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 (%)
Jul 29, 2005	9.619	9.828	9.619	9.679	142,672	+0.01(+0.12%)
Jul 28, 2005	9.798	9.840	9.625	9.667	224,052	-0.10(-0.98%)
Jul 27, 2005	9.858	9.858	9.667	9.762	246,415	-0.10(-0.97%)
Jul 26, 2005	9.547	9.941	9.535	9.858	488,774	+0.27(+2.86%)
Jul 25, 2005	9.571	9.625	9.470	9.583	176,698	+0.01(+0.06%)
Jul 22, 2005	9.458	9.589	9.398	9.577	275,091	+0.12(+1.26%)
Jul 21, 2005	9.643	9.643	9.332	9.458	378,803	-0.18(-1.92%)
Jul 20, 2005	9.392	9.649	9.344	9.643	168,737	+0.23(+2.41%)
Jul 19, 2005	9.458	9.517	9.380	9.416	350,981	-0.05(-0.57%)
Jul 18, 2005	9.464	9.529	9.374	9.470	292,247	+0.00(+0.00%)
Jul 15, 2005	9.583	9.589	9.338	9.470	274,208	-0.12(-1.24%)
Jul 14, 2005	9.655	9.696	9.547	9.589	555,059	-0.01(-0.12%)
Jul 13, 2005	9.595	9.607	9.517	9.601	321,645	+0.07(+0.69%)
Jul 12, 2005	9.332	9.559	9.332	9.535	261,329	+0.13(+1.33%)
Jul 11, 2005	9.327	9.488	9.303	9.410	199,456	+0.04(+0.45%)
Jul 08, 2005	9.064	9.374	9.064	9.368	128,870	+0.32(+3.49%)
Jul 07, 2005	9.064	9.183	9.052	9.052	143,544	-0.04(-0.46%)
Jul 06, 2005	9.315	9.398	9.070	9.094	92,222	-0.29(-3.11%)
Jul 05, 2005	9.052	9.386	9.052	9.386	190,210	+0.24(+2.68%)

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.