170 460,733 +0.12(+1.67%)
Oct 19, 2010 7.062 7.234 6.890 7.052 231,551 -0.13(-1.85%)
Oct 18, 2010 7.027 7.194 6.973 7.184 118,003 +0.17(+2.45%)
Oct 15, 2010 7.096 7.111 6.964 7.013 350,487 +0.01(+0.21%)
Oct 14, 2010 7.121 7.121 6.959 6.998 496,577 -0.12(-1.72%)
Oct 13, 2010 7.101 7.234 7.022 7.121 493,634 +0.03(+0.49%)
Oct 12, 2010 7.037 7.224 6.988 7.086 686,497 +0.01(+0.21%)
Oct 11, 2010 6.900 7.091 6.860 7.072 320,282 +0.17(+2.42%)
Oct 08, 2010 6.851 7.013 6.846 6.905 211,411 +0.03(+0.50%)
Oct 07, 2010 6.885 6.944 6.836 6.870 284,019 +0.14(+2.12%)
Oct 06, 2010 6.757 6.757 6.679 6.728 489,515 -0.03(-0.43%)
Oct 05, 2010 6.713 6.858 6.622 6.757 268,053 +0.09(+1.38%)
Oct 04, 2010 6.781 6.873 6.655 6.665 212,907 -0.12(-1.78%)
Oct 01, 2010 6.781 6.863 6.655 6.786 201,624 +0.09(+1.37%)
Sep 30, 2010 6.737 6.770 6.617 6.694 216,781 +0.02(+0.36%)
Sep 29, 2010 6.675 6.810 6.583 6.670 408,024 -0.04(-0.65%)
Sep 28, 2010 6.414 6.723 6.356 6.713 545,248 +0.33(+5.22%)
Sep 27, 2010 6.385 6.404 6.258 6.380 303,999 +0.01(+0.23%)
Sep 24, 2010 6.230 6.370 6.153 6.366 151,777 +0.23(+3.70%)
Sep 23, 2010 6.148 6.312 6.134 6.139 185,897 -0.05(-0.86%)
Sep 22, 2010 6.211 6.288 5.979 6.192 175,368 -0.06(-0.93%)
Sep 21, 2010 6.264 6.385 6.216 6.250 173,861 -0.03(-0.46%)
Sep 20, 2010 5.994 6.279 5.965 6.279 187,640 +0.29(+4.84%)
Sep 17, 2010 6.066 6.114 5.936 5.989 602,740 -0.05(-0.80%)
Sep 15, 2010 5.965 6.061 5.955 6.037 147,453 +0.03(+0.48%)
Sep 14, 2010 6.095 6.139 5.994 6.008 150,421 -0.09(-1.47%)
Sep 13, 2010 6.114 6.197 6.037 6.098 320,039 +0.05(+0.84%)
Sep 10, 2010 6.071 6.182 6.032 6.047 211,027 -0.02(-0.32%)
Sep 09, 2010 6.066 6.076 5.974 6.066 180,511 +0.07(+1.13%)
Sep 08, 2010 5.970 6.047 5.965 5.998 265,641 +0.03(+0.49%)
Sep 07, 2010 6.124 6.139 5.960 5.970 181,538 -0.20(-3.21%)
Sep 03, 2010 6.230 6.288 6.119 6.168 177,089 +0.03(+0.47%)
Sep 02, 2010 6.254 6.317 6.061 6.139 170,534 -0.13(-2.08%)
Sep 01, 2010 6.114 6.327 6.056 6.269 504,113 +0.24(+3.92%)
Aug 31, 2010 5.907 6.066 5.893 6.032 435,974 +0.11(+1.88%)
Aug 30, 2010 6.119 6.119 5.897 5.921 285,625 -0.23(-3.77%)
Aug 27, 2010 6.172 6.172 6.052 6.153 157,700 +0.05(+0.87%)
Aug 26, 2010 6.023 6.182 5.979 6.100 245,934 +0.10(+1.61%)
Aug 25, 2010 5.926 6.008 5.883 6.003 204,736 +0.04(+0.65%)
Aug 24, 2010 5.897 6.037 5.854 5.965 330,810 -0.00(-0.08%)
