Indicators

Dime Community Bancshares Inc (NQ: DCOM )

20.13 +0.34 (+1.72%)

Streaming Delayed Price Updated: 1:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.638	7.811	7.429	7.620	228,023	-0.04(-0.47%)
Dec 28, 2007	7.781	7.966	7.656	7.656	159,352	-0.05(-0.62%)
Dec 27, 2007	8.056	8.163	7.703	7.703	179,325	-0.42(-5.14%)
Dec 26, 2007	7.930	8.235	7.817	8.121	209,720	+0.11(+1.34%)
Dec 24, 2007	7.912	8.067	7.877	8.014	76,355	+0.08(+1.05%)
Dec 21, 2007	7.918	8.181	7.781	7.930	736,905	+0.18(+2.31%)
Dec 20, 2007	7.972	8.026	7.632	7.751	356,585	-0.13(-1.59%)
Dec 19, 2007	7.948	8.252	7.841	7.877	387,000	-0.08(-1.05%)
Dec 18, 2007	8.354	8.372	7.930	7.960	371,056	-0.27(-3.33%)
Dec 17, 2007	7.996	8.246	7.936	8.235	217,218	+0.17(+2.15%)
Dec 14, 2007	8.252	8.479	8.032	8.062	156,314	-0.32(-3.84%)
Dec 13, 2007	8.133	8.420	8.056	8.384	229,894	+0.13(+1.59%)
Dec 12, 2007	8.557	8.712	8.056	8.252	260,367	-0.11(-1.28%)
Dec 11, 2007	8.885	8.885	8.354	8.360	281,895	-0.47(-5.27%)
Dec 10, 2007	8.223	9.004	8.223	8.825	910,734	+0.85(+10.62%)
Dec 07, 2007	8.139	8.139	7.808	7.978	192,208	-0.12(-1.47%)
Dec 06, 2007	7.984	8.145	7.978	8.097	293,121	+0.08(+1.04%)
Dec 05, 2007	8.038	8.079	7.883	8.014	118,351	+0.12(+1.51%)
Dec 04, 2007	7.900	7.978	7.865	7.894	220,592	-0.09(-1.12%)

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.