Indicators

Dime Community Bancshares Inc (NQ: DCOM )

20.14 +0.31 (+1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.750	9.816	9.625	9.816	136,768	+0.21(+2.17%)
Jan 28, 2005	9.905	9.905	9.565	9.607	233,204	-0.29(-2.95%)
Jan 27, 2005	10.10	10.14	9.786	9.899	217,751	-0.05(-0.48%)
Jan 26, 2005	9.750	10.01	9.619	9.947	383,677	+0.31(+3.22%)
Jan 25, 2005	9.649	9.708	9.541	9.637	292,431	+0.06(+0.62%)
Jan 24, 2005	9.720	9.750	9.517	9.577	485,722	+0.03(+0.31%)
Jan 21, 2005	9.816	9.816	9.535	9.547	325,598	-0.13(-1.30%)
Jan 20, 2005	9.852	10.02	9.673	9.673	211,517	-0.36(-3.57%)
Jan 19, 2005	9.917	10.08	9.792	10.03	482,276	+0.20(+2.06%)
Jan 18, 2005	9.607	9.899	9.547	9.828	223,256	+0.16(+1.67%)
Jan 14, 2005	9.637	9.768	9.547	9.667	235,998	+0.08(+0.87%)
Jan 13, 2005	9.840	10.11	9.583	9.583	173,482	-0.21(-2.19%)
Jan 12, 2005	9.750	9.822	9.577	9.798	207,837	+0.03(+0.31%)
Jan 11, 2005	9.917	9.935	9.757	9.768	181,216	-0.18(-1.86%)
Jan 10, 2005	9.726	10.14	9.726	9.953	223,447	+0.18(+1.89%)
Jan 07, 2005	10.23	10.29	9.744	9.768	302,242	-0.38(-3.71%)
Jan 06, 2005	10.20	10.32	10.13	10.14	211,951	-0.15(-1.45%)
Jan 05, 2005	10.32	10.34	10.20	10.29	387,773	-0.09(-0.86%)
Jan 04, 2005	10.46	10.59	10.36	10.38	165,798	-0.01(-0.06%)

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.