Aug 23, 2010 6.085 6.085 5.931 5.970 274,999 -0.10(-1.59%)
Aug 20, 2010 5.936 6.085 5.883 6.066 319,424 +0.13(+2.11%)
Aug 19, 2010 5.902 5.965 5.892 5.941 352,789 +0.00(+0.08%)
Aug 18, 2010 5.912 6.018 5.863 5.936 227,446 +0.02(+0.41%)
Aug 17, 2010 5.916 5.965 5.868 5.912 164,287 +0.07(+1.24%)
Aug 16, 2010 5.694 5.844 5.689 5.839 172,026 +0.10(+1.77%)
Aug 13, 2010 5.747 5.829 5.694 5.738 218,733 -0.05(-0.83%)
Aug 12, 2010 5.728 5.839 5.728 5.786 218,681 +0.02(+0.42%)
Aug 11, 2010 5.979 6.023 5.747 5.762 351,838 -0.28(-4.71%)
Aug 10, 2010 6.158 6.172 6.037 6.047 188,758 -0.17(-2.72%)
Aug 09, 2010 6.279 6.308 6.192 6.216 132,457 +0.00(+0.00%)
Aug 06, 2010 6.230 6.308 6.168 6.216 236,113 -0.07(-1.08%)
Aug 05, 2010 6.298 6.346 6.279 6.283 112,464 -0.04(-0.69%)
Aug 04, 2010 6.293 6.341 6.279 6.327 131,879 +0.05(+0.77%)
Aug 03, 2010 6.279 6.385 6.274 6.279 196,736 -0.04(-0.61%)
Aug 02, 2010 6.448 6.448 6.230 6.317 217,743 -0.01(-0.15%)
Jul 30, 2010 6.322 6.496 6.322 6.327 116,038 -0.10(-1.58%)
Jul 29, 2010 6.366 6.486 6.283 6.428 187,106 +0.09(+1.45%)
Jul 28, 2010 6.395 6.428 6.303 6.337 250,621 -0.10(-1.58%)
Jul 27, 2010 6.713 6.853 6.366 6.438 857,436 -0.46(-6.72%)
Jul 26, 2010 6.617 6.916 6.554 6.902 386,238 +0.33(+5.00%)
Jul 23, 2010 6.163 6.636 6.163 6.573 262,655 +0.36(+5.83%)
Jul 22, 2010 6.182 6.235 6.139 6.211 180,957 +0.13(+2.14%)
Jul 21, 2010 6.356 6.356 6.076 6.081 301,148 -0.26(-4.11%)
Jul 20, 2010 6.027 6.366 6.018 6.341 248,822 +0.21(+3.47%)
Jul 19, 2010 5.989 6.143 5.916 6.129 162,256 +0.14(+2.34%)
Jul 16, 2010 6.221 6.221 5.979 5.989 230,326 -0.29(-4.69%)
Jul 15, 2010 6.433 6.433 6.221 6.283 105,275 -0.11(-1.74%)
Jul 14, 2010 6.433 6.433 6.341 6.395 243,718 -0.08(-1.19%)
Jul 13, 2010 6.399 6.496 6.312 6.472 248,685 +0.16(+2.60%)
Jul 12, 2010 6.477 6.477 6.288 6.308 205,387 -0.17(-2.61%)
Jul 09, 2010 6.356 6.501 6.351 6.477 316,064 +0.23(+3.71%)
Jul 08, 2010 6.121 6.288 6.079 6.245 422,822 +0.20(+3.30%)
Jul 07, 2010 5.898 6.050 5.856 6.046 246,089 +0.19(+3.16%)
Jul 06, 2010 5.927 5.974 5.813 5.860 254,289 +0.03(+0.57%)
Jul 02, 2010 5.951 5.970 5.813 5.827 328,539 -0.06(-1.05%)
Jul 01, 2010 5.832 5.906 5.737 5.889 420,514 +0.04(+0.65%)
Jun 30, 2010 5.704 5.913 5.704 5.851 540,079 +0.16(+2.75%)
Jun 29, 2010 5.547 5.870 5.471 5.694 491,688 -0.04(-0.74%)
