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 (%)
Jan 30, 2004	11.95	12.25	11.95	12.19	380,337	+0.21(+1.76%)
Jan 29, 2004	12.13	12.15	11.95	11.98	322,017	-0.11(-0.92%)
Jan 28, 2004	11.93	12.23	11.89	12.09	952,979	+0.22(+1.84%)
Jan 27, 2004	11.85	12.11	11.79	11.87	1,212,152	+0.14(+1.19%)
Jan 26, 2004	12.12	12.19	11.68	11.74	928,093	-0.48(-3.91%)
Jan 23, 2004	12.40	12.40	12.03	12.21	410,754	-0.32(-2.57%)
Jan 22, 2004	12.28	12.54	12.26	12.53	560,576	+0.26(+2.11%)
Jan 21, 2004	12.27	12.35	12.18	12.28	332,575	+0.09(+0.75%)
Jan 20, 2004	12.32	12.34	12.09	12.18	274,255	-0.19(-1.51%)
Jan 16, 2004	12.58	12.58	12.25	12.37	314,475	-0.20(-1.55%)
Jan 15, 2004	12.36	12.57	12.33	12.57	209,836	+0.20(+1.61%)
Jan 14, 2004	12.23	12.38	12.20	12.37	232,066	+0.14(+1.17%)
Jan 13, 2004	12.10	12.22	12.03	12.22	342,570	+0.14(+1.12%)
Jan 12, 2004	11.90	12.12	11.89	12.09	274,845	+0.19(+1.64%)
Jan 09, 2004	12.12	12.19	11.89	11.89	189,512	-0.24(-1.97%)
Jan 08, 2004	12.17	12.23	12.11	12.13	190,314	-0.05(-0.43%)
Jan 07, 2004	12.05	12.18	12.05	12.18	244,670	+0.20(+1.69%)
Jan 06, 2004	12.14	12.22	11.98	11.98	260,931	-0.21(-1.76%)
Jan 05, 2004	12.25	12.39	12.15	12.20	229,258	-0.01(-0.10%)

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.