Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.85 +0.30 (+1.53%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.89	12.93	12.22	12.40	169,138	-0.72(-5.50%)
May 28, 2020	13.59	13.96	12.97	13.13	301,323	-0.60(-4.38%)
May 27, 2020	12.89	13.81	12.89	13.73	213,867	+1.23(+9.83%)
May 26, 2020	12.34	12.70	12.19	12.50	170,333	+0.70(+5.90%)
May 22, 2020	11.94	11.96	11.57	11.80	177,514	-0.09(-0.79%)
May 21, 2020	11.81	12.13	11.73	11.90	164,286	-0.03(-0.29%)
May 20, 2020	11.71	12.05	11.43	11.93	256,650	+0.39(+3.35%)
May 19, 2020	11.92	12.40	11.53	11.55	230,758	-0.52(-4.28%)
May 18, 2020	11.67	12.15	11.48	12.06	286,455	+0.91(+8.17%)
May 15, 2020	10.90	11.43	10.70	11.15	1,207,470	+0.21(+1.97%)
May 14, 2020	10.50	11.06	10.14	10.93	296,718	+0.12(+1.11%)
May 13, 2020	11.47	12.34	10.63	10.81	272,265	-0.76(-6.54%)
May 12, 2020	12.04	12.05	11.48	11.57	237,736	-0.51(-4.20%)
May 11, 2020	12.41	12.47	11.98	12.08	340,119	-0.55(-4.36%)
May 08, 2020	13.02	13.02	12.47	12.63	239,981	+0.14(+1.10%)
May 07, 2020	12.59	12.88	12.41	12.49	174,513	+0.02(+0.14%)
May 06, 2020	12.87	13.32	12.43	12.47	147,526	-0.41(-3.20%)
May 05, 2020	13.37	14.03	12.85	12.89	169,264	-0.58(-4.28%)
May 04, 2020	13.72	13.72	13.09	13.46	184,912	-0.13(-0.94%)

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.