Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.79 -0.05 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.295	9.406	9.039	9.072	313,308	-0.52(-5.39%)
Apr 27, 2012	9.360	9.661	9.308	9.589	129,713	+0.21(+2.23%)
Apr 26, 2012	9.269	9.412	9.243	9.380	83,112	+0.07(+0.70%)
Apr 25, 2012	9.367	9.458	9.229	9.314	136,161	+0.10(+1.14%)
Apr 24, 2012	8.987	9.242	8.987	9.210	115,771	+0.20(+2.25%)
Apr 23, 2012	8.974	9.085	8.967	9.007	124,120	-0.10(-1.08%)
Apr 20, 2012	9.092	9.164	8.935	9.105	240,083	+0.23(+2.58%)
Apr 19, 2012	8.967	9.020	8.778	8.876	139,307	-0.06(-0.66%)
Apr 18, 2012	9.125	9.125	8.869	8.935	119,277	-0.22(-2.36%)
Apr 17, 2012	9.079	9.262	9.079	9.151	123,489	+0.12(+1.38%)
Apr 16, 2012	8.876	9.105	8.843	9.026	112,924	+0.21(+2.38%)
Apr 13, 2012	9.066	9.125	8.810	8.817	127,468	-0.31(-3.37%)
Apr 12, 2012	9.039	9.203	9.000	9.125	142,723	+0.07(+0.72%)
Apr 11, 2012	9.000	9.072	8.903	9.059	181,818	+0.18(+1.99%)
Apr 10, 2012	9.105	9.189	8.850	8.882	198,061	-0.20(-2.16%)
Apr 09, 2012	9.131	9.164	9.066	9.079	154,809	-0.19(-2.05%)
Apr 05, 2012	9.354	9.354	9.197	9.269	213,503	-0.10(-1.05%)
Apr 04, 2012	9.439	9.524	9.282	9.367	171,651	-0.20(-2.12%)
Apr 03, 2012	9.753	9.766	9.488	9.570	206,039	-0.18(-1.88%)

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.