Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.99 +0.20 (+1.01%)

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 (%)
Jan 30, 2015	10.97	11.11	10.78	10.81	284,078	-0.33(-2.96%)
Jan 29, 2015	10.82	11.15	10.78	11.14	304,953	+0.27(+2.49%)
Jan 28, 2015	11.46	11.46	10.83	10.86	204,346	-0.23(-2.09%)
Jan 27, 2015	11.13	11.22	11.02	11.10	123,098	-0.10(-0.91%)
Jan 26, 2015	11.10	11.21	10.94	11.20	110,061	+0.11(+0.98%)
Jan 23, 2015	11.36	11.36	11.04	11.09	111,478	-0.22(-1.99%)
Jan 22, 2015	10.96	11.32	10.89	11.31	212,704	+0.44(+4.07%)
Jan 21, 2015	10.91	11.02	10.77	10.87	190,548	-0.04(-0.40%)
Jan 20, 2015	11.13	11.23	10.86	10.92	325,751	-0.17(-1.57%)
Jan 16, 2015	10.98	11.23	10.94	11.09	186,961	+0.07(+0.66%)
Jan 15, 2015	11.06	11.15	10.94	11.02	239,990	-0.04(-0.33%)
Jan 14, 2015	11.11	11.15	10.94	11.05	190,530	-0.16(-1.42%)
Jan 13, 2015	11.21	11.45	11.08	11.21	194,669	+0.04(+0.32%)
Jan 12, 2015	11.23	11.24	11.13	11.18	128,449	-0.03(-0.26%)
Jan 09, 2015	11.39	11.39	11.17	11.21	127,155	-0.22(-1.90%)
Jan 08, 2015	11.44	11.50	11.29	11.42	185,627	+0.09(+0.77%)
Jan 07, 2015	11.42	11.42	11.21	11.34	128,139	+0.04(+0.39%)
Jan 06, 2015	11.57	11.57	11.24	11.29	152,601	-0.22(-1.95%)
Jan 05, 2015	11.59	11.68	11.47	11.52	206,028	-0.10(-0.87%)

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.