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

Dime Community Bancshares Inc (NQ: DCOM )

28.09 +0.10 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2004 4.739 4.802 4.679 4.701 310,670 -0.04(-0.75%)
May 27, 2004 4.802 4.852 4.668 4.736 968,753 -0.02(-0.40%)
May 26, 2004 4.681 4.758 4.651 4.756 668,996 +0.03(+0.64%)
May 25, 2004 4.640 4.725 4.615 4.725 701,373 +0.11(+2.44%)
May 24, 2004 4.665 4.723 4.613 4.613 592,238 -0.04(-0.94%)
May 21, 2004 4.582 4.657 4.538 4.657 1,015,317 +0.12(+2.67%)
May 20, 2004 4.511 4.563 4.489 4.536 1,993,166 +0.03(+0.73%)
May 19, 2004 4.497 4.541 4.459 4.503 1,247,047 +0.06(+1.30%)
May 18, 2004 4.450 4.456 4.371 4.445 341,228 +0.05(+1.25%)
May 17, 2004 4.453 4.456 4.382 4.390 348,503 -0.08(-1.84%)
May 14, 2004 4.497 4.615 4.434 4.472 903,636 -0.02(-0.55%)
May 13, 2004 4.527 4.560 4.450 4.497 1,418,389 -0.00(-0.06%)
May 12, 2004 4.544 4.544 4.365 4.500 642,804 -0.02(-0.49%)
May 11, 2004 4.519 4.560 4.426 4.522 638,075 +0.09(+1.98%)
May 10, 2004 4.536 4.541 4.373 4.434 660,265 -0.10(-2.24%)
May 07, 2004 4.618 4.679 4.527 4.536 614,429 -0.09(-1.96%)
May 06, 2004 4.789 4.789 4.626 4.626 804,687 -0.16(-3.33%)
May 05, 2004 4.736 4.877 4.706 4.786 689,004 +0.09(+1.87%)
May 04, 2004 4.772 4.800 4.684 4.698 948,745 -0.11(-2.29%)
May 03, 2004 4.682 4.813 4.682 4.808 581,324 +0.11(+2.28%)
Apr 30, 2004 4.665 4.767 4.662 4.701 660,265 +0.01(+0.23%)
Apr 29, 2004 4.756 4.838 4.673 4.690 701,009 -0.07(-1.39%)
Apr 28, 2004 5.036 5.036 4.731 4.756 1,163,741 -0.23(-4.58%)
Apr 27, 2004 5.058 5.085 4.948 4.984 789,772 -0.05(-1.04%)
Apr 26, 2004 5.165 5.198 5.003 5.036 913,458 -0.19(-3.58%)
Apr 23, 2004 5.047 5.237 5.030 5.223 662,084 +0.17(+3.37%)
Apr 22, 2004 5.168 5.195 4.921 5.052 1,413,660 -0.14(-2.65%)
Apr 21, 2004 5.113 5.319 5.080 5.190 640,985 +0.07(+1.45%)
Apr 20, 2004 5.195 5.278 5.113 5.116 581,688 -0.07(-1.27%)
Apr 19, 2004 5.151 5.242 5.118 5.182 822,149 +0.02(+0.32%)
Apr 16, 2004 5.140 5.215 5.085 5.165 821,421 +0.03(+0.64%)
Apr 15, 2004 5.206 5.278 5.030 5.132 952,019 -0.06(-1.22%)
Apr 14, 2004 5.292 5.314 5.154 5.195 668,269 -0.12(-2.28%)
Apr 13, 2004 5.610 5.610 5.250 5.316 984,396 -0.28(-4.96%)
Apr 12, 2004 5.572 5.619 5.531 5.594 479,829 +0.00(+0.00%)
Apr 08, 2004 5.624 5.649 5.586 5.594 358,689 -0.02(-0.44%)
Apr 07, 2004 5.550 5.643 5.525 5.619 395,795 +0.05(+0.89%)
Apr 06, 2004 5.594 5.638 5.547 5.569 665,722 -0.11(-1.89%)
Apr 05, 2004 5.646 5.709 5.577 5.676 597,331 +0.04(+0.73%)
Apr 02, 2004 5.745 5.811 5.528 5.635 652,990 -0.09(-1.49%)
