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

Dime Community Bancshares Inc (NQ: DCOM )

18.26 -0.49 (-2.61%)
Streaming Delayed Price Updated: 3:47 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 (%)
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%)
Nov 03, 2008 9.881 10.09 9.589 10.07 172,240 +0.11(+1.08%)
Oct 31, 2008 9.255 10.04 9.255 9.965 290,822 +0.63(+6.78%)
Oct 30, 2008 9.136 9.338 8.795 9.332 197,478 +0.45(+5.11%)
Oct 29, 2008 9.183 9.309 8.652 8.879 312,577 -0.26(-2.87%)
Oct 28, 2008 8.718 9.159 8.282 9.142 269,462 +0.71(+8.42%)
Oct 27, 2008 8.801 9.338 8.431 8.431 312,732 -0.42(-4.78%)
Oct 24, 2008 8.515 9.255 8.515 8.855 353,317 +0.03(+0.34%)
Oct 23, 2008 8.921 9.327 8.566 8.825 603,161 -0.04(-0.47%)
Oct 22, 2008 8.897 9.279 8.813 8.867 380,580 -0.21(-2.30%)
Oct 21, 2008 9.189 9.315 9.070 9.076 361,865 -0.31(-3.31%)
Oct 20, 2008 9.565 9.565 9.088 9.386 307,856 -0.04(-0.44%)
Oct 17, 2008 9.601 10.05 8.670 9.428 383,627 -0.47(-4.76%)
Oct 16, 2008 9.100 9.995 8.819 9.899 333,825 +0.90(+9.94%)
Oct 15, 2008 9.482 9.893 8.998 9.004 304,199 -0.82(-8.38%)
Oct 14, 2008 9.846 9.977 9.434 9.828 338,990 +0.11(+1.11%)
Oct 13, 2008 9.619 9.804 8.939 9.720 450,500 +0.44(+4.76%)
Oct 10, 2008 8.354 9.350 8.056 9.279 512,443 +0.81(+9.58%)
Oct 09, 2008 9.512 9.637 8.467 8.467 573,636 -1.03(-10.87%)
Oct 08, 2008 9.583 10.29 9.106 9.500 268,697 -0.33(-3.40%)
Oct 07, 2008 9.756 10.35 9.464 9.834 183,418 -0.08(-0.84%)
Oct 06, 2008 10.16 10.56 9.535 9.917 237,200 -0.53(-5.03%)
Oct 03, 2008 9.864 10.47 9.804 10.44 246,170 +0.83(+8.63%)
Oct 02, 2008 9.637 9.876 9.494 9.613 274,318 -0.08(-0.80%)
Oct 01, 2008 8.957 9.691 8.957 9.691 284,769 +0.61(+6.70%)
Sep 30, 2008 8.831 9.374 8.819 9.082 291,898 +0.18(+2.01%)
Sep 29, 2008 9.828 10.04 7.160 8.903 264,070 -1.11(-11.08%)
Sep 26, 2008 9.804 10.59 9.553 10.01 204,069 -0.29(-2.78%)
Sep 25, 2008 9.840 10.53 9.840 10.30 200,059 +0.26(+2.56%)
Sep 24, 2008 9.786 10.66 9.786 10.04 168,880 -0.04(-0.41%)
Sep 23, 2008 10.68 11.39 9.607 10.08 417,300 -0.36(-3.48%)
Sep 22, 2008 11.49 11.64 10.45 10.45 187,193 -1.49(-12.45%)
Sep 19, 2008 12.86 14.05 9.923 11.93 1,092,847 +1.04(+9.53%)
Sep 18, 2008 9.935 11.04 9.458 10.90 963,514 +1.18(+12.09%)
Sep 17, 2008 9.941 10.44 9.649 9.720 766,379 -0.57(-5.57%)
Sep 16, 2008 9.631 10.29 9.577 10.29 544,062 +0.45(+4.55%)
