Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.83 +0.28 (+1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.285	9.338	9.195	9.315	320,582	+0.04(+0.39%)
Feb 25, 2005	9.136	9.279	9.136	9.279	296,802	+0.13(+1.37%)
Feb 24, 2005	9.124	9.195	9.040	9.153	482,400	+0.03(+0.33%)
Feb 23, 2005	9.297	9.321	9.124	9.124	302,957	-0.10(-1.10%)
Feb 22, 2005	9.338	9.368	9.189	9.225	280,521	-0.11(-1.21%)
Feb 18, 2005	9.452	9.452	9.237	9.338	240,798	-0.05(-0.56%)
Feb 17, 2005	9.500	9.571	9.391	9.391	278,687	-0.16(-1.64%)
Feb 16, 2005	9.500	9.607	9.458	9.547	309,262	+0.03(+0.31%)
Feb 15, 2005	9.559	9.565	9.446	9.517	197,158	+0.05(+0.57%)
Feb 14, 2005	9.607	9.661	9.446	9.464	141,320	-0.13(-1.37%)
Feb 11, 2005	9.476	9.649	9.380	9.595	173,158	+0.04(+0.41%)
Feb 10, 2005	9.512	9.577	9.350	9.556	299,394	+0.13(+1.42%)
Feb 09, 2005	9.774	9.780	9.398	9.422	171,797	-0.26(-2.65%)
Feb 08, 2005	9.744	9.804	9.619	9.679	172,500	-0.05(-0.55%)
Feb 07, 2005	9.786	9.786	9.637	9.732	158,431	-0.04(-0.43%)
Feb 04, 2005	9.834	9.834	9.691	9.774	519,405	-0.03(-0.30%)
Feb 03, 2005	9.876	9.917	9.696	9.804	199,974	-0.08(-0.84%)
Feb 02, 2005	9.750	9.953	9.750	9.887	205,470	+0.06(+0.61%)

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.