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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 -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 (%)
Feb 26, 2010 7.356 7.374 7.241 7.325 92,130 -0.04(-0.49%)
Feb 25, 2010 7.235 7.386 7.199 7.362 116,410 +0.02(+0.25%)
Feb 24, 2010 7.283 7.404 7.214 7.343 124,900 +0.13(+1.76%)
Feb 23, 2010 7.175 7.217 7.114 7.217 191,726 +0.01(+0.17%)
Feb 22, 2010 7.199 7.271 7.158 7.205 133,687 +0.02(+0.34%)
Feb 19, 2010 7.181 7.265 7.138 7.181 162,084 +0.00(+0.00%)
Feb 18, 2010 7.175 7.205 7.132 7.181 203,708 +0.02(+0.25%)
Feb 17, 2010 7.175 7.205 7.132 7.162 218,582 -0.02(-0.25%)
Feb 16, 2010 7.211 7.289 7.132 7.181 145,091 +0.04(+0.59%)
Feb 12, 2010 6.975 7.138 7.138 7.138 188,595 +0.10(+1.37%)
Feb 11, 2010 6.818 7.048 6.788 7.042 302,678 +0.19(+2.82%)
Feb 10, 2010 6.855 6.901 6.789 6.849 121,367 -0.05(-0.79%)
Feb 09, 2010 6.861 6.981 6.788 6.903 217,592 +0.11(+1.60%)
Feb 08, 2010 7.030 7.030 6.764 6.794 204,568 -0.22(-3.10%)
Feb 05, 2010 7.024 7.193 6.921 7.012 269,503 +0.01(+0.17%)
Feb 04, 2010 6.993 7.096 6.939 7.000 235,468 -0.02(-0.34%)
Feb 03, 2010 7.066 7.153 6.921 7.024 218,749 -0.08(-1.10%)
Feb 02, 2010 7.114 7.223 6.969 7.102 334,587 -0.03(-0.42%)
Feb 01, 2010 7.349 7.395 7.102 7.132 339,600 -0.16(-2.23%)
Jan 29, 2010 7.368 7.579 7.295 7.295 421,187 -0.03(-0.41%)
Jan 28, 2010 7.585 7.597 7.301 7.325 444,098 -0.20(-2.65%)
Jan 27, 2010 6.964 7.686 6.874 7.524 426,120 +0.51(+7.32%)
Jan 26, 2010 7.089 7.113 6.868 7.011 282,004 -0.08(-1.18%)
Jan 25, 2010 7.238 7.280 7.047 7.095 165,375 -0.07(-1.00%)
Jan 22, 2010 7.190 7.298 7.053 7.166 179,277 -0.01(-0.08%)
Jan 21, 2010 7.089 7.280 7.029 7.172 368,175 +0.11(+1.61%)
Jan 20, 2010 6.934 7.083 6.934 7.059 277,055 +0.05(+0.68%)
Jan 19, 2010 6.999 7.089 6.987 7.011 304,472 +0.01(+0.09%)
Jan 15, 2010 7.035 7.005 7.005 7.005 202,611 +0.01(+0.09%)
Jan 14, 2010 6.958 7.089 6.877 6.999 161,985 +0.00(+0.00%)
Jan 13, 2010 6.946 7.095 6.886 6.999 371,964 +0.10(+1.47%)
Jan 12, 2010 6.934 6.999 6.880 6.898 150,335 -0.07(-1.03%)
Jan 11, 2010 6.981 7.143 6.874 6.970 215,011 +0.03(+0.43%)
Jan 08, 2010 6.773 6.981 6.773 6.940 246,853 +0.13(+1.93%)
Jan 07, 2010 6.779 6.856 6.779 6.808 156,440 +0.03(+0.44%)
Jan 06, 2010 6.850 6.898 6.743 6.779 169,503 -0.10(-1.39%)
Jan 05, 2010 7.017 7.041 6.856 6.874 231,109 -0.17(-2.46%)
Jan 04, 2010 7.107 7.184 6.987 7.047 218,670 +0.05(+0.68%)
Dec 31, 2009 7.053 6.999 6.999 6.999 236,129 -0.08(-1.18%)
