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

Dime Community Bancshares Inc (NQ: DCOM )

20.14 +0.31 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2008 10.10 10.60 10.04 10.43 1,110,120 +0.35(+3.43%)
Mar 28, 2008 9.852 10.14 9.774 10.08 358,926 +0.20(+1.99%)
Mar 27, 2008 10.01 10.14 9.792 9.887 349,444 -0.08(-0.84%)
Mar 26, 2008 10.07 10.17 9.834 9.971 381,662 -0.15(-1.47%)
Mar 25, 2008 10.23 10.32 10.02 10.12 563,641 -0.07(-0.64%)
Mar 24, 2008 10.18 10.38 10.12 10.19 869,171 -0.21(-2.07%)
Mar 21, 2008 9.947 10.64 9.822 10.40 1,594,036 +0.00(+0.00%)
Mar 20, 2008 9.947 10.64 9.822 10.40 1,594,036 +0.57(+5.76%)
Mar 19, 2008 10.01 10.25 9.828 9.834 679,095 -0.21(-2.14%)
Mar 18, 2008 9.876 10.05 9.661 10.05 613,253 +0.34(+3.50%)
Mar 17, 2008 9.332 9.876 9.332 9.708 391,820 +0.13(+1.31%)
Mar 14, 2008 9.750 9.828 9.327 9.583 363,096 -0.11(-1.11%)
Mar 13, 2008 9.112 9.756 9.112 9.691 273,794 +0.45(+4.91%)
Mar 12, 2008 9.517 9.705 9.195 9.237 326,669 -0.27(-2.82%)
Mar 11, 2008 9.010 9.512 8.957 9.506 331,802 +0.75(+8.59%)
Mar 10, 2008 8.795 8.939 8.688 8.754 206,706 -0.02(-0.27%)
Mar 07, 2008 8.551 8.980 8.551 8.778 350,037 +0.15(+1.73%)
Mar 06, 2008 8.658 8.748 8.563 8.628 432,466 -0.07(-0.82%)
Mar 05, 2008 9.046 9.046 8.652 8.700 402,770 -0.29(-3.25%)
Mar 04, 2008 8.790 9.034 8.742 8.992 475,021 +0.09(+1.01%)
Mar 03, 2008 9.040 9.100 8.772 8.903 462,312 -0.18(-1.97%)
Feb 29, 2008 9.309 9.362 9.064 9.082 388,971 -0.30(-3.18%)
Feb 28, 2008 9.619 9.702 9.380 9.380 579,379 -0.39(-4.03%)
Feb 27, 2008 9.613 9.780 9.452 9.774 511,681 +0.15(+1.55%)
Feb 26, 2008 9.494 9.708 9.452 9.625 579,927 +0.05(+0.56%)
Feb 25, 2008 9.392 9.577 9.177 9.571 176,250 +0.16(+1.71%)
Feb 22, 2008 9.171 9.428 9.052 9.410 311,843 +0.27(+2.94%)
Feb 21, 2008 9.392 9.476 9.136 9.142 228,552 -0.17(-1.86%)
Feb 20, 2008 9.153 9.338 9.124 9.315 202,782 +0.10(+1.04%)
Feb 19, 2008 9.428 9.428 9.153 9.219 186,044 -0.07(-0.77%)
Feb 18, 2008 9.219 9.332 9.165 9.291 189,967 +0.00(+0.00%)
Feb 15, 2008 9.219 9.332 9.165 9.291 189,967 +0.01(+0.06%)
Feb 14, 2008 9.380 9.458 9.219 9.285 317,743 -0.05(-0.58%)
Feb 13, 2008 9.040 9.416 9.040 9.338 641,619 +0.41(+4.54%)
Feb 12, 2008 9.040 9.368 8.879 8.933 527,374 -0.04(-0.47%)
Feb 11, 2008 9.028 9.309 8.951 8.974 441,586 -0.07(-0.73%)
Feb 08, 2008 9.386 9.500 8.963 9.040 222,323 -0.35(-3.75%)
Feb 07, 2008 8.980 9.482 8.861 9.392 452,174 +0.41(+4.58%)
Feb 06, 2008 8.992 9.213 8.813 8.980 312,166 +0.11(+1.21%)
Feb 05, 2008 8.730 9.064 8.718 8.873 477,046 -0.04(-0.47%)
