Indicators

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.55	12.59	11.90	12.08	173,659	-0.70(-5.50%)
May 28, 2020	13.24	13.60	12.63	12.79	309,375	-0.59(-4.38%)
May 27, 2020	12.56	13.45	12.56	13.37	219,583	+1.20(+9.83%)
May 26, 2020	12.01	12.37	11.87	12.17	174,885	+0.68(+5.90%)
May 22, 2020	11.63	11.65	11.27	11.50	182,258	-0.09(-0.79%)
May 21, 2020	11.50	11.81	11.42	11.59	168,677	-0.03(-0.29%)
May 20, 2020	11.40	11.74	11.14	11.62	263,509	+0.38(+3.35%)
May 19, 2020	11.61	12.07	11.23	11.24	236,925	-0.50(-4.28%)
May 18, 2020	11.37	11.83	11.19	11.75	294,110	+0.89(+8.17%)
May 15, 2020	10.62	11.14	10.42	10.86	1,239,739	+0.21(+1.97%)
May 14, 2020	10.23	10.77	9.880	10.65	304,648	+0.12(+1.11%)
May 13, 2020	11.17	12.02	10.36	10.53	279,542	-0.74(-6.54%)
May 12, 2020	11.72	11.74	11.19	11.27	244,090	-0.49(-4.20%)
May 11, 2020	12.09	12.15	11.67	11.76	349,208	-0.54(-4.36%)
May 08, 2020	12.68	12.68	12.15	12.30	246,395	+0.13(+1.10%)
May 07, 2020	12.27	12.54	12.09	12.17	179,177	+0.02(+0.14%)
May 06, 2020	12.53	12.98	12.11	12.15	151,469	-0.40(-3.20%)
May 05, 2020	13.02	13.66	12.52	12.55	173,788	-0.68(-5.13%)
May 04, 2020	13.48	13.48	12.86	13.23	188,171	-0.13(-0.94%)

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.