Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.89 -0.25 (-1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.432	9.511	9.111	9.111	209,247	-0.29(-3.06%)
Feb 28, 2012	9.458	9.517	9.334	9.399	100,835	-0.03(-0.35%)
Feb 27, 2012	9.301	9.491	9.210	9.432	100,958	+0.09(+0.91%)
Feb 24, 2012	9.406	9.465	9.275	9.347	92,068	-0.07(-0.76%)
Feb 23, 2012	9.131	9.426	9.072	9.419	193,458	+0.33(+3.60%)
Feb 22, 2012	9.255	9.262	9.053	9.092	128,837	-0.18(-1.98%)
Feb 21, 2012	9.282	9.386	9.177	9.275	93,534	+0.01(+0.07%)
Feb 17, 2012	9.327	9.327	9.007	9.269	215,815	-0.03(-0.35%)
Feb 16, 2012	9.203	9.485	9.079	9.301	256,665	+0.13(+1.43%)
Feb 15, 2012	9.203	9.210	9.046	9.170	156,949	+0.05(+0.50%)
Feb 14, 2012	9.216	9.216	9.020	9.125	107,142	-0.10(-1.13%)
Feb 13, 2012	9.242	9.295	9.144	9.229	174,780	+0.12(+1.29%)
Feb 10, 2012	9.229	9.295	9.072	9.111	191,842	-0.19(-2.04%)
Feb 09, 2012	9.432	9.432	9.288	9.301	103,568	-0.11(-1.18%)
Feb 08, 2012	9.393	9.491	9.285	9.413	117,092	+0.08(+0.84%)
Feb 07, 2012	9.327	9.452	9.269	9.334	153,539	+0.02(+0.21%)
Feb 06, 2012	9.327	9.360	8.967	9.314	148,527	-0.04(-0.42%)
Feb 03, 2012	9.295	9.504	9.229	9.354	271,121	+0.24(+2.58%)
Feb 02, 2012	9.327	9.327	9.079	9.118	318,962	-0.20(-2.11%)

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.