Apr 01, 2004 5.605 5.726 5.599 5.720 423,079 +0.13(+2.26%)
Mar 31, 2004 5.677 5.712 5.547 5.594 761,397 -0.12(-2.12%)
Mar 30, 2004 5.575 5.720 5.569 5.715 461,640 +0.14(+2.57%)
Mar 29, 2004 5.583 5.621 5.498 5.572 698,826 +0.02(+0.45%)
Mar 26, 2004 5.567 5.599 5.473 5.547 315,763 -0.01(-0.10%)
Mar 25, 2004 5.506 5.553 5.435 5.553 873,806 +0.11(+1.97%)
Mar 24, 2004 5.512 5.514 5.424 5.446 517,662 -0.08(-1.44%)
Mar 23, 2004 5.583 5.583 5.481 5.525 551,494 -0.02(-0.45%)
Mar 22, 2004 5.649 5.682 5.437 5.550 1,598,461 -0.11(-1.99%)
Mar 19, 2004 5.814 5.817 5.580 5.663 1,727,604 -0.11(-1.90%)
Mar 18, 2004 5.850 5.858 5.759 5.773 840,702 -0.07(-1.13%)
Mar 17, 2004 5.767 5.855 5.718 5.839 1,092,803 -2.75(-32.05%)
Mar 15, 2004 8.648 8.695 8.571 8.593 416,167 -0.09(-1.01%)
Mar 12, 2004 8.549 8.681 8.425 8.681 1,058,244 +0.11(+1.32%)
Mar 11, 2004 8.489 8.676 8.425 8.568 782,860 +0.09(+1.10%)
Mar 10, 2004 8.538 8.599 8.469 8.475 402,343 -0.07(-0.80%)
Mar 09, 2004 8.486 8.700 8.475 8.544 602,060 +0.04(+0.48%)
Mar 08, 2004 8.796 8.796 8.500 8.502 570,047 -0.28(-3.22%)
Mar 05, 2004 8.667 8.821 8.648 8.785 678,454 +0.07(+0.82%)
Mar 04, 2004 8.541 8.714 8.537 8.714 650,807 +0.17(+1.96%)
Mar 03, 2004 8.450 8.577 8.315 8.546 410,347 +0.14(+1.70%)
Mar 02, 2004 8.571 8.571 8.398 8.403 453,273 -0.17(-1.99%)
Mar 01, 2004 8.687 8.687 8.511 8.574 595,148 -0.09(-1.08%)
Feb 27, 2004 8.453 8.678 8.384 8.667 1,065,156 +0.22(+2.57%)
Feb 26, 2004 8.505 8.522 8.406 8.450 355,779 -0.04(-0.52%)
Feb 25, 2004 8.384 8.494 8.365 8.494 322,675 +0.13(+1.54%)
Feb 24, 2004 8.364 8.478 8.315 8.365 537,671 +0.01(+0.10%)
Feb 23, 2004 8.546 8.546 8.337 8.357 543,127 -0.14(-1.62%)
Feb 20, 2004 8.566 8.601 8.486 8.494 500,201 +0.01(+0.06%)
Feb 19, 2004 8.511 8.640 8.445 8.489 548,584 +0.00(+0.00%)
Feb 18, 2004 8.632 8.662 8.453 8.489 410,710 -0.15(-1.75%)
Feb 17, 2004 8.711 8.871 8.577 8.640 448,908 -0.05(-0.54%)
Feb 13, 2004 8.741 8.857 8.676 8.687 416,167 -0.05(-0.63%)
Feb 12, 2004 8.796 8.796 8.678 8.741 642,440 -0.05(-0.53%)
Feb 11, 2004 8.763 8.838 8.722 8.788 628,252 -0.03(-0.31%)
Feb 10, 2004 8.623 8.821 8.593 8.816 664,631 +0.22(+2.59%)
Feb 09, 2004 8.563 8.659 8.549 8.593 477,283 +0.03(+0.39%)
Feb 06, 2004 8.412 8.574 8.384 8.560 631,163 +0.22(+2.64%)
Feb 05, 2004 8.439 8.450 8.329 8.340 481,648 -0.08(-0.95%)
Feb 04, 2004 8.522 8.568 8.247 8.420 959,295 -0.10(-1.19%)
Feb 03, 2004 8.535 8.555 8.384 8.522 957,840 -0.04(-0.51%)
Feb 02, 2004 8.428 8.577 8.420 8.566 594,421 +0.14(+1.66%)