Dec 30, 2009 6.779 7.083 6.779 7.083 264,660 +0.25(+3.67%)
Dec 29, 2009 6.737 6.844 6.677 6.832 118,347 +0.13(+1.96%)
Dec 28, 2009 6.874 6.874 6.629 6.701 151,047 -0.13(-1.92%)
Dec 24, 2009 6.767 6.862 6.743 6.832 69,886 +0.07(+1.06%)
Dec 23, 2009 6.886 6.892 6.743 6.761 117,421 -0.11(-1.56%)
Dec 22, 2009 6.749 6.922 6.677 6.868 151,779 +0.14(+2.04%)
Dec 21, 2009 6.743 6.832 6.647 6.731 90,898 +0.01(+0.18%)
Dec 18, 2009 6.701 6.721 6.570 6.719 538,857 +0.10(+1.53%)
Dec 17, 2009 6.701 6.755 6.510 6.617 139,111 -0.15(-2.20%)
Dec 16, 2009 6.683 6.826 6.659 6.767 140,983 +0.11(+1.61%)
Dec 15, 2009 6.862 6.892 6.653 6.659 207,408 -0.24(-3.54%)
Dec 14, 2009 6.838 6.904 6.785 6.904 262,049 +0.11(+1.58%)
Dec 11, 2009 6.713 6.826 6.683 6.796 136,643 +0.10(+1.52%)
Dec 10, 2009 6.701 6.802 6.623 6.695 599,417 +0.00(+0.00%)
Dec 09, 2009 6.761 6.832 6.564 6.695 239,656 -0.08(-1.15%)
Dec 08, 2009 6.856 6.976 6.767 6.773 104,607 -0.16(-2.24%)
Dec 07, 2009 6.934 7.065 6.862 6.928 89,945 -0.03(-0.43%)
Dec 04, 2009 6.802 7.023 6.779 6.958 196,622 +0.30(+4.48%)
Dec 03, 2009 6.785 6.981 6.438 6.659 127,467 -0.11(-1.59%)
Dec 02, 2009 6.623 6.802 6.594 6.767 179,783 +0.13(+1.98%)
Dec 01, 2009 6.791 6.934 6.606 6.635 364,537 -0.07(-1.07%)
Nov 30, 2009 6.683 6.762 6.629 6.707 303,403 +0.06(+0.90%)
Nov 27, 2009 6.617 6.802 6.564 6.647 89,861 -0.17(-2.45%)
Nov 25, 2009 7.047 7.178 6.802 6.814 55,226 -0.21(-3.06%)
Nov 24, 2009 7.023 7.107 6.910 7.029 68,539 -0.01(-0.17%)
Nov 23, 2009 7.065 7.220 6.999 7.041 99,169 +0.10(+1.46%)
Nov 20, 2009 6.820 6.970 6.808 6.940 110,901 +0.09(+1.31%)
Nov 19, 2009 7.005 7.011 6.796 6.850 128,964 -0.24(-3.37%)
Nov 18, 2009 7.041 7.149 7.005 7.089 186,309 +0.03(+0.42%)
Nov 17, 2009 6.958 7.137 6.904 7.059 197,064 +0.08(+1.11%)
Nov 16, 2009 7.005 7.119 6.928 6.981 220,163 +0.07(+1.04%)
Nov 13, 2009 6.934 7.047 6.856 6.910 220,314 +0.05(+0.70%)
Nov 12, 2009 7.005 7.107 6.832 6.862 418,622 -0.14(-1.96%)
Nov 11, 2009 7.137 7.143 6.981 6.999 388,718 +0.23(+3.44%)
Nov 10, 2009 6.659 6.820 6.659 6.767 374,367 +0.09(+1.34%)
Nov 09, 2009 6.689 6.725 6.564 6.677 257,761 +0.07(+1.08%)
Nov 06, 2009 6.415 6.606 6.295 6.606 174,274 +0.13(+2.03%)
Nov 05, 2009 6.248 6.492 6.116 6.474 169,543 +0.30(+4.93%)
Nov 04, 2009 6.546 6.546 6.152 6.170 160,450 -0.36(-5.57%)
Nov 03, 2009 6.421 6.546 6.379 6.534 95,507 +0.04(+0.64%)
Nov 02, 2009 6.582 6.629 6.369 6.492 165,104 -0.07(-1.00%)
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%)
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.