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

Dime Community Bancshares Inc (NQ: DCOM )

19.14 +0.18 (+0.95%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 2, 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 30, 2007 7.978 7.978 7.823 7.894 198,740 -0.09(-1.12%)
Mar 29, 2007 7.811 8.032 7.811 7.984 140,983 +0.21(+2.69%)
Mar 28, 2007 7.900 7.942 7.662 7.775 469,213 -0.17(-2.18%)
Mar 27, 2007 8.050 8.085 7.930 7.948 132,777 -0.14(-1.77%)
Mar 26, 2007 8.127 8.187 8.050 8.091 89,636 -0.06(-0.73%)
Mar 23, 2007 8.103 8.175 8.103 8.151 55,764 +0.03(+0.37%)
Mar 22, 2007 8.181 8.199 8.091 8.121 111,458 -0.04(-0.44%)
Mar 21, 2007 8.008 8.270 7.942 8.157 197,941 +0.14(+1.79%)
Mar 20, 2007 7.912 8.056 7.823 8.014 466,173 +0.12(+1.51%)
Mar 19, 2007 7.853 8.008 7.823 7.894 427,724 +0.07(+0.84%)
Mar 16, 2007 7.811 7.871 7.709 7.829 499,668 +0.01(+0.15%)
Mar 15, 2007 7.662 7.936 7.662 7.817 388,974 +0.13(+1.63%)
Mar 14, 2007 7.584 7.721 7.459 7.692 369,491 +0.15(+1.98%)
Mar 13, 2007 7.781 7.781 7.459 7.542 469,546 -0.24(-3.07%)
Mar 12, 2007 7.686 7.787 7.656 7.781 173,654 +0.06(+0.77%)
Mar 09, 2007 7.692 7.745 7.626 7.721 201,207 +0.07(+0.94%)
Mar 08, 2007 7.715 7.805 7.608 7.650 261,952 +0.01(+0.08%)
Mar 07, 2007 7.632 7.662 7.405 7.644 504,899 +0.01(+0.16%)
Mar 06, 2007 7.363 7.644 7.286 7.632 348,303 +0.34(+4.66%)
Mar 05, 2007 7.429 7.536 7.292 7.292 258,949 -0.19(-2.55%)
Mar 02, 2007 7.590 7.692 7.483 7.483 188,611 -0.13(-1.72%)
Mar 01, 2007 7.429 7.668 7.399 7.614 258,445 +0.11(+1.51%)
Feb 28, 2007 7.471 7.626 7.447 7.501 267,271 +0.05(+0.72%)
Feb 27, 2007 7.489 7.554 7.381 7.447 354,156 -0.11(-1.42%)
Feb 26, 2007 7.650 7.656 7.489 7.554 291,310 -0.05(-0.71%)
Feb 23, 2007 7.692 7.739 7.578 7.608 169,014 -0.12(-1.54%)
Feb 22, 2007 7.799 7.823 7.644 7.727 123,412 -0.08(-1.07%)
Feb 21, 2007 7.763 7.835 7.763 7.811 88,058 +0.01(+0.08%)
Feb 20, 2007 7.823 7.912 7.715 7.805 266,539 -0.04(-0.46%)
Feb 16, 2007 7.841 7.871 7.745 7.841 122,971 +0.02(+0.31%)
Feb 15, 2007 7.906 7.906 7.805 7.817 153,842 -0.05(-0.68%)
Feb 14, 2007 7.954 7.954 7.841 7.871 438,642 -0.09(-1.12%)
Feb 13, 2007 7.888 7.990 7.865 7.960 87,743 +0.07(+0.83%)
Feb 12, 2007 7.918 7.930 7.805 7.894 173,183 +0.05(+0.61%)
Feb 09, 2007 7.888 7.996 7.751 7.847 127,471 -0.05(-0.68%)
