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 29, 2010	7.368	7.579	7.295	7.295	421,187	-0.03(-0.41%)
Jan 28, 2010	7.585	7.597	7.301	7.325	444,098	-0.20(-2.65%)
Jan 27, 2010	6.964	7.686	6.874	7.524	426,120	+0.51(+7.32%)
Jan 26, 2010	7.089	7.113	6.868	7.011	282,004	-0.08(-1.18%)
Jan 25, 2010	7.238	7.280	7.047	7.095	165,375	-0.07(-1.00%)
Jan 22, 2010	7.190	7.298	7.053	7.166	179,277	-0.01(-0.08%)
Jan 21, 2010	7.089	7.280	7.029	7.172	368,175	+0.11(+1.61%)
Jan 20, 2010	6.934	7.083	6.934	7.059	277,055	+0.05(+0.68%)
Jan 19, 2010	6.999	7.089	6.987	7.011	304,472	+0.01(+0.09%)
Jan 15, 2010	7.035	7.005	7.005	7.005	202,611	+0.01(+0.09%)
Jan 14, 2010	6.958	7.089	6.877	6.999	161,985	+0.00(+0.00%)
Jan 13, 2010	6.946	7.095	6.886	6.999	371,964	+0.10(+1.47%)
Jan 12, 2010	6.934	6.999	6.880	6.898	150,335	-0.07(-1.03%)
Jan 11, 2010	6.981	7.143	6.874	6.970	215,011	+0.03(+0.43%)
Jan 08, 2010	6.773	6.981	6.773	6.940	246,853	+0.13(+1.93%)
Jan 07, 2010	6.779	6.856	6.779	6.808	156,440	+0.03(+0.44%)
Jan 06, 2010	6.850	6.898	6.743	6.779	169,503	-0.10(-1.39%)
Jan 05, 2010	7.017	7.041	6.856	6.874	231,109	-0.17(-2.46%)

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.