Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.99 UNCHANGED

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 (%)
May 28, 2010	7.844	7.862	7.582	7.783	171,766	-0.06(-0.78%)
May 27, 2010	7.740	7.862	7.600	7.844	124,512	+0.27(+3.63%)
May 26, 2010	7.502	7.673	7.502	7.569	380,457	+0.13(+1.72%)
May 25, 2010	7.301	7.460	7.197	7.441	181,480	-0.01(-0.08%)
May 24, 2010	7.600	7.600	7.423	7.447	126,599	-0.18(-2.40%)
May 21, 2010	7.380	7.704	7.374	7.630	322,593	+0.15(+2.04%)
May 20, 2010	7.521	7.984	7.478	7.478	261,897	-0.65(-7.96%)
May 19, 2010	8.375	8.484	8.063	8.124	269,053	-0.27(-3.20%)
May 18, 2010	8.582	8.612	8.314	8.393	245,674	-0.18(-2.06%)
May 17, 2010	8.478	8.570	8.405	8.570	429,461	+0.15(+1.74%)
May 14, 2010	8.423	8.497	8.344	8.423	258,715	-0.05(-0.65%)
May 13, 2010	8.314	8.521	8.260	8.478	251,466	+0.16(+1.98%)
May 12, 2010	7.874	8.320	7.826	8.314	290,950	+0.48(+6.15%)
May 11, 2010	7.874	7.948	7.630	7.832	277,402	+0.09(+1.10%)
May 10, 2010	7.697	7.826	7.595	7.746	208,881	+0.40(+5.39%)
May 07, 2010	7.563	7.813	7.216	7.350	272,259	-0.15(-2.03%)
May 06, 2010	8.057	8.100	6.819	7.502	417,567	-0.59(-7.24%)
May 05, 2010	8.234	8.332	7.960	8.088	266,150	+0.10(+1.30%)
May 04, 2010	7.917	7.984	7.795	7.984	239,654	-0.05(-0.68%)

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.