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 (%)
Feb 27, 2009	5.872	6.104	5.800	5.884	318,383	-0.11(-1.79%)
Feb 26, 2009	5.585	6.206	5.573	5.991	504,079	+0.44(+7.84%)
Feb 25, 2009	5.346	5.776	5.293	5.555	358,406	+0.16(+2.87%)
Feb 24, 2009	5.251	5.406	5.024	5.400	526,554	+0.21(+4.02%)
Feb 23, 2009	5.329	5.430	5.167	5.191	353,860	-0.10(-1.92%)
Feb 20, 2009	5.239	5.418	5.114	5.293	375,721	-0.04(-0.67%)
Feb 19, 2009	5.466	5.603	5.293	5.329	237,040	-0.09(-1.65%)
Feb 18, 2009	5.573	5.597	5.370	5.418	278,077	-0.07(-1.20%)
Feb 17, 2009	5.657	5.752	5.472	5.484	480,961	-0.26(-4.47%)
Feb 13, 2009	5.967	6.053	5.740	5.740	468,057	-0.24(-3.99%)
Feb 12, 2009	5.681	6.063	5.651	5.979	454,730	-0.05(-0.79%)
Feb 11, 2009	5.854	6.116	5.854	6.027	295,176	+0.11(+1.81%)
Feb 10, 2009	6.116	6.248	5.907	5.919	489,372	-0.26(-4.15%)
Feb 09, 2009	6.104	6.283	6.027	6.176	219,653	+0.02(+0.39%)
Feb 06, 2009	5.824	6.176	5.627	6.152	482,078	+0.30(+5.20%)
Feb 05, 2009	5.573	5.913	5.531	5.848	300,048	+0.24(+4.37%)
Feb 04, 2009	5.615	5.764	5.484	5.603	404,704	-0.04(-0.74%)
Feb 03, 2009	6.057	6.057	5.591	5.645	537,695	-0.39(-6.43%)

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.