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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 9.052 9.094 8.974 9.070 257,995 -0.06(-0.65%)
Mar 30, 2005 9.022 9.130 9.022 9.130 124,652 +0.15(+1.66%)
Mar 29, 2005 8.986 9.094 8.969 8.980 166,213 -0.07(-0.73%)
Mar 28, 2005 9.034 9.094 8.998 9.046 166,527 +0.00(+0.00%)
Mar 24, 2005 8.951 9.094 8.951 9.046 146,566 +0.05(+0.60%)
Mar 23, 2005 9.010 9.022 8.951 8.992 147,336 -0.07(-0.72%)
Mar 22, 2005 9.130 9.267 9.028 9.058 104,945 -0.07(-0.78%)
Mar 21, 2005 9.237 9.237 9.094 9.130 115,793 -0.01(-0.07%)
Mar 18, 2005 9.106 9.285 9.106 9.136 730,095 -0.08(-0.84%)
Mar 17, 2005 9.010 9.213 9.010 9.213 184,842 +0.20(+2.25%)
Mar 16, 2005 9.100 9.183 9.010 9.010 414,684 -0.16(-1.76%)
Mar 15, 2005 9.255 9.255 9.100 9.171 163,989 +0.00(+0.00%)
Mar 14, 2005 9.100 9.225 9.100 9.171 90,694 +0.04(+0.46%)
Mar 11, 2005 9.189 9.201 9.100 9.130 171,452 -0.01(-0.13%)
Mar 10, 2005 9.219 9.267 9.112 9.142 291,833 -0.16(-1.73%)
Mar 09, 2005 9.404 9.404 9.273 9.303 119,644 -0.02(-0.26%)
Mar 08, 2005 9.291 9.428 9.279 9.327 757,470 -0.04(-0.45%)
Mar 07, 2005 9.356 9.440 9.350 9.368 240,000 -0.07(-0.70%)
Mar 04, 2005 9.189 9.440 9.183 9.434 196,325 +0.20(+2.13%)
Mar 03, 2005 9.303 9.303 9.124 9.237 271,754 -0.01(-0.06%)
Mar 02, 2005 9.303 9.356 9.207 9.243 251,741 -0.14(-1.53%)
Mar 01, 2005 9.368 9.464 9.219 9.386 233,221 +0.07(+0.77%)
Feb 28, 2005 9.285 9.338 9.195 9.315 320,582 +0.04(+0.39%)
Feb 25, 2005 9.136 9.279 9.136 9.279 296,802 +0.13(+1.37%)
Feb 24, 2005 9.124 9.195 9.040 9.153 482,400 +0.03(+0.33%)
Feb 23, 2005 9.297 9.321 9.124 9.124 302,957 -0.10(-1.10%)
Feb 22, 2005 9.338 9.368 9.189 9.225 280,521 -0.11(-1.21%)
Feb 18, 2005 9.452 9.452 9.237 9.338 240,798 -0.05(-0.56%)
Feb 17, 2005 9.500 9.571 9.391 9.391 278,687 -0.16(-1.64%)
Feb 16, 2005 9.500 9.607 9.458 9.547 309,262 +0.03(+0.31%)
Feb 15, 2005 9.559 9.565 9.446 9.517 197,158 +0.05(+0.57%)
Feb 14, 2005 9.607 9.661 9.446 9.464 141,320 -0.13(-1.37%)
Feb 11, 2005 9.476 9.649 9.380 9.595 173,158 +0.04(+0.41%)
Feb 10, 2005 9.512 9.577 9.350 9.556 299,394 +0.13(+1.42%)
Feb 09, 2005 9.774 9.780 9.398 9.422 171,797 -0.26(-2.65%)
Feb 08, 2005 9.744 9.804 9.619 9.679 172,500 -0.05(-0.55%)
Feb 07, 2005 9.786 9.786 9.637 9.732 158,431 -0.04(-0.43%)
Feb 04, 2005 9.834 9.834 9.691 9.774 519,405 -0.03(-0.30%)
Feb 03, 2005 9.876 9.917 9.696 9.804 199,974 -0.08(-0.84%)
Feb 02, 2005 9.750 9.953 9.750 9.887 205,470 +0.06(+0.61%)
Feb 01, 2005 9.679 9.965 9.679 9.828 262,210 +0.01(+0.12%)
