Indicators

Dime Community Bancshares Inc (NQ: DCOM )

20.09 +0.10 (+0.50%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.778	8.855	8.616	8.825	431,439	+0.00(+0.00%)
Jan 30, 2006	8.790	8.986	8.772	8.825	484,896	-0.36(-3.90%)
Jan 27, 2006	9.279	9.327	9.022	9.183	104,193	-0.10(-1.03%)
Jan 26, 2006	9.279	9.315	9.213	9.279	208,453	+0.01(+0.13%)
Jan 25, 2006	9.207	9.285	9.183	9.267	155,399	+0.05(+0.58%)
Jan 24, 2006	9.052	9.249	9.052	9.213	66,317	+0.15(+1.65%)
Jan 23, 2006	9.070	9.142	8.998	9.064	88,004	-0.02(-0.26%)
Jan 20, 2006	9.207	9.207	9.040	9.088	90,776	-0.06(-0.65%)
Jan 19, 2006	9.112	9.195	9.028	9.148	73,496	+0.06(+0.66%)
Jan 18, 2006	8.992	9.094	8.992	9.088	80,707	+0.04(+0.40%)
Jan 17, 2006	9.004	9.070	8.980	9.052	114,374	-0.02(-0.26%)
Jan 13, 2006	9.118	9.195	9.064	9.076	267,042	-0.04(-0.46%)
Jan 12, 2006	9.222	9.222	9.118	9.118	294,952	-0.11(-1.23%)
Jan 11, 2006	9.231	9.279	9.165	9.231	257,442	-0.04(-0.45%)
Jan 10, 2006	9.153	9.273	9.136	9.273	232,152	+0.07(+0.78%)
Jan 09, 2006	9.145	9.231	9.112	9.201	131,444	+0.08(+0.92%)
Jan 06, 2006	9.112	9.159	8.998	9.118	209,208	+0.04(+0.39%)
Jan 05, 2006	9.010	9.148	9.010	9.082	113,174	+0.05(+0.59%)
Jan 04, 2006	8.885	9.028	8.807	9.028	169,330	+0.10(+1.07%)

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.