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 31, 2007	7.900	8.038	7.781	8.014	297,445	+0.08(+1.05%)
Jan 30, 2007	7.960	8.008	7.877	7.930	314,145	-0.04(-0.52%)
Jan 29, 2007	7.990	8.026	7.859	7.972	174,509	-0.07(-0.89%)
Jan 26, 2007	7.924	8.044	7.817	8.044	183,354	+0.02(+0.30%)
Jan 25, 2007	8.109	8.109	7.942	8.020	143,809	-0.10(-1.18%)
Jan 24, 2007	8.020	8.145	8.020	8.115	125,579	+0.07(+0.89%)
Jan 23, 2007	8.067	8.121	8.038	8.044	249,239	-0.05(-0.59%)
Jan 22, 2007	8.121	8.121	8.014	8.091	112,530	-0.05(-0.66%)
Jan 19, 2007	8.115	8.252	8.026	8.145	160,058	+0.00(+0.00%)
Jan 18, 2007	8.115	8.193	8.056	8.145	199,188	+0.01(+0.07%)
Jan 17, 2007	8.246	8.282	8.121	8.139	99,904	-0.14(-1.73%)
Jan 16, 2007	8.354	8.354	8.193	8.282	125,344	-0.04(-0.43%)
Jan 12, 2007	8.282	8.348	8.229	8.318	61,371	+0.03(+0.36%)
Jan 11, 2007	8.252	8.336	8.211	8.288	66,528	+0.06(+0.73%)
Jan 10, 2007	8.145	8.270	8.127	8.229	119,078	+0.02(+0.29%)
Jan 09, 2007	8.252	8.270	8.157	8.205	134,558	-0.03(-0.36%)
Jan 08, 2007	8.264	8.324	8.175	8.235	164,549	-0.04(-0.43%)
Jan 05, 2007	8.384	8.384	8.252	8.270	186,590	-0.17(-1.98%)
Jan 04, 2007	8.443	8.485	8.324	8.437	212,799	+0.00(+0.00%)

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.