Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.30	12.37	12.19	12.23	106,610	-0.09(-0.71%)
Nov 26, 2003	12.31	12.39	12.21	12.32	225,605	+0.07(+0.55%)
Nov 25, 2003	12.05	12.42	12.05	12.25	453,046	+0.14(+1.12%)
Nov 24, 2003	11.79	12.12	11.77	12.12	319,410	+0.37(+3.15%)
Nov 21, 2003	11.66	12.01	11.66	11.75	157,614	+0.00(+0.03%)
Nov 20, 2003	11.90	12.00	11.61	11.74	404,115	-0.23(-1.93%)
Nov 19, 2003	11.70	12.01	11.70	11.97	302,273	+0.27(+2.28%)
Nov 18, 2003	11.66	11.78	11.62	11.71	237,681	+0.13(+1.10%)
Nov 17, 2003	11.54	11.66	11.44	11.58	195,585	+0.03(+0.28%)
Nov 14, 2003	11.71	11.81	11.55	11.55	264,282	-0.19(-1.59%)
Nov 13, 2003	11.74	11.79	11.66	11.74	123,339	-0.07(-0.57%)
Nov 12, 2003	11.49	11.80	11.46	11.80	306,743	+0.38(+3.34%)
Nov 11, 2003	11.62	11.70	11.39	11.42	199,954	-0.20(-1.71%)
Nov 10, 2003	11.77	11.79	11.62	11.62	300,989	-0.14(-1.22%)
Nov 07, 2003	11.68	11.82	11.68	11.76	378,753	+0.11(+0.96%)
Nov 06, 2003	11.57	11.68	11.48	11.65	619,105	+0.13(+1.10%)
Nov 05, 2003	11.77	11.81	11.44	11.52	282,495	-0.15(-1.26%)
Nov 04, 2003	11.56	11.83	11.54	11.67	247,121	+0.22(+1.95%)

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.