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 (%)
May 28, 2004	6.858	6.950	6.771	6.802	214,678	-0.05(-0.75%)
May 27, 2004	6.950	7.021	6.755	6.854	669,423	-0.03(-0.40%)
May 26, 2004	6.775	6.886	6.731	6.882	462,287	+0.04(+0.64%)
May 25, 2004	6.715	6.838	6.679	6.838	484,659	+0.16(+2.44%)
May 24, 2004	6.751	6.834	6.675	6.675	409,245	-0.06(-0.94%)
May 21, 2004	6.631	6.739	6.568	6.739	701,600	+0.18(+2.67%)
May 20, 2004	6.528	6.604	6.496	6.564	1,377,308	+0.05(+0.73%)
May 19, 2004	6.508	6.572	6.452	6.516	861,729	+0.08(+1.30%)
May 18, 2004	6.440	6.448	6.325	6.433	235,794	+0.08(+1.25%)
May 17, 2004	6.444	6.448	6.341	6.353	240,821	-0.12(-1.84%)
May 14, 2004	6.508	6.679	6.417	6.472	624,426	-0.04(-0.55%)
May 13, 2004	6.552	6.600	6.440	6.508	980,128	-0.00(-0.06%)
May 12, 2004	6.576	6.576	6.317	6.512	444,187	-0.03(-0.49%)
May 11, 2004	6.540	6.600	6.405	6.544	440,919	+0.13(+1.98%)
May 10, 2004	6.564	6.572	6.329	6.417	456,253	-0.15(-2.24%)
May 07, 2004	6.683	6.771	6.552	6.564	424,580	-0.13(-1.96%)
May 06, 2004	6.930	6.930	6.695	6.695	556,051	-0.23(-3.33%)
May 05, 2004	6.854	7.057	6.810	6.926	476,112	+0.13(+1.87%)
May 04, 2004	6.906	6.946	6.779	6.798	655,597	-0.16(-2.29%)

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.