Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.79 -0.05 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.206	8.232	8.167	8.167	164,945	-0.04(-0.47%)
Dec 29, 2011	8.154	8.310	8.148	8.206	104,175	+0.10(+1.20%)
Dec 28, 2011	8.174	8.187	8.070	8.109	147,381	-0.05(-0.64%)
Dec 27, 2011	8.109	8.219	7.907	8.161	63,010	+0.05(+0.56%)
Dec 23, 2011	8.063	8.167	7.999	8.115	191,543	+0.18(+2.20%)
Dec 21, 2011	7.772	7.973	7.700	7.940	91,727	+0.19(+2.42%)
Dec 20, 2011	7.538	7.765	7.512	7.752	196,739	+0.39(+5.28%)
Dec 19, 2011	7.558	7.616	7.324	7.363	167,357	-0.12(-1.64%)
Dec 16, 2011	7.623	7.752	7.454	7.487	704,104	-0.06(-0.77%)
Dec 15, 2011	7.603	7.623	7.461	7.545	132,448	+0.08(+1.04%)
Dec 14, 2011	7.428	7.655	7.428	7.467	113,483	-0.05(-0.69%)
Dec 13, 2011	7.713	7.856	7.474	7.519	181,746	-0.12(-1.53%)
Dec 12, 2011	7.499	7.649	7.467	7.636	121,874	+0.02(+0.26%)
Dec 09, 2011	7.441	7.694	7.260	7.616	176,397	+0.23(+3.16%)
Dec 08, 2011	7.551	7.629	7.370	7.383	123,992	-0.30(-3.88%)
Dec 07, 2011	7.558	7.720	7.389	7.681	174,671	+0.08(+1.11%)
Dec 06, 2011	7.700	7.700	7.571	7.597	149,797	-0.08(-1.01%)
Dec 05, 2011	7.772	7.862	7.642	7.674	189,937	+0.04(+0.51%)
Dec 02, 2011	7.674	7.778	7.577	7.636	131,967	+0.09(+1.20%)

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.