Feb 08, 2007 7.888 8.026 7.888 7.900 89,650 -0.02(-0.23%)
Feb 07, 2007 7.966 8.008 7.883 7.918 133,792 -0.05(-0.60%)
Feb 06, 2007 7.912 7.972 7.835 7.966 154,712 +0.06(+0.75%)
Feb 05, 2007 7.954 8.008 7.859 7.906 150,643 -0.08(-0.97%)
Feb 02, 2007 7.978 8.032 7.912 7.984 105,222 +0.00(+0.00%)
Feb 01, 2007 8.056 8.079 7.918 7.984 145,347 -0.03(-0.37%)
Jan 31, 2007 7.900 8.038 7.781 8.014 297,445 +0.08(+1.05%)
Jan 30, 2007 7.960 8.008 7.877 7.930 314,145 -0.04(-0.52%)
Jan 29, 2007 7.990 8.026 7.859 7.972 174,509 -0.07(-0.89%)
Jan 26, 2007 7.924 8.044 7.817 8.044 183,354 +0.02(+0.30%)
Jan 25, 2007 8.109 8.109 7.942 8.020 143,809 -0.10(-1.18%)
Jan 24, 2007 8.020 8.145 8.020 8.115 125,579 +0.07(+0.89%)
Jan 23, 2007 8.067 8.121 8.038 8.044 249,239 -0.05(-0.59%)
Jan 22, 2007 8.121 8.121 8.014 8.091 112,530 -0.05(-0.66%)
Jan 19, 2007 8.115 8.252 8.026 8.145 160,058 +0.00(+0.00%)
Jan 18, 2007 8.115 8.193 8.056 8.145 199,188 +0.01(+0.07%)
Jan 17, 2007 8.246 8.282 8.121 8.139 99,904 -0.14(-1.73%)
Jan 16, 2007 8.354 8.354 8.193 8.282 125,344 -0.04(-0.43%)
Jan 12, 2007 8.282 8.348 8.229 8.318 61,371 +0.03(+0.36%)
Jan 11, 2007 8.252 8.336 8.211 8.288 66,528 +0.06(+0.73%)
Jan 10, 2007 8.145 8.270 8.127 8.229 119,078 +0.02(+0.29%)
Jan 09, 2007 8.252 8.270 8.157 8.205 134,558 -0.03(-0.36%)
Jan 08, 2007 8.264 8.324 8.175 8.235 164,549 -0.04(-0.43%)
Jan 05, 2007 8.384 8.384 8.252 8.270 186,590 -0.17(-1.98%)
Jan 04, 2007 8.443 8.485 8.324 8.437 212,799 +0.00(+0.00%)
Jan 03, 2007 8.402 8.527 8.318 8.437 184,286 +0.08(+0.93%)
Dec 29, 2006 8.521 8.599 8.335 8.360 155,220 -0.18(-2.10%)
Dec 28, 2006 8.640 8.640 8.533 8.539 83,724 -0.10(-1.11%)
Dec 27, 2006 8.509 8.640 8.467 8.634 114,045 +0.14(+1.69%)
Dec 26, 2006 8.420 8.503 8.420 8.491 99,516 +0.05(+0.57%)
Dec 22, 2006 8.414 8.467 8.342 8.443 103,471 +0.01(+0.07%)
Dec 21, 2006 8.390 8.473 8.258 8.437 151,935 +0.07(+0.86%)
Dec 20, 2006 8.402 8.414 8.306 8.366 155,040 -0.02(-0.21%)
Dec 19, 2006 8.306 8.384 8.235 8.384 140,268 +0.05(+0.64%)
Dec 18, 2006 8.479 8.551 8.294 8.330 178,779 -0.15(-1.76%)
Dec 15, 2006 8.443 8.515 8.408 8.479 446,900 +0.00(+0.00%)
Dec 14, 2006 8.449 8.563 8.431 8.479 117,075 +0.06(+0.71%)
Dec 13, 2006 8.449 8.461 8.318 8.420 267,984 -0.01(-0.14%)