Jan 30, 2004 8.255 8.467 8.255 8.425 550,403 +0.15(+1.76%)
Jan 29, 2004 8.384 8.398 8.255 8.280 466,005 -0.08(-0.92%)
Jan 28, 2004 8.247 8.453 8.219 8.357 1,379,100 +0.15(+1.84%)
Jan 27, 2004 8.192 8.370 8.145 8.205 1,754,160 +0.10(+1.19%)
Jan 26, 2004 8.373 8.423 8.073 8.109 1,343,086 -0.33(-3.91%)
Jan 23, 2004 8.566 8.566 8.315 8.439 594,421 -0.22(-2.57%)
Jan 22, 2004 8.483 8.667 8.472 8.662 811,235 +0.18(+2.11%)
Jan 21, 2004 8.478 8.535 8.414 8.483 481,284 +0.06(+0.75%)
Jan 20, 2004 8.511 8.527 8.354 8.420 396,887 -0.13(-1.51%)
Jan 16, 2004 8.692 8.692 8.464 8.549 455,092 -0.13(-1.55%)
Jan 15, 2004 8.538 8.684 8.522 8.684 303,664 +0.14(+1.61%)
Jan 14, 2004 8.453 8.555 8.434 8.546 335,833 +0.10(+1.17%)
Jan 13, 2004 8.359 8.447 8.310 8.447 495,748 +0.09(+1.12%)
Jan 12, 2004 8.225 8.373 8.214 8.354 397,741 +0.13(+1.64%)
Jan 09, 2004 8.373 8.425 8.219 8.219 274,252 -0.16(-1.97%)
Jan 08, 2004 8.412 8.453 8.370 8.384 275,412 -0.04(-0.42%)
Jan 07, 2004 8.324 8.420 8.324 8.420 354,073 +0.14(+1.69%)
Jan 06, 2004 8.390 8.447 8.280 8.280 377,606 -0.15(-1.76%)
Jan 05, 2004 8.467 8.563 8.398 8.428 331,769 -0.01(-0.10%)
Jan 02, 2004 8.494 8.549 8.425 8.436 267,744 -0.02(-0.23%)
Dec 31, 2003 8.714 8.741 8.456 8.456 266,289 -0.28(-3.21%)
Dec 30, 2003 8.676 8.769 8.676 8.736 271,512 -0.02(-0.25%)
Dec 29, 2003 8.618 8.758 8.607 8.758 209,899 +0.15(+1.76%)
Dec 26, 2003 8.623 8.626 8.601 8.607 48,739 -0.02(-0.19%)
Dec 24, 2003 8.533 8.654 8.530 8.623 91,680 +0.03(+0.32%)
Dec 23, 2003 8.423 8.596 8.392 8.596 272,898 +0.17(+2.02%)
Dec 22, 2003 8.420 8.464 8.392 8.425 250,551 -0.04(-0.42%)
Dec 19, 2003 8.420 8.522 8.351 8.461 306,970 +0.03(+0.39%)
Dec 18, 2003 8.329 8.483 8.236 8.428 287,239 +0.15(+1.79%)
Dec 17, 2003 8.233 8.326 8.200 8.280 493,395 +0.12(+1.45%)
Dec 16, 2003 8.205 8.282 8.123 8.161 498,553 -0.04(-0.54%)
Dec 15, 2003 8.461 8.648 8.205 8.205 298,421 -0.23(-2.74%)
Dec 12, 2003 8.230 8.445 8.139 8.436 204,609 +0.23(+2.75%)
Dec 11, 2003 8.032 8.249 8.049 8.211 388,141 +0.18(+2.22%)
Dec 10, 2003 8.164 8.263 7.999 8.032 937,548 -0.15(-1.85%)
Dec 09, 2003 8.370 8.401 8.178 8.183 292,463 -0.20(-2.39%)
Dec 08, 2003 8.329 8.395 8.271 8.384 289,454 +0.06(+0.73%)
Dec 05, 2003 8.395 8.390 8.291 8.324 257,878 -0.07(-0.85%)
Dec 04, 2003 8.538 8.538 8.343 8.395 301,310 -0.10(-1.17%)
Dec 03, 2003 8.618 8.684 8.483 8.494 438,081 -0.19(-2.22%)
Dec 02, 2003 8.673 8.700 8.629 8.687 189,258 +0.04(+0.41%)
Dec 01, 2003 8.434 8.689 8.434 8.651 205,038 +0.20(+2.34%)
