Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.28 +0.32 (+1.69%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.00	17.14	17.00	17.05	97,759	-0.01(-0.05%)
Nov 27, 2019	17.05	17.11	16.97	17.06	113,008	+0.11(+0.65%)
Nov 26, 2019	17.01	17.09	16.86	16.95	182,292	-0.05(-0.30%)
Nov 25, 2019	16.67	17.09	16.67	17.00	180,115	+0.34(+2.03%)
Nov 22, 2019	16.80	16.85	16.62	16.67	101,660	-0.14(-0.83%)
Nov 21, 2019	17.03	17.09	16.73	16.80	174,759	-0.14(-0.82%)
Nov 20, 2019	17.05	17.24	16.85	16.94	312,872	-0.14(-0.79%)
Nov 19, 2019	17.00	17.17	16.91	17.08	139,427	+0.17(+1.00%)
Nov 18, 2019	16.71	16.95	16.68	16.91	168,272	+0.21(+1.24%)
Nov 15, 2019	16.74	16.76	16.49	16.70	1,332,464	+0.06(+0.38%)
Nov 14, 2019	16.52	16.71	16.41	16.64	214,528	+0.09(+0.56%)
Nov 13, 2019	16.68	16.72	16.50	16.55	220,127	-0.16(-0.96%)
Nov 12, 2019	16.45	16.77	16.40	16.71	203,874	+0.27(+1.65%)
Nov 11, 2019	16.38	16.46	15.88	16.44	203,984	+0.02(+0.10%)
Nov 08, 2019	16.50	16.57	16.17	16.42	205,212	-0.18(-1.07%)
Nov 07, 2019	16.80	16.98	16.57	16.60	180,901	-0.10(-0.61%)
Nov 06, 2019	16.79	16.79	16.57	16.70	252,119	-0.10(-0.60%)
Nov 05, 2019	16.40	16.83	16.40	16.80	207,770	+0.44(+2.66%)
Nov 04, 2019	16.17	16.39	15.90	16.36	325,853	+0.34(+2.12%)

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.