Indicators

Dime Community Bancshares Inc (NQ: DCOM )

20.14 +0.31 (+1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.36	16.40	16.09	16.36	169,589	-0.04(-0.24%)
Jul 28, 2017	16.13	16.76	16.13	16.40	242,821	+0.39(+2.46%)
Jul 27, 2017	16.13	16.25	16.13	16.01	212,760	-0.08(-0.49%)
Jul 26, 2017	16.28	16.32	16.01	16.09	300,713	-0.20(-1.21%)
Jul 25, 2017	16.40	16.48	16.05	16.28	175,284	+0.08(+0.49%)
Jul 24, 2017	16.21	16.28	15.97	16.21	294,785	+0.00(+0.00%)
Jul 21, 2017	16.28	16.28	16.05	16.21	233,998	+0.00(+0.00%)
Jul 20, 2017		16.26	16.09	16.21	206,322	+0.08(+0.49%)
Jul 19, 2017	16.05	16.21	15.97	16.13	306,527	+0.08(+0.49%)
Jul 18, 2017	15.93	16.09	15.85	16.05	231,325	+0.12(+0.74%)
Jul 17, 2017	15.85	15.97	15.66	15.93	262,702	+0.12(+0.75%)
Jul 14, 2017	15.73	16.05	15.54	15.81	286,467	-0.08(-0.50%)
Jul 13, 2017	15.62	15.89	15.54	15.89	304,208	+0.24(+1.51%)
Jul 12, 2017	15.50	15.81	15.50	15.66	114,047	+0.20(+1.27%)
Jul 11, 2017	15.50	15.58	15.34	15.46	210,631	+0.00(+0.00%)
Jul 10, 2017	15.58	15.67	15.38	15.46	242,704	-0.24(-1.50%)
Jul 07, 2017	15.46	15.73	15.34	15.69	171,836	+0.28(+1.79%)
Jul 06, 2017	15.54	15.66	15.34	15.42	143,572	-0.16(-1.01%)
Jul 05, 2017	15.81	15.85	15.34	15.58	136,015	-0.24(-1.49%)

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.