Nov 28, 2003 8.502 8.549 8.425 8.453 154,280 -0.06(-0.71%)
Nov 26, 2003 8.505 8.563 8.436 8.513 326,484 +0.05(+0.55%)
Nov 25, 2003 8.329 8.582 8.329 8.467 655,623 +0.09(+1.12%)
Nov 24, 2003 8.150 8.373 8.134 8.373 462,233 +0.26(+3.15%)
Nov 21, 2003 8.060 8.302 8.060 8.117 228,091 +0.00(+0.03%)
Nov 20, 2003 8.225 8.291 8.021 8.115 584,813 -0.16(-1.93%)
Nov 19, 2003 8.084 8.296 8.082 8.274 437,434 +0.18(+2.28%)
Nov 18, 2003 8.054 8.142 8.027 8.090 343,960 +0.09(+1.10%)
Nov 17, 2003 7.975 8.054 7.909 8.002 283,041 +0.02(+0.28%)
Nov 14, 2003 8.090 8.164 7.980 7.980 382,455 -0.13(-1.59%)
Nov 13, 2003 8.109 8.150 8.054 8.109 178,490 -0.05(-0.57%)
Nov 12, 2003 7.939 8.156 7.917 8.156 443,902 +0.26(+3.34%)
Nov 11, 2003 8.032 8.084 7.870 7.892 289,363 -0.14(-1.71%)
Nov 10, 2003 8.131 8.145 8.030 8.030 435,575 -0.10(-1.22%)
Nov 07, 2003 8.071 8.167 8.068 8.128 548,111 +0.08(+0.96%)
Nov 06, 2003 7.994 8.068 7.931 8.052 895,935 +0.09(+1.10%)
Nov 05, 2003 8.134 8.161 7.906 7.964 408,811 -0.10(-1.26%)
Nov 04, 2003 7.988 8.172 7.972 8.065 357,620 +0.15(+1.95%)
Nov 03, 2003 7.669 7.942 7.636 7.911 344,003 +0.25(+3.23%)
Oct 31, 2003 7.834 7.837 7.639 7.664 415,992 -0.05(-0.71%)
Oct 30, 2003 7.680 7.790 7.700 7.719 201,899 +0.04(+0.50%)
Oct 29, 2003 7.570 7.680 7.548 7.680 617,492 +0.07(+0.98%)
Oct 28, 2003 7.375 7.647 7.367 7.606 820,537 +0.23(+3.13%)
Oct 27, 2003 7.246 7.422 7.188 7.375 734,477 +0.13(+1.74%)
Oct 24, 2003 7.243 7.285 7.188 7.249 724,291 -0.04(-0.57%)
Oct 23, 2003 7.122 7.345 7.106 7.290 1,353,635 +0.17(+2.39%)
Oct 22, 2003 7.103 7.257 6.980 7.120 684,639 -0.02(-0.31%)
Oct 21, 2003 7.043 7.155 7.012 7.142 345,680 +0.14(+2.04%)
Oct 20, 2003 6.966 7.051 6.955 6.999 112,339 +0.03(+0.43%)
Oct 17, 2003 6.999 7.087 6.968 6.968 334,938 -0.01(-0.08%)
Oct 16, 2003 7.144 7.133 6.982 6.974 303,085 -0.17(-2.39%)
Oct 15, 2003 7.109 7.172 7.081 7.144 374,350 -0.00(-0.04%)
Oct 14, 2003 7.095 7.216 7.010 7.147 843,146 +0.05(+0.70%)
Oct 13, 2003 6.957 7.111 6.957 7.098 284,190 +0.09(+1.25%)
Oct 10, 2003 6.955 7.010 6.900 7.010 583,940 +0.05(+0.79%)
Oct 09, 2003 6.740 7.001 6.740 6.955 1,156,662 +0.18(+2.64%)
Oct 08, 2003 6.779 6.804 6.718 6.776 444,859 -0.02(-0.24%)
Oct 07, 2003 6.705 6.804 6.537 6.793 439,104 +0.08(+1.15%)
Oct 06, 2003 6.652 6.721 6.622 6.716 217,440 +0.01(+0.08%)
Oct 03, 2003 6.735 6.776 6.625 6.710 527,488 +0.08(+1.20%)
Oct 02, 2003 6.581 6.718 6.537 6.630 392,368 +0.01(+0.17%)
Oct 01, 2003 6.328 6.622 6.328 6.619 356,248 +0.30(+4.70%)