Feb 04, 2008 9.153 9.153 8.873 8.915 421,218 -0.26(-2.86%)
Feb 01, 2008 9.022 9.255 8.861 9.177 339,970 +0.21(+2.33%)
Jan 31, 2008 8.396 9.213 8.372 8.969 495,408 +0.42(+4.88%)
Jan 30, 2008 8.784 8.861 8.515 8.551 476,208 -0.32(-3.57%)
Jan 29, 2008 8.700 9.052 8.545 8.867 478,583 +0.24(+2.84%)
Jan 28, 2008 8.324 9.034 8.211 8.622 708,974 +0.42(+5.09%)
Jan 25, 2008 8.008 8.605 8.008 8.205 680,006 +0.20(+2.46%)
Jan 24, 2008 8.145 8.264 7.859 8.008 262,116 -0.19(-2.33%)
Jan 23, 2008 7.184 8.199 7.184 8.199 689,865 +0.82(+11.17%)
Jan 22, 2008 6.922 7.703 6.832 7.375 384,010 +0.21(+2.91%)
Jan 21, 2008 7.226 7.566 6.970 7.166 245,978 +0.00(+0.00%)
Jan 18, 2008 7.226 7.566 6.970 7.166 245,978 -0.14(-1.96%)
Jan 17, 2008 7.536 7.572 7.274 7.310 178,018 -0.18(-2.47%)
Jan 16, 2008 7.590 7.835 7.459 7.495 248,032 -0.05(-0.71%)
Jan 15, 2008 7.435 7.769 7.435 7.548 450,628 -0.01(-0.08%)
Jan 14, 2008 7.489 7.614 7.322 7.554 276,577 +0.16(+2.18%)
Jan 11, 2008 7.703 7.751 7.393 7.393 202,697 -0.39(-4.98%)
Jan 10, 2008 7.662 7.978 7.417 7.781 248,414 +0.01(+0.15%)
Jan 09, 2008 7.542 7.781 7.238 7.769 275,537 +0.24(+3.17%)
Jan 08, 2008 8.091 8.187 7.495 7.530 565,796 -0.24(-3.15%)
Jan 07, 2008 7.572 7.948 7.572 7.775 413,371 +0.23(+3.00%)
Jan 04, 2008 7.632 7.960 7.542 7.548 528,835 -0.20(-2.54%)
Jan 03, 2008 7.513 7.811 7.513 7.745 315,099 +0.23(+3.10%)
Jan 02, 2008 7.578 7.781 7.441 7.513 172,014 -0.11(-1.41%)
Jan 01, 2008 7.638 7.811 7.429 7.620 228,023 +0.00(+0.00%)
Dec 31, 2007 7.638 7.811 7.429 7.620 228,023 -0.04(-0.47%)
Dec 28, 2007 7.781 7.966 7.656 7.656 159,352 -0.05(-0.62%)
Dec 27, 2007 8.056 8.163 7.703 7.703 179,325 -0.42(-5.14%)
Dec 26, 2007 7.930 8.235 7.817 8.121 209,720 +0.11(+1.34%)
Dec 24, 2007 7.912 8.067 7.877 8.014 76,355 +0.08(+1.05%)
Dec 21, 2007 7.918 8.181 7.781 7.930 736,905 +0.18(+2.31%)
Dec 20, 2007 7.972 8.026 7.632 7.751 356,585 -0.13(-1.59%)
Dec 19, 2007 7.948 8.252 7.841 7.877 387,000 -0.08(-1.05%)
Dec 18, 2007 8.354 8.372 7.930 7.960 371,056 -0.27(-3.33%)
Dec 17, 2007 7.996 8.246 7.936 8.235 217,218 +0.17(+2.15%)
Dec 14, 2007 8.252 8.479 8.032 8.062 156,314 -0.32(-3.84%)
Dec 13, 2007 8.133 8.420 8.056 8.384 229,894 +0.13(+1.59%)
Dec 12, 2007 8.557 8.712 8.056 8.252 260,367 -0.11(-1.28%)
Dec 11, 2007 8.885 8.885 8.354 8.360 281,895 -0.47(-5.27%)
Dec 10, 2007 8.223 9.004 8.223 8.825 910,734 +0.85(+10.62%)
Dec 07, 2007 8.139 8.139 7.808 7.978 192,208 -0.12(-1.47%)
Dec 06, 2007 7.984 8.145 7.978 8.097 293,121 +0.08(+1.04%)
Dec 05, 2007 8.038 8.079 7.883 8.014 118,351 +0.12(+1.51%)