Dec 12, 2006 8.342 8.479 8.342 8.431 132,998 +0.10(+1.22%)
Dec 11, 2006 8.437 8.485 8.330 8.330 96,139 -0.10(-1.20%)
Dec 08, 2006 8.402 8.485 8.300 8.431 103,682 +0.02(+0.28%)
Dec 07, 2006 8.533 8.560 8.408 8.408 84,404 -0.13(-1.47%)
Dec 06, 2006 8.527 8.557 8.455 8.533 64,425 -0.03(-0.35%)
Dec 05, 2006 8.515 8.587 8.437 8.563 113,791 +0.04(+0.49%)
Dec 04, 2006 8.312 8.533 8.282 8.521 132,463 +0.20(+2.37%)
Dec 01, 2006 8.372 8.408 8.246 8.324 88,802 -0.07(-0.85%)
Nov 30, 2006 8.324 8.414 8.288 8.396 172,446 +0.08(+0.93%)
Nov 29, 2006 8.324 8.372 8.246 8.318 139,668 +0.02(+0.22%)
Nov 28, 2006 8.252 8.348 8.205 8.300 117,638 +0.05(+0.58%)
Nov 27, 2006 8.431 8.431 8.241 8.252 144,350 -0.20(-2.40%)
Nov 24, 2006 8.402 8.479 8.384 8.455 31,911 +0.01(+0.14%)
Nov 22, 2006 8.426 8.491 8.408 8.443 51,363 +0.02(+0.21%)
Nov 21, 2006 8.455 8.485 8.420 8.426 114,784 -0.04(-0.49%)
Nov 20, 2006 8.467 8.527 8.431 8.467 70,875 -0.02(-0.21%)
Nov 17, 2006 8.515 8.515 8.420 8.485 102,591 -0.03(-0.35%)
Nov 16, 2006 8.682 8.706 8.461 8.515 248,562 -0.13(-1.52%)
Nov 15, 2006 8.503 8.676 8.342 8.646 196,451 +0.12(+1.40%)
Nov 14, 2006 8.420 8.533 8.336 8.527 138,887 +0.11(+1.28%)
Nov 13, 2006 8.354 8.437 8.300 8.420 185,598 +0.07(+0.79%)
Nov 10, 2006 8.211 8.354 8.175 8.354 132,542 +0.14(+1.74%)
Nov 09, 2006 8.354 8.354 8.175 8.211 111,223 -0.12(-1.43%)
Nov 08, 2006 8.169 8.348 8.115 8.330 151,390 +0.13(+1.60%)
Nov 07, 2006 8.223 8.354 8.175 8.199 217,336 -0.04(-0.51%)
Nov 06, 2006 8.193 8.318 8.193 8.241 161,303 +0.07(+0.80%)
Nov 03, 2006 8.157 8.294 8.115 8.175 174,685 +0.02(+0.29%)
Nov 02, 2006 8.264 8.348 8.109 8.151 200,731 -0.10(-1.16%)
Nov 01, 2006 8.336 8.402 8.181 8.246 374,828 -0.08(-0.93%)
Oct 31, 2006 8.324 8.330 8.193 8.324 340,998 -0.01(-0.14%)
Oct 30, 2006 8.342 8.390 8.235 8.336 218,428 -0.07(-0.85%)
Oct 27, 2006 8.467 8.473 8.354 8.408 290,909 -0.15(-1.74%)
Oct 26, 2006 8.539 8.575 8.426 8.557 490,329 -0.04(-0.42%)
Oct 25, 2006 8.563 8.670 8.473 8.593 309,793 +0.00(+0.00%)
Oct 24, 2006 8.503 8.646 8.467 8.593 221,736 +0.06(+0.70%)
Oct 23, 2006 8.491 8.587 8.485 8.533 162,570 +0.01(+0.14%)
Oct 20, 2006 8.587 8.652 8.521 8.521 138,272 -0.11(-1.31%)
Oct 19, 2006 8.599 8.676 8.563 8.634 207,934 -0.01(-0.14%)
Oct 18, 2006 8.784 8.909 8.587 8.646 315,250 -0.11(-1.29%)
