Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.91 -0.08 (-0.43%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.614	9.001	8.538	8.906	448,011	+0.22(+2.48%)
Jul 28, 2011	8.728	8.747	8.519	8.690	275,017	+0.00(+0.00%)
Jul 27, 2011	8.899	8.899	8.684	8.690	307,889	-0.23(-2.56%)
Jul 26, 2011	9.102	9.102	8.912	8.919	122,609	-0.15(-1.68%)
Jul 25, 2011	9.147	9.242	9.064	9.071	210,771	-0.15(-1.58%)
Jul 22, 2011	9.286	9.337	9.204	9.216	164,576	-0.10(-1.09%)
Jul 21, 2011	9.483	9.483	9.299	9.318	280,296	-0.16(-1.74%)
Jul 20, 2011	9.521	9.597	9.431	9.483	93,655	-0.03(-0.33%)
Jul 19, 2011	9.210	9.514	9.153	9.514	187,562	+0.44(+4.82%)
Jul 18, 2011	9.147	9.153	9.001	9.077	136,179	-0.10(-1.04%)
Jul 15, 2011	9.293	9.400	9.115	9.172	190,312	-0.11(-1.16%)
Jul 14, 2011	9.388	9.388	9.216	9.280	253,650	-0.08(-0.81%)
Jul 13, 2011	9.356	9.400	9.280	9.356	434,530	+0.08(+0.89%)
Jul 12, 2011	9.267	9.375	9.261	9.273	130,872	+0.01(+0.07%)
Jul 11, 2011	9.362	9.375	9.242	9.267	194,685	-0.18(-1.94%)
Jul 08, 2011	9.514	9.584	9.394	9.451	101,756	-0.13(-1.39%)
Jul 07, 2011	9.508	9.616	9.350	9.584	225,845	+0.13(+1.41%)
Jul 06, 2011	9.324	9.489	9.303	9.451	258,090	+0.09(+0.95%)
Jul 05, 2011	9.457	9.502	9.293	9.362	215,816	-0.15(-1.53%)

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.