Jun 25, 2010 5.685 5.799 5.628 5.737 604,148 +0.09(+1.51%)
Jun 24, 2010 5.699 5.780 5.642 5.652 98,562 -0.08(-1.33%)
Jun 23, 2010 5.761 5.799 5.656 5.728 165,677 -0.06(-0.98%)
Jun 22, 2010 5.927 5.979 5.775 5.785 146,863 -0.10(-1.77%)
Jun 21, 2010 6.055 6.055 5.856 5.889 197,681 -0.08(-1.27%)
Jun 18, 2010 5.989 5.989 5.889 5.965 304,720 +0.02(+0.32%)
Jun 17, 2010 6.036 6.038 5.922 5.946 251,939 -0.04(-0.71%)
Jun 16, 2010 5.984 6.060 5.936 5.989 190,586 -0.03(-0.55%)
Jun 15, 2010 5.898 6.041 5.898 6.022 377,961 +0.15(+2.59%)
Jun 14, 2010 5.898 5.927 5.804 5.870 144,045 +0.04(+0.73%)
Jun 11, 2010 5.699 5.841 5.661 5.827 274,526 +0.04(+0.74%)
Jun 10, 2010 5.761 5.898 5.728 5.785 303,264 +0.13(+2.27%)
Jun 09, 2010 5.704 5.713 5.609 5.656 233,021 +0.00(+0.00%)
Jun 08, 2010 5.680 5.680 5.467 5.656 146,810 +0.02(+0.34%)
Jun 07, 2010 5.675 5.837 5.623 5.637 187,109 -0.03(-0.50%)
Jun 04, 2010 5.827 5.908 5.652 5.666 226,571 -0.32(-5.39%)
Jun 03, 2010 5.984 6.074 5.927 5.989 233,740 -0.02(-0.39%)
Jun 02, 2010 5.832 6.013 5.704 6.012 393,570 +0.19(+3.34%)
Jun 01, 2010 6.012 6.064 5.808 5.818 288,394 -0.24(-3.92%)
May 28, 2010 6.102 6.117 5.898 6.055 220,782 -0.05(-0.78%)
May 27, 2010 6.022 6.117 5.913 6.102 160,044 +0.21(+3.63%)
May 26, 2010 5.837 5.970 5.837 5.889 489,026 +0.10(+1.72%)
May 25, 2010 5.680 5.804 5.599 5.789 233,268 -0.00(-0.08%)
May 24, 2010 5.913 5.913 5.775 5.794 162,727 -0.14(-2.40%)
May 21, 2010 5.742 5.993 5.737 5.936 414,650 +0.12(+2.04%)
May 20, 2010 5.851 6.211 5.818 5.818 336,633 -0.50(-7.96%)
May 19, 2010 6.515 6.601 6.273 6.321 345,832 -0.21(-3.20%)
May 18, 2010 6.677 6.700 6.468 6.530 315,781 -0.14(-2.06%)
May 17, 2010 6.596 6.667 6.539 6.667 552,015 +0.11(+1.74%)
May 14, 2010 6.553 6.610 6.492 6.553 332,543 -0.04(-0.65%)
May 13, 2010 6.468 6.629 6.426 6.596 323,226 +0.13(+1.98%)
May 12, 2010 6.126 6.473 6.088 6.468 373,978 +0.37(+6.15%)
May 11, 2010 6.126 6.183 5.936 6.093 356,563 +0.07(+1.10%)
May 10, 2010 5.989 6.088 5.909 6.027 268,488 +0.31(+5.39%)
May 07, 2010 5.884 6.079 5.614 5.718 349,952 -0.12(-2.03%)
May 06, 2010 6.269 6.302 5.305 5.837 536,726 -0.46(-7.24%)
May 05, 2010 6.406 6.482 6.193 6.292 342,100 +0.08(+1.30%)
May 04, 2010 6.159 6.212 6.064 6.212 308,043 -0.04(-0.68%)
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.