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 29, 2006	8.867	8.945	8.766	8.790	180,391	-0.10(-1.07%)
Sep 28, 2006	8.861	8.927	8.790	8.885	127,906	+0.01(+0.07%)
Sep 27, 2006	8.754	8.909	8.754	8.879	126,187	+0.09(+1.02%)
Sep 26, 2006	8.837	8.885	8.718	8.790	184,623	-0.03(-0.34%)
Sep 25, 2006	8.622	8.855	8.557	8.819	222,603	+0.20(+2.35%)
Sep 22, 2006	8.760	8.790	8.551	8.616	179,954	-0.18(-2.04%)
Sep 21, 2006	8.885	8.891	8.706	8.795	187,426	-0.05(-0.54%)
Sep 20, 2006	8.622	8.873	8.593	8.843	242,274	+0.25(+2.92%)
Sep 19, 2006	8.622	8.622	8.372	8.593	143,381	+0.00(+0.00%)
Sep 18, 2006	8.670	8.706	8.509	8.593	190,302	-0.11(-1.23%)
Sep 15, 2006	8.754	8.801	8.646	8.700	416,757	+0.01(+0.14%)
Sep 14, 2006	8.801	8.801	8.628	8.688	715,215	-0.12(-1.35%)
Sep 13, 2006	8.766	8.819	8.666	8.807	202,739	+0.04(+0.48%)
Sep 12, 2006	8.587	8.766	8.539	8.766	110,038	+0.21(+2.44%)
Sep 11, 2006	8.372	8.557	8.372	8.557	67,327	+0.13(+1.56%)
Sep 08, 2006	8.527	8.527	8.384	8.426	64,934	-0.06(-0.70%)
Sep 07, 2006	8.485	8.563	8.420	8.485	149,319	-0.01(-0.14%)
Sep 06, 2006	8.521	8.533	8.420	8.497	106,702	-0.08(-0.97%)
Sep 05, 2006	8.563	8.658	8.497	8.581	85,159	+0.04(+0.49%)

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.