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 28, 2007	8.563	8.992	8.509	8.933	801,723	+0.35(+4.10%)
Sep 27, 2007	8.706	8.712	8.479	8.581	185,861	-0.07(-0.83%)
Sep 26, 2007	8.742	8.819	8.575	8.652	188,278	-0.05(-0.62%)
Sep 25, 2007	8.682	8.801	8.622	8.706	426,130	-0.07(-0.75%)
Sep 24, 2007	8.766	8.986	8.622	8.772	401,071	-0.48(-5.16%)
Sep 21, 2007	9.464	9.464	9.136	9.249	675,989	-0.13(-1.34%)
Sep 20, 2007	9.476	9.541	9.213	9.374	373,454	-0.14(-1.44%)
Sep 19, 2007	9.309	9.535	9.171	9.512	355,274	+0.29(+3.10%)
Sep 18, 2007	8.593	9.428	8.437	9.225	479,467	+0.69(+8.11%)
Sep 17, 2007	8.497	8.557	8.360	8.533	164,730	+0.03(+0.35%)
Sep 14, 2007	8.300	8.515	8.264	8.503	102,537	+0.10(+1.21%)
Sep 13, 2007	8.461	8.473	8.235	8.402	141,704	-0.01(-0.14%)
Sep 12, 2007	8.258	8.467	8.241	8.414	224,388	+0.11(+1.29%)
Sep 11, 2007	8.133	8.306	8.056	8.306	232,383	+0.22(+2.73%)
Sep 10, 2007	8.026	8.139	7.745	8.085	224,949	+0.10(+1.19%)
Sep 07, 2007	7.924	8.079	7.924	7.990	403,536	+0.02(+0.30%)
Sep 06, 2007	8.056	8.085	7.954	7.966	172,629	-0.08(-0.96%)
Sep 05, 2007	8.115	8.115	7.936	8.044	163,343	-0.12(-1.46%)

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.