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 (%)
Aug 30, 2002	10.29	10.42	10.18	10.30	222,973	-0.02(-0.19%)
Aug 29, 2002	10.01	10.39	9.945	10.32	351,119	+0.19(+1.84%)
Aug 28, 2002	10.13	10.16	10.02	10.14	708,309	-0.09(-0.86%)
Aug 27, 2002	10.34	10.44	10.20	10.22	492,626	-0.11(-1.09%)
Aug 26, 2002	10.46	10.54	10.34	10.34	195,523	-0.06(-0.60%)
Aug 23, 2002	10.73	10.73	10.34	10.40	586,971	-0.31(-2.90%)
Aug 22, 2002	10.70	10.74	10.41	10.71	316,486	+0.01(+0.07%)
Aug 21, 2002	10.70	10.80	10.57	10.70	385,616	+0.05(+0.45%)
Aug 20, 2002	10.72	10.78	10.34	10.65	1,196,119	+0.15(+1.40%)
Aug 16, 2002	10.48	10.56	10.31	10.51	52,387,500	+0.12(+1.11%)
Aug 15, 2002	10.53	10.56	10.22	10.39	320,398	-0.12(-1.14%)
Aug 14, 2002	10.28	10.63	9.746	10.51	525,383	+0.28(+2.76%)
Aug 13, 2002	10.46	10.60	10.20	10.23	402,458	-0.22(-2.13%)
Aug 12, 2002	10.32	10.53	10.20	10.45	412,174	+0.34(+3.38%)
Aug 07, 2002	10.10	10.14	9.814	10.11	587,780	+0.14(+1.44%)
Aug 06, 2002	9.687	9.985	9.667	9.965	593,753	+0.31(+3.26%)
Aug 05, 2002	9.468	9.726	9.348	9.651	652,973	+0.10(+1.04%)
Aug 02, 2002	9.909	9.909	9.074	9.551	2,199,895	-0.53(-5.25%)

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.