Dec 04, 2007 7.900 7.978 7.865 7.894 220,592 -0.09(-1.12%)
Dec 03, 2007 8.085 8.091 7.972 7.984 263,992 -0.11(-1.40%)
Nov 30, 2007 7.817 8.097 7.817 8.097 531,987 +0.41(+5.36%)
Nov 29, 2007 7.817 7.912 7.668 7.686 264,902 -0.19(-2.42%)
Nov 28, 2007 7.698 8.050 7.614 7.877 291,085 +0.29(+3.86%)
Nov 27, 2007 7.190 7.626 7.166 7.584 434,393 +0.42(+5.92%)
Nov 26, 2007 7.566 7.566 7.160 7.160 215,402 -0.41(-5.36%)
Nov 23, 2007 7.399 7.674 7.304 7.566 81,943 +0.24(+3.34%)
Nov 21, 2007 7.489 7.596 7.256 7.322 225,777 -0.20(-2.62%)
Nov 20, 2007 7.369 7.530 7.196 7.519 246,068 +0.14(+1.86%)
Nov 19, 2007 7.602 7.602 7.155 7.381 288,132 -0.32(-4.11%)
Nov 16, 2007 7.883 7.883 7.527 7.698 281,446 -0.15(-1.90%)
Nov 15, 2007 7.996 8.193 7.763 7.847 290,418 -0.20(-2.52%)
Nov 14, 2007 8.258 8.294 7.984 8.050 157,739 -0.17(-2.03%)
Nov 13, 2007 8.073 8.288 7.954 8.217 248,058 +0.24(+3.07%)
Nov 12, 2007 8.032 8.330 7.948 7.972 194,432 -0.08(-0.96%)
Nov 09, 2007 7.787 8.139 7.638 8.050 290,155 +0.08(+1.05%)
Nov 08, 2007 7.686 7.990 7.519 7.966 260,291 +0.36(+4.71%)
Nov 07, 2007 7.960 8.056 7.608 7.608 317,200 -0.50(-6.18%)
Nov 06, 2007 8.002 8.127 7.894 8.109 167,606 +0.13(+1.65%)
Nov 05, 2007 7.972 8.056 7.925 7.978 161,097 -0.18(-2.27%)
Nov 02, 2007 8.050 8.294 7.877 8.163 261,771 +0.22(+2.78%)
Nov 01, 2007 8.443 8.443 7.906 7.942 294,734 -0.64(-7.51%)
Oct 31, 2007 8.527 8.652 8.408 8.587 258,446 +0.13(+1.48%)
Oct 30, 2007 8.485 8.551 8.372 8.461 173,569 -0.07(-0.84%)
Oct 29, 2007 8.551 8.616 8.336 8.533 193,124 -0.02(-0.21%)
Oct 26, 2007 8.336 8.551 8.223 8.551 149,205 +0.35(+4.29%)
Oct 25, 2007 8.282 8.449 8.115 8.199 193,275 -0.07(-0.79%)
Oct 24, 2007 8.229 8.270 7.865 8.264 337,537 -0.04(-0.50%)
Oct 23, 2007 8.211 8.330 8.014 8.306 221,485 +0.16(+1.98%)
Oct 22, 2007 7.668 8.223 7.614 8.145 372,544 +0.39(+5.00%)
Oct 19, 2007 8.109 8.139 7.757 7.757 308,796 -0.32(-3.99%)
Oct 18, 2007 7.918 8.181 7.918 8.079 341,872 +0.08(+1.04%)
Oct 17, 2007 8.199 8.252 7.877 7.996 269,954 -0.11(-1.33%)
Oct 16, 2007 8.127 8.241 8.103 8.103 210,121 -0.09(-1.09%)
Oct 15, 2007 8.300 8.491 8.145 8.193 467,587 -0.16(-1.86%)
Oct 12, 2007 8.354 8.551 8.324 8.348 233,638 -0.04(-0.50%)
Oct 11, 2007 8.664 8.718 8.264 8.390 232,512 -0.25(-2.90%)
Oct 10, 2007 8.730 8.730 8.587 8.640 153,365 -0.09(-1.03%)
Oct 09, 2007 8.694 8.784 8.610 8.730 232,190 +0.07(+0.76%)
Oct 08, 2007 8.843 8.927 8.646 8.664 537,632 -0.23(-2.55%)
Oct 05, 2007 9.130 9.130 8.843 8.891 572,223 -0.14(-1.59%)
Oct 04, 2007 9.130 9.130 8.897 9.034 215,611 -0.04(-0.46%)