Jan 31, 2005 9.750 9.816 9.625 9.816 136,768 +0.21(+2.17%)
Jan 28, 2005 9.905 9.905 9.565 9.607 233,204 -0.29(-2.95%)
Jan 27, 2005 10.10 10.14 9.786 9.899 217,751 -0.05(-0.48%)
Jan 26, 2005 9.750 10.01 9.619 9.947 383,677 +0.31(+3.22%)
Jan 25, 2005 9.649 9.708 9.541 9.637 292,431 +0.06(+0.62%)
Jan 24, 2005 9.720 9.750 9.517 9.577 485,722 +0.03(+0.31%)
Jan 21, 2005 9.816 9.816 9.535 9.547 325,598 -0.13(-1.30%)
Jan 20, 2005 9.852 10.02 9.673 9.673 211,517 -0.36(-3.57%)
Jan 19, 2005 9.917 10.08 9.792 10.03 482,276 +0.20(+2.06%)
Jan 18, 2005 9.607 9.899 9.547 9.828 223,256 +0.16(+1.67%)
Jan 14, 2005 9.637 9.768 9.547 9.667 235,998 +0.08(+0.87%)
Jan 13, 2005 9.840 10.11 9.583 9.583 173,482 -0.21(-2.19%)
Jan 12, 2005 9.750 9.822 9.577 9.798 207,837 +0.03(+0.31%)
Jan 11, 2005 9.917 9.935 9.757 9.768 181,216 -0.18(-1.86%)
Jan 10, 2005 9.726 10.14 9.726 9.953 223,447 +0.18(+1.89%)
Jan 07, 2005 10.23 10.29 9.744 9.768 302,242 -0.38(-3.71%)
Jan 06, 2005 10.20 10.32 10.13 10.14 211,951 -0.15(-1.45%)
Jan 05, 2005 10.32 10.34 10.20 10.29 387,773 -0.09(-0.86%)
Jan 04, 2005 10.46 10.59 10.36 10.38 165,798 -0.01(-0.06%)
Jan 03, 2005 10.57 10.74 10.32 10.39 277,047 -0.30(-2.79%)
Dec 31, 2004 10.68 10.74 10.57 10.69 108,595 -0.04(-0.39%)
Dec 30, 2004 10.59 10.74 10.59 10.73 69,213 +0.04(+0.33%)
Dec 29, 2004 10.74 10.75 10.62 10.69 88,318 -0.02(-0.17%)
Dec 28, 2004 10.51 10.75 10.51 10.71 153,006 +0.27(+2.63%)
Dec 27, 2004 10.74 10.74 10.42 10.44 98,038 -0.23(-2.18%)
Dec 23, 2004 10.69 10.73 10.66 10.67 84,463 -0.07(-0.67%)
Dec 22, 2004 10.59 10.74 10.59 10.74 159,542 +0.02(+0.22%)
Dec 21, 2004 10.48 10.72 10.47 10.72 168,759 +0.31(+2.98%)
Dec 20, 2004 10.51 10.51 10.32 10.41 134,404 -0.02(-0.23%)
Dec 17, 2004 10.56 10.56 10.32 10.43 1,316,893 -0.04(-0.34%)
Dec 16, 2004 10.53 10.56 10.40 10.47 141,778 -0.10(-0.96%)
Dec 15, 2004 10.48 10.63 10.45 10.57 285,902 -0.15(-1.39%)
Dec 14, 2004 10.53 10.74 10.49 10.72 140,940 +0.21(+2.05%)
Dec 13, 2004 10.40 10.51 10.35 10.50 143,789 +0.03(+0.28%)
Dec 10, 2004 10.48 10.51 10.41 10.47 323,106 -0.02(-0.17%)
Dec 09, 2004 10.44 10.59 10.36 10.49 137,588 +0.00(+0.00%)
Dec 08, 2004 10.47 10.59 10.35 10.49 155,855 +0.07(+0.63%)
Dec 07, 2004 10.74 10.74 10.41 10.42 169,094 -0.32(-2.94%)
Dec 06, 2004 10.81 10.91 10.71 10.74 264,283 -0.17(-1.53%)
Dec 03, 2004 11.03 11.10 10.77 10.91 549,683 -0.24(-2.14%)
Dec 02, 2004 11.17 11.24 11.05 11.15 378,912 -0.06(-0.53%)
Dec 01, 2004 10.95 11.34 10.94 11.21 804,414 +0.26(+2.34%)