Oct 17, 2006 8.754 8.778 8.694 8.760 241,877 -0.02(-0.27%)
Oct 16, 2006 8.849 9.165 8.766 8.784 81,028 -0.05(-0.54%)
Oct 13, 2006 8.784 8.861 8.772 8.831 101,081 +0.03(+0.34%)
Oct 12, 2006 8.688 8.825 8.628 8.801 144,970 +0.17(+2.01%)
Oct 11, 2006 8.694 8.694 8.533 8.628 87,099 -0.08(-0.96%)
Oct 10, 2006 8.682 8.736 8.664 8.712 134,622 -0.01(-0.14%)
Oct 09, 2006 8.664 8.730 8.605 8.724 169,622 +0.02(+0.27%)
Oct 06, 2006 8.664 8.742 8.628 8.700 248,795 -0.02(-0.21%)
Oct 05, 2006 8.682 8.760 8.598 8.718 199,362 +0.01(+0.07%)
Oct 04, 2006 8.569 8.724 8.509 8.712 128,000 +0.10(+1.18%)
Oct 03, 2006 8.664 8.700 8.491 8.610 168,709 -0.05(-0.62%)
Oct 02, 2006 8.760 8.772 8.628 8.664 85,398 -0.13(-1.43%)
Sep 29, 2006 8.867 8.945 8.766 8.790 180,391 -0.10(-1.07%)
Sep 28, 2006 8.861 8.927 8.790 8.885 127,906 +0.01(+0.07%)
Sep 27, 2006 8.754 8.909 8.754 8.879 126,187 +0.09(+1.02%)
Sep 26, 2006 8.837 8.885 8.718 8.790 184,623 -0.03(-0.34%)
Sep 25, 2006 8.622 8.855 8.557 8.819 222,603 +0.20(+2.35%)
Sep 22, 2006 8.760 8.790 8.551 8.616 179,954 -0.18(-2.04%)
Sep 21, 2006 8.885 8.891 8.706 8.795 187,426 -0.05(-0.54%)
Sep 20, 2006 8.622 8.873 8.593 8.843 242,274 +0.25(+2.92%)
Sep 19, 2006 8.622 8.622 8.372 8.593 143,381 +0.00(+0.00%)
Sep 18, 2006 8.670 8.706 8.509 8.593 190,302 -0.11(-1.23%)
Sep 15, 2006 8.754 8.801 8.646 8.700 416,757 +0.01(+0.14%)
Sep 14, 2006 8.801 8.801 8.628 8.688 715,215 -0.12(-1.35%)
Sep 13, 2006 8.766 8.819 8.666 8.807 202,739 +0.04(+0.48%)
Sep 12, 2006 8.587 8.766 8.539 8.766 110,038 +0.21(+2.44%)
Sep 11, 2006 8.372 8.557 8.372 8.557 67,327 +0.13(+1.56%)
Sep 08, 2006 8.527 8.527 8.384 8.426 64,934 -0.06(-0.70%)
Sep 07, 2006 8.485 8.563 8.420 8.485 149,319 -0.01(-0.14%)
Sep 06, 2006 8.521 8.533 8.420 8.497 106,702 -0.08(-0.97%)
Sep 05, 2006 8.563 8.658 8.497 8.581 85,159 +0.04(+0.49%)
Sep 01, 2006 8.545 8.634 8.491 8.539 55,432 +0.01(+0.14%)
Aug 31, 2006 8.634 8.718 8.515 8.527 123,940 -0.08(-0.90%)
Aug 30, 2006 8.587 8.646 8.437 8.605 133,750 +0.04(+0.49%)
Aug 29, 2006 8.479 8.605 8.342 8.563 249,190 +0.08(+0.91%)
Aug 28, 2006 8.384 8.515 8.336 8.485 127,001 +0.11(+1.35%)
Aug 25, 2006 8.378 8.431 8.288 8.372 117,372 -0.03(-0.36%)
Aug 24, 2006 8.366 8.420 8.318 8.402 117,702 +0.05(+0.57%)