Sep 30, 2003 6.449 6.476 6.322 6.322 997,095 -0.16(-2.54%)
Sep 29, 2003 6.405 6.507 6.405 6.487 403,733 +0.08(+1.29%)
Sep 26, 2003 6.405 6.476 6.375 6.405 318,495 +0.04(+0.69%)
Sep 25, 2003 6.471 6.596 6.361 6.361 560,160 -0.11(-1.70%)
Sep 24, 2003 6.721 6.740 6.471 6.471 180,330 -0.28(-4.15%)
Sep 23, 2003 6.545 6.798 6.545 6.751 457,726 +0.21(+3.15%)
Sep 22, 2003 6.674 6.729 6.545 6.545 234,050 -0.17(-2.58%)
Sep 19, 2003 6.707 6.773 6.641 6.718 286,693 -0.04(-0.65%)
Sep 18, 2003 6.540 6.762 6.540 6.762 381,684 +0.21(+3.14%)
Sep 17, 2003 6.531 6.584 6.468 6.556 263,960 +0.03(+0.51%)
Sep 16, 2003 6.344 6.540 6.344 6.523 1,375,593 +0.18(+2.86%)
Sep 15, 2003 6.364 6.408 6.339 6.342 462,004 -0.06(-0.90%)
Sep 12, 2003 6.353 6.399 6.336 6.399 319,037 +0.02(+0.30%)
Sep 11, 2003 6.380 6.419 6.364 6.380 336,862 +0.03(+0.48%)
Sep 10, 2003 6.446 6.476 6.350 6.350 259,013 -0.13(-1.95%)
Sep 09, 2003 6.597 6.650 6.449 6.476 147,332 -0.09(-1.38%)
Sep 08, 2003 6.452 6.655 6.452 6.567 251,737 +0.11(+1.66%)
Sep 05, 2003 6.611 6.614 6.419 6.460 295,027 -0.20(-2.97%)
Sep 04, 2003 6.630 6.724 6.600 6.658 269,199 -0.02(-0.37%)
Sep 03, 2003 6.540 6.683 6.540 6.683 235,731 +0.14(+2.14%)
Sep 02, 2003 6.515 6.639 6.515 6.542 659,174 -0.00(-0.04%)
Aug 29, 2003 6.570 6.597 6.504 6.545 315,035 -0.05(-0.79%)
Aug 28, 2003 6.694 6.694 6.584 6.597 343,047 -0.06(-0.91%)
Aug 27, 2003 6.688 6.688 6.584 6.658 452,909 +0.01(+0.12%)
Aug 26, 2003 6.507 6.688 6.413 6.650 427,081 +0.06(+0.92%)
Aug 25, 2003 6.542 6.606 6.476 6.589 145,149 +0.03(+0.46%)
Aug 22, 2003 6.815 6.815 6.526 6.559 1,010,588 -0.24(-3.60%)
Aug 21, 2003 6.809 6.834 6.735 6.804 213,540 +0.01(+0.20%)
Aug 20, 2003 6.804 6.831 6.773 6.790 278,293 -0.02(-0.24%)
Aug 19, 2003 6.831 6.897 6.749 6.806 482,376 -0.04(-0.56%)
Aug 18, 2003 6.809 6.886 6.804 6.845 161,155 -0.01(-0.12%)
Aug 15, 2003 6.872 6.872 6.842 6.853 126,596 -0.02(-0.24%)
Aug 14, 2003 6.858 6.872 6.809 6.869 205,901 +0.01(+0.16%)
Aug 13, 2003 6.817 6.872 6.762 6.858 302,667 +0.02(+0.24%)
Aug 12, 2003 6.793 6.845 6.793 6.842 218,997 +0.05(+0.81%)
Aug 11, 2003 6.636 6.815 6.636 6.787 253,192 +0.12(+1.81%)
Aug 08, 2003 6.677 6.691 6.639 6.666 352,869 +0.02(+0.29%)
Aug 07, 2003 6.727 6.727 6.619 6.647 583,871 -0.03(-0.49%)
Aug 06, 2003 6.559 6.735 6.534 6.680 723,927 +0.09(+1.33%)
Aug 05, 2003 6.666 6.691 6.515 6.592 865,803 -0.09(-1.40%)
Aug 04, 2003 6.751 6.773 6.597 6.685 685,003 -0.09(-1.38%)
Aug 01, 2003 6.872 6.872 6.760 6.779 906,910 -0.04(-0.56%)
Jul 31, 2003 6.875 7.034 6.817 6.817 373,968 -0.04(-0.64%)
