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 (%)
Feb 28, 2006	8.354	8.342	8.145	8.163	259,760	-0.19(-2.29%)
Feb 27, 2006	8.354	8.491	8.342	8.354	156,373	-0.01(-0.07%)
Feb 24, 2006	8.408	8.408	8.282	8.360	306,409	-0.01(-0.07%)
Feb 23, 2006	8.414	8.479	8.324	8.366	148,189	-0.10(-1.20%)
Feb 22, 2006	8.342	8.563	8.342	8.467	318,709	+0.13(+1.50%)
Feb 21, 2006	8.515	8.545	8.288	8.342	360,360	-0.20(-2.31%)
Feb 17, 2006	8.676	8.676	8.521	8.539	273,569	-0.11(-1.24%)
Feb 16, 2006	8.879	8.903	8.646	8.646	446,450	-0.15(-1.70%)
Feb 15, 2006	8.837	8.969	8.682	8.795	298,219	-0.01(-0.07%)
Feb 14, 2006	8.539	8.801	8.467	8.801	212,078	+0.32(+3.73%)
Feb 13, 2006	8.569	8.664	8.467	8.485	161,553	-0.16(-1.86%)
Feb 10, 2006	8.694	8.790	8.527	8.646	160,070	-0.03(-0.34%)
Feb 09, 2006	8.843	8.843	8.664	8.676	119,008	-0.11(-1.22%)
Feb 08, 2006	8.676	8.831	8.676	8.784	66,360	+0.09(+1.03%)
Feb 07, 2006	8.754	8.861	8.688	8.694	155,689	-0.11(-1.29%)
Feb 06, 2006	8.754	8.819	8.634	8.807	163,549	+0.01(+0.14%)
Feb 03, 2006	8.778	8.915	8.772	8.795	292,396	+0.02(+0.20%)
Feb 02, 2006	8.897	8.927	8.766	8.778	182,456	-0.14(-1.61%)

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.