Indicators

Dime Community Bancshares Inc (NQ: DCOM )

18.75 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.508	5.675	5.365	5.597	597,882	+0.18(+3.42%)
Mar 30, 2009	5.603	5.669	5.382	5.412	447,785	-0.50(-8.38%)
Mar 26, 2009	5.794	5.937	5.526	5.907	494,787	+0.19(+3.34%)
Mar 25, 2009	5.537	5.824	5.424	5.716	368,271	+0.21(+3.90%)
Mar 24, 2009	5.925	5.997	5.454	5.502	313,158	-0.47(-7.80%)
Mar 23, 2009	5.561	5.967	5.490	5.967	517,830	+0.60(+11.11%)
Mar 20, 2009	5.430	5.531	5.167	5.370	506,813	+0.00(+0.00%)
Mar 19, 2009	5.687	5.740	5.358	5.370	348,028	-0.24(-4.36%)
Mar 18, 2009	5.370	5.710	5.239	5.615	1,287,666	+0.20(+3.75%)
Mar 17, 2009	5.502	5.549	5.305	5.412	573,525	-0.13(-2.26%)
Mar 16, 2009	5.967	6.015	5.514	5.537	410,353	-0.38(-6.36%)
Mar 13, 2009	5.848	6.325	5.758	5.913	525,123	+0.39(+7.02%)
Mar 12, 2009	4.780	5.549	4.660	5.526	553,578	+0.75(+15.61%)
Mar 11, 2009	4.368	4.827	4.284	4.780	525,582	+0.45(+10.48%)
Mar 10, 2009	3.980	4.559	3.855	4.326	1,029,940	+0.21(+5.07%)
Mar 09, 2009	4.374	4.416	4.034	4.117	365,080	-0.32(-7.13%)
Mar 06, 2009	4.583	4.672	4.386	4.434	405,011	-0.11(-2.49%)
Mar 05, 2009	5.066	5.126	4.511	4.547	389,237	-0.60(-11.60%)
Mar 04, 2009	5.531	5.615	5.090	5.144	309,493	-0.63(-10.95%)

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.