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 (%)
Apr 30, 2007	8.145	8.205	7.924	7.942	306,431	-0.21(-2.56%)
Apr 27, 2007	8.002	8.157	7.984	8.151	286,026	+0.11(+1.34%)
Apr 26, 2007	7.978	8.085	7.859	8.044	387,434	+0.00(+0.00%)
Apr 25, 2007	7.930	8.169	7.799	8.044	659,700	+0.36(+4.66%)
Apr 24, 2007	7.692	7.763	7.626	7.686	101,094	-0.04(-0.54%)
Apr 23, 2007	7.930	7.930	7.692	7.727	107,536	-0.23(-2.92%)
Apr 20, 2007	7.853	7.966	7.799	7.960	121,937	+0.23(+2.93%)
Apr 19, 2007	7.811	7.865	7.709	7.733	109,489	-0.14(-1.82%)
Apr 18, 2007	7.829	7.966	7.709	7.877	182,236	+0.00(+0.00%)
Apr 17, 2007	7.930	7.972	7.805	7.877	82,134	-0.07(-0.83%)
Apr 16, 2007	7.721	7.966	7.721	7.942	227,890	+0.23(+3.02%)
Apr 13, 2007	7.542	7.715	7.524	7.709	93,809	+0.15(+1.97%)
Apr 12, 2007	7.542	7.590	7.471	7.560	123,338	-0.02(-0.31%)
Apr 11, 2007	7.721	7.721	7.524	7.584	191,470	-0.12(-1.55%)
Apr 10, 2007	7.703	7.739	7.692	7.703	99,191	-0.01(-0.15%)
Apr 09, 2007	7.829	7.829	7.602	7.715	499,025	-0.13(-1.60%)
Apr 05, 2007	7.775	7.906	7.775	7.841	134,255	+0.05(+0.61%)
Apr 04, 2007	8.091	8.091	7.781	7.793	193,905	-0.32(-3.90%)
Apr 03, 2007	8.002	8.115	7.972	8.109	270,420	+0.12(+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.