Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.13 +0.17 (+0.90%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.683	6.762	6.629	6.707	303,403	+0.06(+0.90%)
Nov 27, 2009	6.617	6.802	6.564	6.647	89,861	-0.17(-2.45%)
Nov 25, 2009	7.047	7.178	6.802	6.814	55,226	-0.21(-3.06%)
Nov 24, 2009	7.023	7.107	6.910	7.029	68,539	-0.01(-0.17%)
Nov 23, 2009	7.065	7.220	6.999	7.041	99,169	+0.10(+1.46%)
Nov 20, 2009	6.820	6.970	6.808	6.940	110,901	+0.09(+1.31%)
Nov 19, 2009	7.005	7.011	6.796	6.850	128,964	-0.24(-3.37%)
Nov 18, 2009	7.041	7.149	7.005	7.089	186,309	+0.03(+0.42%)
Nov 17, 2009	6.958	7.137	6.904	7.059	197,064	+0.08(+1.11%)
Nov 16, 2009	7.005	7.119	6.928	6.981	220,163	+0.07(+1.04%)
Nov 13, 2009	6.934	7.047	6.856	6.910	220,314	+0.05(+0.70%)
Nov 12, 2009	7.005	7.107	6.832	6.862	418,622	-0.14(-1.96%)
Nov 11, 2009	7.137	7.143	6.981	6.999	388,718	+0.23(+3.44%)
Nov 10, 2009	6.659	6.820	6.659	6.767	374,367	+0.09(+1.34%)
Nov 09, 2009	6.689	6.725	6.564	6.677	257,761	+0.07(+1.08%)
Nov 06, 2009	6.415	6.606	6.295	6.606	174,274	+0.13(+2.03%)
Nov 05, 2009	6.248	6.492	6.116	6.474	169,543	+0.30(+4.93%)
Nov 04, 2009	6.546	6.546	6.152	6.170	160,450	-0.36(-5.57%)
Nov 03, 2009	6.421	6.546	6.379	6.534	95,507	+0.04(+0.64%)

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.