Nov 30, 2004 10.74 10.96 10.62 10.95 319,922 +0.21(+1.94%)
Nov 29, 2004 10.73 10.74 10.59 10.74 262,105 +0.08(+0.73%)
Nov 26, 2004 10.73 10.74 10.66 10.66 110,774 -0.05(-0.50%)
Nov 24, 2004 10.72 10.77 10.66 10.72 272,830 +0.01(+0.11%)
Nov 23, 2004 10.57 10.71 10.45 10.70 388,967 +0.16(+1.53%)
Nov 22, 2004 10.25 10.54 10.24 10.54 211,326 +0.29(+2.79%)
Nov 19, 2004 10.28 10.41 10.20 10.26 242,162 -0.07(-0.69%)
Nov 18, 2004 10.44 10.47 10.26 10.33 102,227 -0.14(-1.37%)
Nov 17, 2004 10.45 10.58 10.36 10.47 145,632 +0.14(+1.33%)
Nov 16, 2004 10.51 10.51 10.34 10.34 163,396 -0.16(-1.53%)
Nov 15, 2004 10.48 10.50 10.36 10.50 231,101 +0.02(+0.23%)
Nov 12, 2004 10.39 10.48 10.33 10.47 200,433 +0.09(+0.86%)
Nov 11, 2004 10.22 10.38 10.20 10.38 299,979 +0.09(+0.87%)
Nov 10, 2004 10.20 10.30 10.14 10.29 133,733 +0.05(+0.47%)
Nov 09, 2004 10.01 10.25 10.00 10.25 301,990 +0.27(+2.69%)
Nov 08, 2004 10.20 10.20 9.917 9.977 280,372 -0.19(-1.88%)
Nov 05, 2004 10.24 10.29 10.05 10.17 269,814 -0.06(-0.58%)
Nov 04, 2004 10.17 10.23 10.04 10.23 280,372 +0.09(+0.88%)
Nov 03, 2004 10.14 10.14 9.959 10.14 556,889 +0.20(+1.98%)
Nov 02, 2004 9.768 9.959 9.726 9.941 205,796 +0.19(+1.96%)
Nov 01, 2004 9.517 9.762 9.494 9.750 146,135 +0.17(+1.74%)
Oct 29, 2004 9.583 9.625 9.488 9.583 162,391 -0.07(-0.68%)
Oct 28, 2004 9.607 9.786 9.434 9.649 228,252 -0.20(-2.00%)
Oct 27, 2004 9.559 9.846 9.559 9.846 245,346 +0.21(+2.17%)
Oct 26, 2004 9.607 9.643 9.488 9.637 788,493 +0.03(+0.31%)
Oct 25, 2004 9.380 9.623 9.309 9.607 1,191,539 +0.04(+0.37%)
Oct 22, 2004 9.786 9.822 9.529 9.571 828,882 -0.27(-2.79%)
Oct 21, 2004 9.864 9.947 9.834 9.846 263,110 -0.06(-0.60%)
Oct 20, 2004 10.08 10.14 9.870 9.905 352,769 -0.20(-1.95%)
Oct 19, 2004 10.34 10.34 10.07 10.10 185,182 -0.14(-1.40%)
Oct 18, 2004 10.14 10.35 10.14 10.25 140,604 +0.05(+0.53%)
Oct 15, 2004 10.08 10.29 10.08 10.19 135,409 +0.10(+0.95%)
Oct 14, 2004 10.14 10.18 10.08 10.10 109,769 -0.05(-0.47%)
Oct 13, 2004 10.27 10.32 10.14 10.14 105,244 -0.11(-1.11%)
Oct 12, 2004 10.13 10.32 9.935 10.26 152,000 +0.02(+0.23%)
Oct 11, 2004 10.07 10.24 10.07 10.23 73,067 +0.17(+1.66%)
Oct 08, 2004 10.08 10.38 10.07 10.07 189,037 -0.07(-0.65%)
Oct 07, 2004 10.35 10.35 10.12 10.13 120,662 -0.21(-2.08%)
Oct 06, 2004 10.28 10.35 10.27 10.35 179,485 +0.09(+0.87%)
Oct 05, 2004 10.36 10.39 10.17 10.26 184,680 -0.07(-0.64%)
Oct 04, 2004 10.09 10.38 10.07 10.32 179,149 +0.18(+1.76%)
Oct 01, 2004 10.12 10.18 9.959 10.14 198,757 +0.12(+1.19%)