Aug 23, 2006 8.575 8.587 8.276 8.354 114,939 -0.18(-2.17%)
Aug 22, 2006 8.479 8.581 8.449 8.539 82,636 +0.07(+0.85%)
Aug 21, 2006 8.593 8.593 8.396 8.467 72,861 -0.18(-2.07%)
Aug 18, 2006 8.622 8.664 8.485 8.646 125,295 +0.04(+0.49%)
Aug 17, 2006 8.461 8.605 8.402 8.605 108,332 +0.10(+1.19%)
Aug 16, 2006 8.640 8.640 8.485 8.503 142,696 -0.01(-0.07%)
Aug 15, 2006 8.485 8.527 8.426 8.509 91,471 +0.13(+1.57%)
Aug 14, 2006 8.402 8.497 8.264 8.378 82,809 +0.01(+0.07%)
Aug 11, 2006 8.294 8.479 8.252 8.372 184,143 +0.12(+1.45%)
Aug 10, 2006 8.193 8.288 8.097 8.252 105,125 +0.02(+0.29%)
Aug 09, 2006 8.342 8.414 8.205 8.229 103,652 -0.05(-0.58%)
Aug 08, 2006 8.378 8.575 8.264 8.276 151,975 -0.06(-0.72%)
Aug 07, 2006 8.360 8.420 8.312 8.336 78,514 -0.07(-0.78%)
Aug 04, 2006 8.575 8.658 8.347 8.402 238,886 -0.09(-1.05%)
Aug 03, 2006 8.312 8.545 8.300 8.491 131,121 +0.11(+1.28%)
Aug 02, 2006 8.396 8.426 8.312 8.384 121,146 +0.00(+0.00%)
Aug 01, 2006 8.282 8.426 8.233 8.384 182,382 +0.05(+0.57%)
Jul 31, 2006 8.348 8.390 8.211 8.336 242,232 -0.04(-0.50%)
Jul 28, 2006 8.121 8.414 8.109 8.378 202,618 +0.31(+3.85%)
Jul 27, 2006 8.282 8.360 8.056 8.067 181,370 -0.19(-2.31%)
Jul 26, 2006 8.294 8.348 8.115 8.258 149,321 -0.08(-0.93%)
Jul 25, 2006 8.396 8.640 8.187 8.336 261,035 -0.01(-0.14%)
Jul 24, 2006 8.229 8.360 8.241 8.348 98,592 +0.12(+1.45%)
Jul 21, 2006 8.288 8.306 8.103 8.229 180,021 -0.10(-1.15%)
Jul 20, 2006 8.485 8.569 8.306 8.324 229,636 -0.13(-1.48%)
Jul 19, 2006 8.187 8.449 8.163 8.449 337,111 +0.28(+3.43%)
Jul 18, 2006 8.079 8.199 7.996 8.169 177,500 +0.13(+1.63%)
Jul 17, 2006 7.978 8.074 7.966 8.038 61,998 +0.05(+0.60%)
Jul 14, 2006 8.026 8.062 7.954 7.990 159,378 -0.07(-0.81%)
Jul 13, 2006 8.062 8.163 8.002 8.056 178,162 -0.04(-0.44%)
Jul 12, 2006 8.324 8.342 8.085 8.091 77,562 -0.24(-2.87%)
Jul 11, 2006 8.229 8.342 8.091 8.330 211,158 +0.07(+0.79%)
Jul 10, 2006 8.127 8.306 8.127 8.264 132,213 +0.14(+1.69%)
Jul 07, 2006 8.276 8.318 8.097 8.127 121,701 -0.18(-2.23%)
Jul 06, 2006 8.163 8.330 8.109 8.312 162,766 +0.18(+2.20%)
Jul 05, 2006 8.062 8.163 7.984 8.133 256,646 +0.02(+0.22%)
Jul 03, 2006 8.050 8.145 8.008 8.115 115,993 +0.02(+0.22%)
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%)
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.