Sep 15, 2008 10.07 10.42 9.804 9.846 456,813 -0.47(-4.57%)
Sep 12, 2008 10.08 10.47 10.08 10.32 494,197 +0.05(+0.47%)
Sep 11, 2008 10.15 10.40 9.899 10.27 533,114 +0.07(+0.64%)
Sep 10, 2008 10.35 10.47 9.935 10.20 501,032 +0.08(+0.77%)
Sep 09, 2008 9.881 10.31 9.881 10.13 966,579 +0.14(+1.37%)
Sep 08, 2008 10.03 10.14 9.589 9.989 630,642 +0.32(+3.27%)
Sep 05, 2008 9.356 9.720 9.285 9.673 284,841 +0.23(+2.40%)
Sep 04, 2008 9.750 9.804 9.434 9.446 270,522 -0.42(-4.29%)
Sep 03, 2008 9.822 10.14 9.673 9.870 345,484 +0.02(+0.18%)
Sep 02, 2008 10.04 10.14 9.321 9.852 287,263 +0.05(+0.55%)
Aug 29, 2008 9.792 9.846 9.667 9.798 207,160 -0.08(-0.85%)
Aug 28, 2008 9.726 9.882 9.535 9.881 266,257 +0.17(+1.72%)
Aug 27, 2008 9.702 9.846 9.565 9.714 246,715 +0.02(+0.25%)
Aug 26, 2008 9.535 9.702 9.434 9.691 280,819 +0.16(+1.69%)
Aug 25, 2008 9.613 9.637 9.476 9.529 290,113 -0.15(-1.54%)
Aug 22, 2008 9.428 9.696 9.428 9.679 260,072 +0.41(+4.44%)
Aug 21, 2008 9.291 9.380 9.231 9.267 261,401 -0.17(-1.83%)
Aug 20, 2008 9.535 9.989 9.201 9.440 274,536 -0.07(-0.69%)
Aug 19, 2008 9.595 9.691 9.434 9.506 312,741 -0.18(-1.85%)
Aug 18, 2008 10.09 10.13 9.667 9.685 362,242 -0.37(-3.68%)
Aug 15, 2008 9.983 10.11 9.831 10.05 495,604 +0.20(+2.00%)
Aug 14, 2008 9.470 10.02 9.470 9.858 294,529 +0.26(+2.74%)
Aug 13, 2008 9.679 9.792 9.476 9.595 648,676 -0.05(-0.50%)
Aug 12, 2008 9.840 10.14 9.613 9.643 470,544 -0.27(-2.71%)
Aug 11, 2008 9.679 9.947 9.476 9.911 416,822 +0.23(+2.40%)
Aug 08, 2008 9.273 9.702 9.273 9.679 342,363 +0.38(+4.04%)
Aug 07, 2008 9.464 9.655 9.267 9.303 389,544 -0.29(-2.99%)
Aug 06, 2008 9.786 9.840 9.476 9.589 634,602 -0.24(-2.49%)
Aug 05, 2008 9.941 10.01 9.714 9.834 444,847 +0.04(+0.43%)
Aug 04, 2008 9.983 9.983 9.675 9.792 451,455 -0.18(-1.80%)
Aug 01, 2008 10.11 10.14 9.840 9.971 716,192 -0.01(-0.12%)
Jul 31, 2008 10.01 10.14 9.834 9.983 501,388 -0.03(-0.30%)
Jul 30, 2008 10.10 10.20 9.786 10.01 556,240 -0.05(-0.48%)
Jul 29, 2008 10.06 10.08 9.631 10.06 595,918 +0.29(+2.93%)
Jul 28, 2008 9.977 10.17 9.649 9.774 429,597 -0.26(-2.56%)
Jul 25, 2008 10.04 10.35 9.864 10.03 476,932 +0.07(+0.72%)
Jul 24, 2008 10.73 10.73 9.923 9.959 452,637 -0.73(-6.86%)
Jul 23, 2008 10.74 10.98 10.47 10.69 655,076 -0.01(-0.06%)
Jul 22, 2008 9.935 10.74 9.899 10.70 350,451 +0.53(+5.16%)
Jul 21, 2008 10.40 10.40 10.12 10.17 377,394 -0.11(-1.04%)