Oct 03, 2007 9.082 9.148 8.933 9.076 131,748 -0.08(-0.85%)
Oct 02, 2007 9.070 9.285 8.945 9.153 204,339 +0.08(+0.85%)
Oct 01, 2007 8.951 9.165 8.795 9.076 170,631 +0.14(+1.60%)
Sep 28, 2007 8.563 8.992 8.509 8.933 801,723 +0.35(+4.10%)
Sep 27, 2007 8.706 8.712 8.479 8.581 185,861 -0.07(-0.83%)
Sep 26, 2007 8.742 8.819 8.575 8.652 188,278 -0.05(-0.62%)
Sep 25, 2007 8.682 8.801 8.622 8.706 426,130 -0.07(-0.75%)
Sep 24, 2007 8.766 8.986 8.622 8.772 401,071 -0.48(-5.16%)
Sep 21, 2007 9.464 9.464 9.136 9.249 675,989 -0.13(-1.34%)
Sep 20, 2007 9.476 9.541 9.213 9.374 373,454 -0.14(-1.44%)
Sep 19, 2007 9.309 9.535 9.171 9.512 355,274 +0.29(+3.10%)
Sep 18, 2007 8.593 9.428 8.437 9.225 479,467 +0.69(+8.11%)
Sep 17, 2007 8.497 8.557 8.360 8.533 164,730 +0.03(+0.35%)
Sep 14, 2007 8.300 8.515 8.264 8.503 102,537 +0.10(+1.21%)
Sep 13, 2007 8.461 8.473 8.235 8.402 141,704 -0.01(-0.14%)
Sep 12, 2007 8.258 8.467 8.241 8.414 224,388 +0.11(+1.29%)
Sep 11, 2007 8.133 8.306 8.056 8.306 232,383 +0.22(+2.73%)
Sep 10, 2007 8.026 8.139 7.745 8.085 224,949 +0.10(+1.19%)
Sep 07, 2007 7.924 8.079 7.924 7.990 403,536 +0.02(+0.30%)
Sep 06, 2007 8.056 8.085 7.954 7.966 172,629 -0.08(-0.96%)
Sep 05, 2007 8.115 8.115 7.936 8.044 163,343 -0.12(-1.46%)
Sep 04, 2007 8.109 8.246 8.109 8.163 170,420 +0.03(+0.37%)
Aug 31, 2007 8.354 8.354 8.091 8.133 177,303 -0.09(-1.09%)
Aug 30, 2007 8.294 8.414 8.133 8.223 125,550 -0.10(-1.22%)
Aug 29, 2007 8.085 8.479 8.020 8.324 261,588 +0.28(+3.49%)
Aug 28, 2007 8.252 8.354 8.008 8.044 277,373 -0.30(-3.58%)
Aug 27, 2007 8.360 8.449 8.235 8.342 178,848 -0.03(-0.36%)
Aug 24, 2007 8.205 8.545 8.085 8.372 408,327 +0.19(+2.33%)
Aug 23, 2007 8.473 8.473 8.163 8.181 159,609 -0.25(-2.97%)
Aug 22, 2007 8.270 8.625 8.127 8.431 481,043 +0.26(+3.14%)
Aug 21, 2007 8.252 8.491 8.085 8.175 527,959 -0.11(-1.30%)
Aug 20, 2007 8.354 8.354 7.924 8.282 484,953 +0.01(+0.14%)
Aug 17, 2007 8.235 8.402 7.906 8.270 458,008 +0.41(+5.24%)
Aug 16, 2007 6.940 7.942 6.940 7.859 380,935 +0.91(+13.05%)
Aug 15, 2007 6.850 7.178 6.850 6.952 180,959 +0.08(+1.13%)
Aug 14, 2007 7.089 7.160 6.856 6.874 277,692 -0.20(-2.78%)
Aug 13, 2007 7.405 7.584 6.940 7.071 886,329 -0.24(-3.34%)
Aug 10, 2007 7.357 7.542 7.220 7.316 720,204 -0.16(-2.15%)
Aug 09, 2007 7.220 7.608 7.023 7.477 467,255 +0.08(+1.05%)
Aug 08, 2007 7.113 7.853 7.047 7.399 615,311 +0.33(+4.73%)
Aug 07, 2007 6.892 7.083 6.838 7.065 474,896 +0.13(+1.89%)
Aug 06, 2007 6.540 6.989 6.385 6.934 448,025 +0.44(+6.80%)
Aug 03, 2007 6.546 6.743 6.456 6.492 368,991 -0.27(-4.06%)