Sep 30, 2004 10.07 10.17 9.977 10.02 138,929 -0.05(-0.53%)
Sep 29, 2004 9.905 10.08 9.846 10.08 210,153 +0.17(+1.75%)
Sep 28, 2004 9.798 9.929 9.726 9.905 154,347 +0.27(+2.79%)
Sep 27, 2004 9.935 9.935 9.637 9.637 154,011 -0.26(-2.59%)
Sep 24, 2004 9.923 10.02 9.876 9.893 123,511 -0.02(-0.24%)
Sep 23, 2004 10.06 10.06 9.822 9.917 294,114 -0.03(-0.30%)
Sep 22, 2004 10.12 10.17 9.947 9.947 473,263 -0.05(-0.48%)
Sep 21, 2004 9.954 10.04 9.905 9.995 222,051 +0.04(+0.42%)
Sep 20, 2004 10.14 10.25 9.953 9.953 265,456 -0.19(-1.88%)
Sep 17, 2004 10.23 10.49 10.12 10.14 349,417 -0.11(-1.11%)
Sep 16, 2004 10.19 10.44 10.19 10.26 197,416 +0.05(+0.53%)
Sep 15, 2004 10.42 10.42 10.20 10.20 111,612 -0.17(-1.67%)
Sep 14, 2004 10.41 10.41 10.23 10.38 114,629 -0.04(-0.34%)
Sep 13, 2004 10.38 10.43 10.29 10.41 302,325 +0.05(+0.52%)
Sep 10, 2004 10.15 10.41 10.15 10.36 225,236 +0.16(+1.58%)
Sep 09, 2004 10.23 10.23 10.10 10.20 212,164 +0.02(+0.23%)
Sep 08, 2004 10.38 10.38 10.15 10.17 323,441 -0.20(-1.90%)
Sep 07, 2004 10.20 10.47 10.20 10.37 484,492 +0.19(+1.88%)
Sep 03, 2004 10.04 10.34 10.01 10.18 103,233 +0.01(+0.06%)
Sep 02, 2004 9.959 10.17 9.917 10.17 93,848 +0.16(+1.55%)
Sep 01, 2004 9.989 10.41 9.870 10.02 354,110 +0.10(+0.96%)
Aug 31, 2004 9.977 10.07 9.881 9.923 86,977 -0.05(-0.54%)
Aug 30, 2004 10.00 10.06 9.887 9.977 120,494 -0.04(-0.36%)
Aug 27, 2004 10.00 10.17 9.995 10.01 129,544 -0.04(-0.36%)
Aug 26, 2004 9.798 10.09 9.798 10.05 249,033 +0.20(+2.06%)
Aug 25, 2004 9.762 9.846 9.721 9.846 142,616 +0.09(+0.92%)
Aug 24, 2004 9.786 9.846 9.708 9.756 97,870 +0.08(+0.86%)
Aug 23, 2004 9.816 9.822 9.667 9.673 132,896 -0.09(-0.92%)
Aug 20, 2004 9.696 9.792 9.631 9.762 199,595 +0.10(+1.05%)
Aug 19, 2004 9.846 9.846 9.601 9.661 181,496 -0.21(-2.12%)
Aug 18, 2004 9.673 9.899 9.619 9.870 227,756 +0.14(+1.47%)
Aug 17, 2004 9.673 9.750 9.547 9.726 219,538 +0.09(+0.93%)
Aug 16, 2004 9.613 9.762 9.528 9.637 110,942 +0.06(+0.62%)
Aug 13, 2004 9.571 9.619 9.464 9.577 64,353 +0.12(+1.26%)
Aug 12, 2004 9.517 9.637 9.458 9.458 154,682 -0.18(-1.86%)
Aug 11, 2004 9.517 9.637 9.404 9.637 201,606 +0.04(+0.44%)
Aug 10, 2004 9.404 9.643 9.398 9.595 355,618 +0.23(+2.42%)
Aug 09, 2004 9.315 9.428 9.261 9.368 366,176 +0.06(+0.64%)
Aug 06, 2004 9.488 9.535 9.309 9.309 218,197 -0.24(-2.50%)
Aug 05, 2004 9.750 9.762 9.494 9.547 225,906 -0.16(-1.66%)
Aug 04, 2004 9.696 9.774 9.661 9.708 201,103 -0.06(-0.61%)
Aug 03, 2004 9.786 9.846 9.702 9.768 215,348 -0.11(-1.15%)