Jul 18, 2008 10.13 10.32 9.625 10.28 380,389 +0.17(+1.65%)
Jul 17, 2008 9.685 10.14 8.855 10.11 625,308 +0.55(+5.74%)
Jul 16, 2008 8.628 9.565 8.628 9.565 482,221 +0.75(+8.46%)
Jul 15, 2008 8.921 9.261 8.539 8.819 488,328 -0.23(-2.57%)
Jul 14, 2008 9.637 9.792 8.951 9.052 442,707 -0.48(-5.07%)
Jul 11, 2008 9.285 9.691 9.177 9.535 428,590 +0.15(+1.59%)
Jul 10, 2008 9.088 9.619 9.088 9.386 257,348 +0.27(+3.01%)
Jul 09, 2008 9.655 9.792 9.112 9.112 406,971 -0.58(-6.03%)
Jul 08, 2008 8.867 9.708 8.867 9.696 635,264 +0.78(+8.77%)
Jul 07, 2008 9.350 9.428 8.658 8.915 929,289 -0.39(-4.23%)
Jul 04, 2008 9.464 9.540 9.309 9.309 263,685 +0.00(+0.00%)
Jul 03, 2008 9.464 9.540 9.309 9.309 263,685 -0.15(-1.58%)
Jul 02, 2008 9.822 9.995 9.404 9.458 390,793 -0.41(-4.11%)
Jul 01, 2008 9.738 10.13 9.619 9.864 662,214 +0.01(+0.12%)
Jun 30, 2008 10.11 10.18 9.852 9.852 383,005 -0.30(-2.94%)
Jun 27, 2008 10.32 10.51 10.13 10.15 736,317 -0.21(-2.07%)
Jun 26, 2008 10.35 10.53 10.29 10.36 259,468 -0.10(-0.91%)
Jun 25, 2008 10.29 10.76 10.29 10.46 706,683 +0.17(+1.62%)
Jun 24, 2008 10.14 10.43 10.05 10.29 384,357 +0.12(+1.17%)
Jun 23, 2008 10.12 10.26 10.05 10.17 402,168 +0.11(+1.07%)
Jun 20, 2008 9.977 10.11 9.655 10.07 604,098 +0.09(+0.90%)
Jun 19, 2008 10.14 10.18 9.840 9.977 378,178 -0.17(-1.65%)
Jun 18, 2008 10.07 10.26 9.989 10.14 230,634 +0.04(+0.41%)
Jun 17, 2008 10.32 10.35 10.04 10.10 199,989 -0.20(-1.91%)
Jun 16, 2008 9.905 10.31 9.905 10.30 373,115 +0.36(+3.66%)
Jun 13, 2008 10.05 10.08 9.768 9.935 675,379 -0.03(-0.30%)
Jun 12, 2008 9.911 10.19 9.840 9.965 207,461 +0.12(+1.21%)
Jun 11, 2008 10.04 10.05 9.816 9.846 348,748 -0.23(-2.31%)
Jun 10, 2008 10.16 10.32 9.935 10.08 530,719 -0.16(-1.57%)
Jun 09, 2008 10.41 10.47 10.20 10.24 575,737 -0.20(-1.89%)
Jun 06, 2008 10.69 10.81 10.40 10.44 244,642 -0.33(-3.10%)
Jun 05, 2008 10.51 10.89 10.51 10.77 267,122 +0.26(+2.50%)
Jun 04, 2008 10.35 10.60 10.24 10.51 406,420 +0.13(+1.21%)
Jun 03, 2008 10.49 10.59 10.35 10.38 222,601 -0.17(-1.58%)
Jun 02, 2008 10.85 10.85 10.32 10.55 390,301 -0.30(-2.75%)
May 30, 2008 10.85 10.88 10.57 10.85 465,080 +0.01(+0.11%)
May 29, 2008 10.66 10.92 10.66 10.84 245,162 +0.12(+1.11%)
May 28, 2008 10.99 11.01 10.58 10.72 176,584 -0.20(-1.86%)
May 27, 2008 10.81 10.99 10.74 10.92 308,637 +0.10(+0.88%)
