Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.89 +0.06 (+0.30%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.348	8.390	8.211	8.336	242,232	-0.04(-0.50%)
Jul 28, 2006	8.121	8.414	8.109	8.378	202,618	+0.31(+3.85%)
Jul 27, 2006	8.282	8.360	8.056	8.067	181,370	-0.19(-2.31%)
Jul 26, 2006	8.294	8.348	8.115	8.258	149,321	-0.08(-0.93%)
Jul 25, 2006	8.396	8.640	8.187	8.336	261,035	-0.01(-0.14%)
Jul 24, 2006	8.229	8.360	8.241	8.348	98,592	+0.12(+1.45%)
Jul 21, 2006	8.288	8.306	8.103	8.229	180,021	-0.10(-1.15%)
Jul 20, 2006	8.485	8.569	8.306	8.324	229,636	-0.13(-1.48%)
Jul 19, 2006	8.187	8.449	8.163	8.449	337,111	+0.28(+3.43%)
Jul 18, 2006	8.079	8.199	7.996	8.169	177,500	+0.13(+1.63%)
Jul 17, 2006	7.978	8.074	7.966	8.038	61,998	+0.05(+0.60%)
Jul 14, 2006	8.026	8.062	7.954	7.990	159,378	-0.07(-0.81%)
Jul 13, 2006	8.062	8.163	8.002	8.056	178,162	-0.04(-0.44%)
Jul 12, 2006	8.324	8.342	8.085	8.091	77,562	-0.24(-2.87%)
Jul 11, 2006	8.229	8.342	8.091	8.330	211,158	+0.07(+0.79%)
Jul 10, 2006	8.127	8.306	8.127	8.264	132,213	+0.14(+1.69%)
Jul 07, 2006	8.276	8.318	8.097	8.127	121,701	-0.18(-2.23%)
Jul 06, 2006	8.163	8.330	8.109	8.312	162,766	+0.18(+2.20%)
Jul 05, 2006	8.062	8.163	7.984	8.133	256,646	+0.02(+0.22%)

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.