Aug 02, 2004 9.959 9.965 9.792 9.881 230,096 -0.04(-0.36%)
Jul 30, 2004 9.932 9.995 9.852 9.917 166,748 -0.06(-0.60%)
Jul 29, 2004 9.864 9.983 9.804 9.977 230,263 +0.19(+1.95%)
Jul 28, 2004 9.852 9.965 9.685 9.786 254,731 -0.21(-2.15%)
Jul 27, 2004 9.965 10.08 9.881 10.00 511,808 +0.04(+0.36%)
Jul 26, 2004 9.971 10.05 9.911 9.965 198,087 +3.31(+49.73%)
Jul 23, 2004 6.938 6.938 6.655 6.655 219,957 -0.23(-3.29%)
Jul 22, 2004 6.791 6.946 6.723 6.882 429,607 +0.09(+1.29%)
Jul 21, 2004 7.017 7.065 6.795 6.795 367,014 -0.20(-2.84%)
Jul 20, 2004 6.862 6.993 6.838 6.993 127,198 +0.17(+2.45%)
Jul 19, 2004 6.783 6.886 6.767 6.826 244,089 +0.02(+0.35%)
Jul 16, 2004 6.918 6.950 6.795 6.802 248,865 -0.08(-1.21%)
Jul 15, 2004 6.886 7.017 6.886 6.886 235,039 -0.02(-0.23%)
Jul 14, 2004 6.854 7.069 6.822 6.902 308,442 +0.00(+0.00%)
Jul 13, 2004 6.978 7.093 6.902 6.902 253,893 -0.02(-0.34%)
Jul 12, 2004 6.802 7.001 6.802 6.926 228,504 +0.10(+1.46%)
Jul 09, 2004 6.802 6.910 6.779 6.826 171,692 +0.04(+0.53%)
Jul 08, 2004 6.918 7.057 6.767 6.791 221,465 -0.16(-2.23%)
Jul 07, 2004 6.862 7.053 6.862 6.946 307,939 +0.05(+0.75%)
Jul 06, 2004 7.033 7.033 6.862 6.894 476,112 -0.11(-1.59%)
Jul 02, 2004 7.017 7.041 6.962 7.005 177,222 +0.06(+0.80%)
Jul 01, 2004 7.029 7.073 6.906 6.950 428,350 -0.00(-0.06%)
Jun 30, 2004 6.993 7.073 6.950 6.954 1,007,529 -0.01(-0.11%)
Jun 29, 2004 6.926 7.041 6.771 6.962 960,269 -0.03(-0.40%)
Jun 28, 2004 6.922 6.993 6.779 6.989 510,049 +0.20(+2.93%)
Jun 25, 2004 6.930 6.983 6.703 6.791 2,686,996 -0.07(-1.04%)
Jun 24, 2004 6.934 7.061 6.822 6.862 877,817 +0.00(+0.06%)
Jun 23, 2004 6.691 6.862 6.663 6.858 1,375,800 +0.11(+1.59%)
Jun 22, 2004 6.651 6.751 6.608 6.751 1,010,545 +0.12(+1.86%)
Jun 21, 2004 6.627 6.679 6.608 6.627 478,878 +0.00(+0.00%)
Jun 18, 2004 6.580 6.727 6.520 6.627 731,765 -0.06(-0.89%)
Jun 17, 2004 6.711 6.743 6.604 6.687 416,284 -0.00(-0.06%)
Jun 16, 2004 6.727 6.727 6.615 6.691 776,511 +0.02(+0.36%)
Jun 15, 2004 6.524 6.755 6.524 6.667 369,527 +0.14(+2.13%)
Jun 14, 2004 6.659 6.723 6.524 6.528 600,294 -0.16(-2.44%)
Jun 10, 2004 6.767 6.834 6.687 6.691 798,381 -0.12(-1.75%)
Jun 09, 2004 6.914 6.958 6.727 6.810 405,223 -0.15(-2.12%)
Jun 08, 2004 6.918 7.041 6.894 6.958 171,692 -0.04(-0.51%)
Jun 07, 2004 6.894 6.993 6.795 6.993 625,683 +0.18(+2.63%)
Jun 04, 2004 6.727 6.842 6.627 6.814 250,625 +0.18(+2.76%)
Jun 03, 2004 6.802 6.870 6.627 6.631 400,196 -0.16(-2.34%)
Jun 02, 2004 6.703 6.862 6.651 6.791 629,705 +0.06(+0.89%)
