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, 2011	9.554	9.554	9.308	9.386	293,181	-0.06(-0.59%)
Jan 28, 2011	9.348	9.535	9.311	9.442	253,424	+0.04(+0.46%)
Jan 27, 2011	9.280	9.423	9.264	9.398	184,858	+0.14(+1.55%)
Jan 26, 2011	9.211	9.367	9.180	9.255	168,449	+0.05(+0.54%)
Jan 25, 2011	9.118	9.280	9.118	9.205	144,152	+0.02(+0.27%)
Jan 24, 2011	9.093	9.211	9.087	9.180	92,200	+0.11(+1.24%)
Jan 21, 2011	9.168	9.224	9.037	9.068	209,807	-0.01(-0.07%)
Jan 20, 2011	9.031	9.180	9.025	9.075	178,487	-0.02(-0.21%)
Jan 19, 2011	9.317	9.317	9.087	9.093	389,467	-0.25(-2.66%)
Jan 18, 2011	9.386	9.386	9.211	9.342	71,007	-0.07(-0.73%)
Jan 14, 2011	9.286	9.429	9.286	9.411	74,161	+0.12(+1.34%)
Jan 13, 2011	9.249	9.286	9.155	9.286	98,136	+0.04(+0.40%)
Jan 12, 2011	9.498	9.498	9.168	9.249	93,215	+0.09(+1.02%)
Jan 11, 2011	9.131	9.211	9.004	9.155	140,629	+0.07(+0.75%)
Jan 10, 2011	8.931	9.149	8.869	9.087	175,170	+0.09(+1.04%)
Jan 07, 2011	9.274	9.280	8.956	8.994	76,745	-0.24(-2.56%)
Jan 06, 2011	9.224	9.267	9.112	9.230	166,047	+0.01(+0.07%)
Jan 05, 2011	9.180	9.261	9.087	9.224	101,506	+0.02(+0.20%)
Jan 04, 2011	9.485	9.485	9.106	9.205	107,704	-0.24(-2.50%)

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.