Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.75 -0.14 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.091	8.229	7.787	8.044	143,795	-0.16(-1.89%)
Nov 26, 2008	7.990	8.306	7.715	8.199	338,926	-0.04(-0.43%)
Nov 25, 2008	8.282	8.378	7.829	8.235	301,016	+0.14(+1.77%)
Nov 24, 2008	7.429	8.181	7.357	8.091	418,528	+0.66(+8.92%)
Nov 21, 2008	7.519	7.745	6.773	7.429	684,221	+0.10(+1.38%)
Nov 20, 2008	7.805	8.121	7.286	7.328	464,874	-0.53(-6.76%)
Nov 19, 2008	8.449	8.712	7.859	7.859	352,057	-0.70(-8.16%)
Nov 18, 2008	8.766	9.070	8.115	8.557	304,546	-0.17(-1.92%)
Nov 17, 2008	8.873	9.165	8.718	8.724	320,229	-0.24(-2.66%)
Nov 14, 2008	9.541	10.06	8.915	8.963	217,290	-0.79(-8.13%)
Nov 13, 2008	8.974	9.899	8.634	9.756	393,652	+0.86(+9.66%)
Nov 12, 2008	8.891	9.464	8.790	8.897	240,483	-0.19(-2.10%)
Nov 11, 2008	8.819	9.476	8.819	9.088	187,204	+0.14(+1.53%)
Nov 10, 2008	9.768	9.768	8.909	8.951	178,543	-0.23(-2.47%)
Nov 07, 2008	9.416	9.452	8.974	9.177	241,875	-0.14(-1.54%)
Nov 06, 2008	9.488	9.786	9.291	9.321	249,606	-0.33(-3.40%)
Nov 05, 2008	10.23	10.29	9.517	9.649	253,588	-0.76(-7.33%)
Nov 04, 2008	10.20	10.44	9.828	10.41	307,417	+0.34(+3.38%)

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.