May 26, 2008 10.97 10.97 10.75 10.82 191,388 +0.00(+0.00%)
May 23, 2008 10.97 10.97 10.75 10.82 191,388 -0.15(-1.36%)
May 22, 2008 10.68 10.99 10.64 10.97 194,038 +0.29(+2.74%)
May 21, 2008 10.57 10.82 10.48 10.68 364,781 +0.07(+0.67%)
May 20, 2008 10.75 10.80 10.58 10.61 227,128 -0.17(-1.55%)
May 19, 2008 11.25 11.30 10.75 10.78 442,374 -0.46(-4.09%)
May 16, 2008 11.52 11.52 11.01 11.24 338,073 -0.24(-2.08%)
May 15, 2008 11.33 11.50 11.19 11.47 568,178 +0.17(+1.53%)
May 14, 2008 11.22 11.37 11.22 11.30 454,752 +0.08(+0.74%)
May 13, 2008 11.17 11.31 11.05 11.22 456,275 +0.05(+0.43%)
May 12, 2008 10.93 11.18 10.89 11.17 268,076 +0.32(+2.97%)
May 09, 2008 10.68 10.90 10.61 10.85 339,759 +0.10(+0.94%)
May 08, 2008 10.87 10.93 10.69 10.75 366,732 -0.08(-0.77%)
May 07, 2008 11.03 11.13 10.82 10.83 385,016 -0.21(-1.89%)
May 06, 2008 10.98 11.37 10.94 11.04 708,181 -0.02(-0.16%)
May 05, 2008 10.97 11.08 10.68 11.06 663,616 +0.02(+0.22%)
May 02, 2008 11.18 11.37 11.02 11.03 966,475 -0.16(-1.44%)
May 01, 2008 11.10 11.27 10.89 11.19 733,394 +0.05(+0.48%)
Apr 30, 2008 11.09 11.24 11.03 11.14 610,706 +0.06(+0.54%)
Apr 29, 2008 11.13 11.16 11.02 11.08 539,651 -0.02(-0.21%)
Apr 28, 2008 11.08 11.25 11.04 11.10 657,560 +0.07(+0.59%)
Apr 25, 2008 11.20 11.22 10.95 11.04 552,971 -0.10(-0.86%)
Apr 24, 2008 10.82 11.14 10.80 11.13 736,987 +0.23(+2.14%)
Apr 23, 2008 11.16 11.16 10.81 10.90 554,913 -0.27(-2.40%)
Apr 22, 2008 10.73 11.19 10.54 11.17 2,090,715 +1.04(+10.31%)
Apr 21, 2008 10.48 10.51 10.13 10.13 332,841 -0.50(-4.66%)
Apr 18, 2008 10.48 10.68 10.38 10.62 394,483 +0.32(+3.07%)
Apr 17, 2008 10.44 10.51 10.19 10.31 430,670 -0.23(-2.15%)
Apr 16, 2008 10.00 10.58 9.935 10.53 415,654 +0.65(+6.58%)
Apr 15, 2008 9.971 10.11 9.852 9.881 421,766 -0.06(-0.60%)
Apr 14, 2008 9.876 10.20 9.768 9.941 791,673 +0.08(+0.79%)
Apr 11, 2008 9.983 10.25 9.852 9.864 919,585 -0.33(-3.28%)
Apr 10, 2008 10.11 10.29 10.03 10.20 592,374 +0.10(+1.00%)
Apr 09, 2008 10.43 10.50 10.09 10.10 549,984 -0.29(-2.76%)
Apr 08, 2008 10.43 10.72 10.34 10.38 567,283 -0.11(-1.08%)
Apr 07, 2008 10.64 10.81 10.44 10.50 560,539 -0.05(-0.45%)
Apr 04, 2008 10.79 10.79 10.51 10.54 463,238 -0.19(-1.78%)
Apr 03, 2008 10.69 11.02 10.66 10.73 1,017,604 +0.01(+0.06%)
Apr 02, 2008 10.59 10.75 10.55 10.73 1,077,545 +0.11(+1.01%)
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.