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 (%)
Sep 30, 2002	8.286	8.799	8.131	8.521	673,697	+0.21(+2.59%)
Sep 27, 2002	8.457	8.768	8.306	8.306	208,645	-0.18(-2.16%)
Sep 26, 2002	8.390	8.660	8.342	8.490	488,681	+0.11(+1.29%)
Sep 25, 2002	8.258	8.815	8.254	8.382	1,083,445	+0.06(+0.77%)
Sep 24, 2002	8.060	8.441	8.015	8.318	1,021,591	+0.27(+3.31%)
Sep 23, 2002	8.032	8.267	7.976	8.052	905,971	-0.24(-2.88%)
Sep 20, 2002	8.115	8.334	7.976	8.290	818,240	+0.33(+4.20%)
Sep 19, 2002	7.956	8.250	7.928	7.956	1,177,713	-0.45(-5.39%)
Sep 18, 2002	8.414	8.477	8.063	8.410	3,048,479	-0.47(-5.29%)
Sep 17, 2002	8.580	9.085	8.577	8.879	1,116,972	+0.35(+4.15%)
Sep 16, 2002	8.692	8.791	8.465	8.525	957,361	-0.29(-3.29%)
Sep 13, 2002	8.851	8.955	8.712	8.815	83,382,600	-0.02(-0.18%)
Sep 12, 2002	9.185	9.186	8.831	8.831	499,486	-0.37(-4.06%)
Sep 11, 2002	9.110	9.269	9.054	9.205	584,206	+0.03(+0.35%)
Sep 10, 2002	9.683	9.687	9.070	9.173	312,414,496	-0.58(-5.99%)
Sep 09, 2002	10.12	10.16	9.746	9.758	1,646,033	-0.47(-4.59%)
Sep 06, 2002	10.36	10.41	10.11	10.23	339,362	-0.06(-0.62%)
Sep 05, 2002	10.14	10.36	10.02	10.29	300,398	+0.07(+0.66%)
Sep 04, 2002	10.01	10.24	9.985	10.22	42,055,800	+0.20(+2.02%)

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.