Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.84 UNCHANGED

Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.110	6.259	5.973	5.997	350,240	-0.07(-1.08%)
Jan 29, 2009	6.755	6.755	6.009	6.063	525,488	-0.80(-11.65%)
Jan 28, 2009	6.928	6.946	6.689	6.862	616,488	+0.00(+0.00%)
Jan 27, 2009	6.850	6.922	6.653	6.862	361,944	-0.02(-0.26%)
Jan 26, 2009	6.838	7.059	6.713	6.880	530,057	+0.02(+0.26%)
Jan 23, 2009	6.856	6.981	5.693	6.862	1,223,611	-0.30(-4.17%)
Jan 22, 2009	7.375	7.632	6.928	7.160	277,670	-0.42(-5.59%)
Jan 21, 2009	7.143	7.602	6.898	7.584	411,386	+0.53(+7.53%)
Jan 20, 2009	7.381	7.709	7.053	7.053	419,845	-0.48(-6.34%)
Jan 16, 2009	7.501	7.530	7.202	7.530	244,741	+0.10(+1.37%)
Jan 15, 2009	7.363	7.608	7.196	7.429	324,938	+0.08(+1.14%)
Jan 14, 2009	7.775	7.829	7.345	7.345	286,753	-0.57(-7.16%)
Jan 13, 2009	7.650	7.990	7.632	7.912	383,320	+0.26(+3.43%)
Jan 12, 2009	7.721	7.942	7.590	7.650	289,795	-0.08(-1.08%)
Jan 09, 2009	8.038	8.038	7.715	7.733	398,041	-0.29(-3.57%)
Jan 08, 2009	7.727	8.115	7.698	8.020	223,461	+0.25(+3.23%)
Jan 07, 2009	7.817	7.865	7.686	7.769	307,661	-0.20(-2.54%)
Jan 06, 2009	7.763	8.050	7.662	7.972	207,455	+0.29(+3.73%)
Jan 05, 2009	7.841	8.002	7.560	7.686	269,917	-0.14(-1.75%)

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.