Indicators

Dime Community Bancshares Inc (NQ: DCOM )

20.05 +0.27 (+1.34%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	8.521	8.599	8.335	8.360	155,220	-0.18(-2.10%)
Dec 28, 2006	8.640	8.640	8.533	8.539	83,724	-0.10(-1.11%)
Dec 27, 2006	8.509	8.640	8.467	8.634	114,045	+0.14(+1.69%)
Dec 26, 2006	8.420	8.503	8.420	8.491	99,516	+0.05(+0.57%)
Dec 22, 2006	8.414	8.467	8.342	8.443	103,471	+0.01(+0.07%)
Dec 21, 2006	8.390	8.473	8.258	8.437	151,935	+0.07(+0.86%)
Dec 20, 2006	8.402	8.414	8.306	8.366	155,040	-0.02(-0.21%)
Dec 19, 2006	8.306	8.384	8.235	8.384	140,268	+0.05(+0.64%)
Dec 18, 2006	8.479	8.551	8.294	8.330	178,779	-0.15(-1.76%)
Dec 15, 2006	8.443	8.515	8.408	8.479	446,900	+0.00(+0.00%)
Dec 14, 2006	8.449	8.563	8.431	8.479	117,075	+0.06(+0.71%)
Dec 13, 2006	8.449	8.461	8.318	8.420	267,984	-0.01(-0.14%)
Dec 12, 2006	8.342	8.479	8.342	8.431	132,998	+0.10(+1.22%)
Dec 11, 2006	8.437	8.485	8.330	8.330	96,139	-0.10(-1.20%)
Dec 08, 2006	8.402	8.485	8.300	8.431	103,682	+0.02(+0.28%)
Dec 07, 2006	8.533	8.560	8.408	8.408	84,404	-0.13(-1.47%)
Dec 06, 2006	8.527	8.557	8.455	8.533	64,425	-0.03(-0.35%)
Dec 05, 2006	8.515	8.587	8.437	8.563	113,791	+0.04(+0.49%)
Dec 04, 2006	8.312	8.533	8.282	8.521	132,463	+0.20(+2.37%)

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.