Indicators

Dime Community Bancshares Inc (NQ: DCOM )

20.14 +0.31 (+1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.45	16.70	16.18	16.60	272,769	+0.12(+0.71%)
Jan 30, 2017	16.95	16.99	16.37	16.49	281,031	-0.54(-3.19%)
Jan 27, 2017	16.29	17.44	16.08	17.03	326,085	+0.97(+6.04%)
Jan 26, 2017	16.02	16.10	15.91	16.06	186,092	+0.08(+0.49%)
Jan 25, 2017	16.14	16.14	15.87	15.98	206,722	+0.00(+0.00%)
Jan 24, 2017	15.67	15.98	15.60	15.98	178,969	+0.31(+1.98%)
Jan 23, 2017	15.79	15.83	15.52	15.67	110,900	-0.16(-0.98%)
Jan 20, 2017	15.52	15.89	15.52	15.83	189,680	+0.27(+1.75%)
Jan 19, 2017	15.63	15.71	15.44	15.56	149,208	-0.04(-0.25%)
Jan 18, 2017	15.44	15.60	15.25	15.60	161,680	+0.23(+1.52%)
Jan 17, 2017	15.56	15.56	15.25	15.36	170,908	-0.27(-1.74%)
Jan 13, 2017		15.63	15.63	15.63	0	+0.12(+0.75%)
Jan 12, 2017	15.71	15.71	15.32	15.52	159,958	-0.23(-1.48%)
Jan 11, 2017	15.71	15.79	15.52	15.75	257,820	+0.08(+0.50%)
Jan 10, 2017	15.52	15.71	15.40	15.67	215,090	+0.19(+1.25%)
Jan 09, 2017	15.75	15.75	15.36	15.48	171,730	-0.35(-2.21%)
Jan 06, 2017	15.87	15.94	15.71	15.83	202,233	+0.04(+0.25%)
Jan 05, 2017	15.87	15.91	15.67	15.79	158,792	-0.12(-0.73%)
Jan 04, 2017	15.91	16.02	15.75	15.91	253,818	+0.00(+0.00%)

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.