Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.99 +0.20 (+1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.036	9.036	8.770	8.932	266,789	-0.07(-0.79%)
Jan 30, 2012	9.023	9.075	8.977	9.003	116,353	-0.07(-0.79%)
Jan 27, 2012	9.042	9.250	8.951	9.075	208,362	+0.20(+2.26%)
Jan 26, 2012	9.003	9.068	8.835	8.874	211,770	-0.06(-0.73%)
Jan 25, 2012	9.088	9.146	8.919	8.938	154,666	-0.13(-1.43%)
Jan 24, 2012	8.945	9.107	8.867	9.068	122,784	+0.09(+1.01%)
Jan 23, 2012	8.997	9.139	8.919	8.977	120,247	+0.00(+0.00%)
Jan 20, 2012	8.848	9.036	8.848	8.977	160,615	+0.11(+1.24%)
Jan 19, 2012	8.997	8.997	8.770	8.867	144,075	-0.10(-1.08%)
Jan 18, 2012	8.835	8.977	8.757	8.964	126,570	+0.13(+1.47%)
Jan 17, 2012	8.997	8.997	8.380	8.835	162,520	-0.07(-0.80%)
Jan 13, 2012	8.802	9.042	8.731	8.906	151,420	-0.03(-0.29%)
Jan 12, 2012	8.783	8.938	8.666	8.932	130,370	+0.17(+1.92%)
Jan 11, 2012	8.621	8.783	8.426	8.763	247,058	+0.12(+1.43%)
Jan 10, 2012	8.699	8.906	8.556	8.640	178,445	+0.06(+0.68%)
Jan 09, 2012	8.686	8.712	8.550	8.582	155,570	-0.03(-0.38%)
Jan 06, 2012	8.789	8.880	8.601	8.614	235,080	-0.15(-1.70%)
Jan 05, 2012	8.439	8.789	8.349	8.763	149,053	+0.29(+3.36%)

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.