Jun 01, 2004 6.834 6.898 6.699 6.731 542,477 -0.07(-1.05%)
May 28, 2004 6.858 6.950 6.771 6.802 214,678 -0.05(-0.75%)
May 27, 2004 6.950 7.021 6.755 6.854 669,423 -0.03(-0.40%)
May 26, 2004 6.775 6.886 6.731 6.882 462,287 +0.04(+0.64%)
May 25, 2004 6.715 6.838 6.679 6.838 484,659 +0.16(+2.44%)
May 24, 2004 6.751 6.834 6.675 6.675 409,245 -0.06(-0.94%)
May 21, 2004 6.631 6.739 6.568 6.739 701,600 +0.18(+2.67%)
May 20, 2004 6.528 6.604 6.496 6.564 1,377,308 +0.05(+0.73%)
May 19, 2004 6.508 6.572 6.452 6.516 861,729 +0.08(+1.30%)
May 18, 2004 6.440 6.448 6.325 6.433 235,794 +0.08(+1.25%)
May 17, 2004 6.444 6.448 6.341 6.353 240,821 -0.12(-1.84%)
May 14, 2004 6.508 6.679 6.417 6.472 624,426 -0.04(-0.55%)
May 13, 2004 6.552 6.600 6.440 6.508 980,128 -0.00(-0.06%)
May 12, 2004 6.576 6.576 6.317 6.512 444,187 -0.03(-0.49%)
May 11, 2004 6.540 6.600 6.405 6.544 440,919 +0.13(+1.98%)
May 10, 2004 6.564 6.572 6.329 6.417 456,253 -0.15(-2.24%)
May 07, 2004 6.683 6.771 6.552 6.564 424,580 -0.13(-1.96%)
May 06, 2004 6.930 6.930 6.695 6.695 556,051 -0.23(-3.33%)
May 05, 2004 6.854 7.057 6.810 6.926 476,112 +0.13(+1.87%)
May 04, 2004 6.906 6.946 6.779 6.798 655,597 -0.16(-2.29%)
May 03, 2004 6.775 6.966 6.775 6.958 401,704 +0.16(+2.28%)
Apr 30, 2004 6.751 6.898 6.747 6.802 456,253 +0.02(+0.23%)
Apr 29, 2004 6.882 7.001 6.763 6.787 484,408 -0.10(-1.39%)
Apr 28, 2004 7.288 7.288 6.846 6.882 804,163 -0.33(-4.58%)
Apr 27, 2004 7.320 7.359 7.160 7.212 545,745 -0.08(-1.04%)
Apr 26, 2004 7.475 7.522 7.240 7.288 631,214 -0.27(-3.58%)
Apr 23, 2004 7.304 7.578 7.280 7.558 457,510 +0.25(+3.37%)
Apr 22, 2004 7.479 7.519 7.121 7.312 976,860 -0.20(-2.65%)
Apr 21, 2004 7.400 7.698 7.351 7.511 442,930 +0.11(+1.45%)
Apr 20, 2004 7.519 7.638 7.399 7.403 401,955 -0.10(-1.27%)
Apr 19, 2004 7.455 7.586 7.407 7.499 568,117 +0.02(+0.32%)
Apr 16, 2004 7.439 7.546 7.359 7.475 567,615 +0.05(+0.64%)
Apr 15, 2004 7.534 7.638 7.280 7.427 657,860 -0.09(-1.22%)
Apr 14, 2004 7.658 7.690 7.459 7.519 461,784 -0.18(-2.28%)
Apr 13, 2004 8.119 8.119 7.598 7.694 680,233 -0.40(-4.96%)
Apr 12, 2004 8.063 8.131 8.004 8.095 331,569 +0.00(+0.00%)
Apr 08, 2004 8.139 8.175 8.083 8.095 247,860 -0.04(-0.44%)
Apr 07, 2004 8.032 8.167 7.996 8.131 273,500 +0.07(+0.89%)
Apr 06, 2004 8.095 8.159 8.028 8.060 460,024 -0.16(-1.89%)
Apr 05, 2004 8.171 8.262 8.071 8.215 412,765 +0.06(+0.73%)
Apr 02, 2004 8.314 8.410 8.000 8.155 451,226 -0.12(-1.49%)
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.