Aug 02, 2007 6.707 6.898 6.594 6.767 237,986 +0.07(+1.07%)
Aug 01, 2007 6.653 6.796 6.558 6.695 611,671 +0.02(+0.27%)
Jul 31, 2007 6.814 6.886 6.641 6.677 227,964 -0.07(-0.97%)
Jul 30, 2007 6.701 6.814 6.671 6.743 416,770 +0.03(+0.44%)
Jul 27, 2007 6.898 6.922 6.647 6.713 507,934 -0.11(-1.66%)
Jul 26, 2007 7.005 7.077 6.749 6.826 326,775 -0.32(-4.43%)
Jul 25, 2007 7.017 7.190 6.976 7.143 343,062 +0.12(+1.70%)
Jul 24, 2007 7.280 7.298 6.987 7.023 258,503 -0.36(-4.85%)
Jul 23, 2007 7.530 7.584 7.369 7.381 277,630 -0.12(-1.59%)
Jul 20, 2007 7.662 7.686 7.334 7.501 290,242 -0.18(-2.33%)
Jul 19, 2007 7.584 7.721 7.530 7.680 272,587 +0.14(+1.82%)
Jul 18, 2007 7.608 7.656 7.417 7.542 191,583 -0.08(-1.10%)
Jul 17, 2007 7.662 7.745 7.626 7.626 180,289 -0.04(-0.47%)
Jul 16, 2007 7.781 7.799 7.632 7.662 222,031 -0.16(-1.98%)
Jul 13, 2007 7.865 7.894 7.799 7.817 191,019 -0.08(-1.06%)
Jul 12, 2007 7.698 7.900 7.668 7.900 342,908 +0.14(+1.77%)
Jul 11, 2007 7.757 7.847 7.721 7.763 182,159 -0.01(-0.15%)
Jul 10, 2007 7.763 7.793 7.680 7.775 340,721 -0.07(-0.84%)
Jul 09, 2007 7.775 7.853 7.715 7.841 261,384 +0.07(+0.84%)
Jul 06, 2007 7.787 7.817 7.757 7.775 134,161 -0.03(-0.38%)
Jul 05, 2007 7.829 7.859 7.757 7.805 134,982 -0.03(-0.38%)
Jul 03, 2007 7.859 7.900 7.793 7.835 150,123 -0.03(-0.38%)
Jul 02, 2007 7.924 7.948 7.811 7.865 194,948 -0.01(-0.08%)
Jun 29, 2007 8.032 8.044 7.859 7.871 188,023 -0.15(-1.86%)
Jun 28, 2007 8.085 8.109 7.930 8.020 213,154 -0.05(-0.59%)
Jun 27, 2007 7.865 8.085 7.859 8.067 249,958 +0.14(+1.73%)
Jun 26, 2007 7.954 7.978 7.739 7.930 303,554 +0.01(+0.08%)
Jun 25, 2007 7.805 7.990 7.769 7.924 397,343 +0.14(+1.84%)
Jun 22, 2007 7.835 7.942 7.781 7.781 608,363 -0.08(-1.06%)
Jun 21, 2007 7.900 7.942 7.769 7.865 233,313 -0.08(-0.98%)
Jun 20, 2007 8.199 8.199 7.936 7.942 187,696 -0.26(-3.13%)
Jun 19, 2007 8.097 8.258 8.056 8.199 311,040 +0.04(+0.44%)
Jun 18, 2007 8.133 8.229 8.026 8.163 145,967 +0.02(+0.29%)
Jun 15, 2007 8.073 8.145 8.020 8.139 349,250 +0.19(+2.40%)
Jun 14, 2007 8.014 8.020 7.888 7.948 180,993 -0.03(-0.37%)
Jun 13, 2007 7.859 8.002 7.853 7.978 141,945 +0.13(+1.60%)
Jun 12, 2007 7.865 7.906 7.835 7.853 183,842 -0.07(-0.90%)
Jun 11, 2007 7.936 7.978 7.823 7.924 170,026 -0.05(-0.67%)
Jun 08, 2007 7.865 8.014 7.865 7.978 194,755 +0.08(+1.06%)
Jun 07, 2007 7.894 7.936 7.829 7.894 183,899 -0.05(-0.60%)
Jun 06, 2007 7.900 7.966 7.883 7.942 221,378 -0.02(-0.22%)
Jun 05, 2007 8.002 8.050 7.930 7.960 203,833 -0.09(-1.11%)
Jun 04, 2007 8.091 8.091 7.978 8.050 109,031 -0.08(-0.95%)
