Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.32 +0.36 (+1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.342	8.437	8.135	8.151	105,830	-0.25(-2.98%)
Nov 27, 2002	8.294	8.453	8.191	8.402	155,855	+0.22(+2.67%)
Nov 26, 2002	8.306	8.437	8.075	8.183	569,877	-0.19(-2.33%)
Nov 25, 2002	8.302	8.402	8.239	8.378	230,515	+0.06(+0.67%)
Nov 22, 2002	8.215	8.322	8.155	8.322	342,378	+0.10(+1.26%)
Nov 21, 2002	8.056	8.505	8.052	8.219	375,812	+0.19(+2.38%)
Nov 20, 2002	7.821	8.040	7.821	8.028	317,492	+0.14(+1.77%)
Nov 19, 2002	7.972	8.004	7.638	7.888	412,765	-0.11(-1.35%)
Nov 18, 2002	8.171	8.219	7.888	7.996	307,437	-0.17(-2.05%)
Nov 15, 2002	8.211	8.310	8.131	8.163	168,172	-0.14(-1.72%)
Nov 14, 2002	8.032	8.358	8.000	8.306	239,061	+0.31(+3.82%)
Nov 13, 2002	8.095	8.115	7.920	8.000	274,003	-0.14(-1.71%)
Nov 12, 2002	8.155	8.278	8.071	8.139	225,738	+0.10(+1.19%)
Nov 11, 2002	8.215	8.262	8.044	8.044	138,510	-0.21(-2.60%)
Nov 08, 2002	8.282	8.433	8.215	8.258	334,334	-0.05(-0.57%)
Nov 07, 2002	8.656	8.692	8.306	8.306	308,694	-0.39(-4.44%)
Nov 06, 2002	8.799	8.799	8.652	8.692	240,067	-0.06(-0.73%)
Nov 05, 2002	8.632	8.819	8.632	8.756	169,178	+0.08(+0.96%)
Nov 04, 2002	8.612	8.803	8.593	8.672	416,033	+0.08(+0.93%)

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.