Jul 30, 2003 6.804 6.897 6.804 6.861 287,752 +0.02(+0.36%)
Jul 29, 2003 6.790 6.842 6.784 6.837 334,680 -0.01(-0.12%)
Jul 28, 2003 6.831 6.900 6.801 6.845 540,217 -0.00(-0.04%)
Jul 25, 2003 6.817 6.900 6.812 6.847 372,149 -0.02(-0.28%)
Jul 24, 2003 7.065 7.065 6.817 6.867 566,773 -0.16(-2.27%)
Jul 23, 2003 7.144 7.144 6.955 7.026 562,408 -0.05(-0.70%)
Jul 22, 2003 7.103 7.133 6.809 7.076 1,664,670 -0.24(-3.31%)
Jul 21, 2003 7.362 7.362 7.219 7.318 383,427 -0.00(-0.04%)
Jul 18, 2003 7.320 7.400 7.274 7.320 244,098 +0.06(+0.83%)
Jul 17, 2003 7.463 7.499 7.260 7.260 380,880 -0.21(-2.83%)
Jul 16, 2003 7.581 7.697 7.471 7.471 449,999 -0.09(-1.20%)
Jul 15, 2003 7.493 7.628 7.493 7.562 586,417 +0.07(+0.92%)
Jul 14, 2003 7.422 7.573 7.392 7.493 166,248 +0.13(+1.75%)
Jul 11, 2003 7.210 7.447 7.230 7.364 282,593 +0.15(+2.13%)
Jul 10, 2003 7.367 7.367 7.169 7.210 495,472 -0.21(-2.82%)
Jul 09, 2003 7.562 7.562 7.411 7.419 698,826 -0.12(-1.57%)
Jul 08, 2003 7.356 7.587 7.340 7.537 583,871 +0.06(+0.81%)
Jul 07, 2003 7.329 7.548 7.276 7.477 335,407 +0.20(+2.76%)
Jul 03, 2003 7.307 7.359 7.252 7.276 113,864 -0.04(-0.53%)
Jul 02, 2003 6.996 7.408 6.993 7.315 424,170 +0.26(+3.74%)
Jul 01, 2003 7.010 7.128 6.946 7.051 334,316 +0.05(+0.75%)
Jun 30, 2003 7.078 7.095 6.900 6.999 717,379 -0.10(-1.47%)
Jun 27, 2003 6.919 7.158 6.916 7.103 395,068 +0.16(+2.26%)
Jun 26, 2003 6.924 7.004 6.878 6.946 155,335 +0.04(+0.56%)
Jun 25, 2003 6.916 6.916 6.795 6.908 186,620 +0.02(+0.28%)
Jun 24, 2003 6.812 6.966 6.771 6.889 293,936 +0.02(+0.24%)
Jun 23, 2003 6.894 6.938 6.804 6.872 371,422 -0.08(-1.11%)
Jun 20, 2003 7.026 7.081 6.889 6.949 753,394 -0.09(-1.33%)
Jun 19, 2003 7.109 7.172 7.034 7.043 354,324 -0.10(-1.39%)
Jun 18, 2003 7.155 7.213 7.084 7.142 331,769 -0.04(-0.54%)
Jun 17, 2003 7.183 7.241 7.147 7.180 569,683 -0.05(-0.68%)
Jun 16, 2003 6.985 7.230 6.982 7.230 385,973 +0.23(+3.34%)
Jun 13, 2003 6.971 7.051 6.957 6.996 339,409 -0.01(-0.20%)
Jun 12, 2003 7.001 7.037 6.957 7.010 165,521 +0.05(+0.71%)
Jun 11, 2003 6.938 7.062 6.902 6.960 356,143 +0.03(+0.36%)
Jun 10, 2003 6.746 6.938 6.746 6.935 371,058 +0.21(+3.10%)
Jun 09, 2003 6.779 6.845 6.727 6.727 280,112 -0.06(-0.93%)
Jun 06, 2003 6.872 6.971 6.787 6.790 418,350 -0.07(-1.04%)
Jun 05, 2003 6.944 6.949 6.853 6.861 483,831 -0.09(-1.27%)
Jun 04, 2003 6.872 7.023 6.872 6.949 504,202 +0.04(+0.52%)
Jun 03, 2003 6.878 6.955 6.872 6.913 342,319 -0.01(-0.12%)
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.