Jun 01, 2007 8.109 8.145 8.026 8.127 85,859 +0.07(+0.89%)
May 31, 2007 8.062 8.062 7.954 8.056 223,598 -0.02(-0.22%)
May 30, 2007 8.014 8.091 7.924 8.073 167,898 -0.02(-0.22%)
May 29, 2007 7.990 8.091 7.954 8.091 225,474 +0.06(+0.74%)
May 25, 2007 7.996 8.038 7.954 8.032 239,340 +0.05(+0.60%)
May 24, 2007 7.960 8.115 7.960 7.984 335,278 -0.02(-0.30%)
May 23, 2007 8.133 8.157 7.984 8.008 111,337 -0.14(-1.68%)
May 22, 2007 7.972 8.169 7.972 8.145 153,817 +0.15(+1.87%)
May 21, 2007 7.871 8.073 7.871 7.996 194,998 +0.08(+0.98%)
May 18, 2007 7.918 7.972 7.853 7.918 109,338 +0.01(+0.08%)
May 17, 2007 7.936 7.996 7.841 7.912 214,299 -0.06(-0.75%)
May 16, 2007 7.829 7.978 7.829 7.972 136,604 +0.14(+1.83%)
May 15, 2007 7.942 7.972 7.799 7.829 144,461 -0.09(-1.13%)
May 14, 2007 8.002 8.282 7.900 7.918 162,203 -0.11(-1.34%)
May 11, 2007 7.883 8.038 7.877 8.026 103,901 +0.14(+1.82%)
May 10, 2007 8.050 8.067 7.865 7.883 253,373 -0.23(-2.87%)
May 09, 2007 8.044 8.121 8.020 8.115 150,717 +0.01(+0.15%)
May 08, 2007 8.032 8.103 7.948 8.103 154,764 +0.02(+0.30%)
May 07, 2007 8.145 8.163 8.038 8.079 95,024 -0.09(-1.10%)
May 04, 2007 8.169 8.181 8.103 8.169 222,020 +0.01(+0.15%)
May 03, 2007 8.258 8.264 8.133 8.157 191,360 -0.11(-1.30%)
May 02, 2007 8.187 8.354 8.163 8.264 320,624 +0.07(+0.80%)
May 01, 2007 7.930 8.223 7.930 8.199 195,523 +0.26(+3.23%)
Apr 30, 2007 8.145 8.205 7.924 7.942 306,431 -0.21(-2.56%)
Apr 27, 2007 8.002 8.157 7.984 8.151 286,026 +0.11(+1.34%)
Apr 26, 2007 7.978 8.085 7.859 8.044 387,434 +0.00(+0.00%)
Apr 25, 2007 7.930 8.169 7.799 8.044 659,700 +0.36(+4.66%)
Apr 24, 2007 7.692 7.763 7.626 7.686 101,094 -0.04(-0.54%)
Apr 23, 2007 7.930 7.930 7.692 7.727 107,536 -0.23(-2.92%)
Apr 20, 2007 7.853 7.966 7.799 7.960 121,937 +0.23(+2.93%)
Apr 19, 2007 7.811 7.865 7.709 7.733 109,489 -0.14(-1.82%)
Apr 18, 2007 7.829 7.966 7.709 7.877 182,236 +0.00(+0.00%)
Apr 17, 2007 7.930 7.972 7.805 7.877 82,134 -0.07(-0.83%)
Apr 16, 2007 7.721 7.966 7.721 7.942 227,890 +0.23(+3.02%)
Apr 13, 2007 7.542 7.715 7.524 7.709 93,809 +0.15(+1.97%)
Apr 12, 2007 7.542 7.590 7.471 7.560 123,338 -0.02(-0.31%)
Apr 11, 2007 7.721 7.721 7.524 7.584 191,470 -0.12(-1.55%)
Apr 10, 2007 7.703 7.739 7.692 7.703 99,191 -0.01(-0.15%)
Apr 09, 2007 7.829 7.829 7.602 7.715 499,025 -0.13(-1.60%)
Apr 05, 2007 7.775 7.906 7.775 7.841 134,255 +0.05(+0.61%)
Apr 04, 2007 8.091 8.091 7.781 7.793 193,905 -0.32(-3.90%)
Apr 03, 2007 8.002 8.115 7.972 8.109 270,420 +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.