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 28, 2006	8.330	8.467	8.330	8.455	332,826	+0.10(+1.21%)
Apr 27, 2006	8.503	8.503	8.330	8.354	258,376	-0.23(-2.71%)
Apr 26, 2006	8.449	8.664	8.420	8.587	314,874	+0.10(+1.12%)
Apr 25, 2006	8.408	8.491	8.324	8.491	240,903	+0.04(+0.49%)
Apr 24, 2006	8.533	8.533	8.420	8.449	77,713	-0.08(-0.98%)
Apr 21, 2006	8.670	8.712	8.473	8.533	181,154	-0.07(-0.76%)
Apr 20, 2006	8.640	8.706	8.521	8.599	174,500	-0.10(-1.17%)
Apr 19, 2006	8.503	8.718	8.443	8.700	356,253	+0.20(+2.39%)
Apr 18, 2006	8.282	8.503	8.300	8.497	212,212	+0.21(+2.59%)
Apr 17, 2006	8.246	8.318	8.211	8.282	124,789	+0.02(+0.29%)
Apr 13, 2006	8.115	8.264	8.056	8.258	160,730	+0.13(+1.62%)
Apr 12, 2006	8.181	8.175	8.091	8.127	200,602	-0.05(-0.66%)
Apr 11, 2006	8.252	8.252	8.091	8.181	135,393	-0.07(-0.80%)
Apr 10, 2006	8.115	8.282	8.115	8.246	147,719	+0.09(+1.10%)
Apr 07, 2006	8.294	8.336	8.157	8.157	145,865	-0.13(-1.51%)
Apr 06, 2006	8.431	8.437	8.246	8.282	112,653	-0.13(-1.56%)
Apr 05, 2006	8.342	8.449	8.246	8.414	335,360	+0.07(+0.86%)
Apr 04, 2006	8.300	8.455	8.241	8.342	179,123	-0.03(-0.36%)

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.