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 (%)
Sep 30, 2010	8.601	8.642	8.446	8.545	169,821	+0.03(+0.36%)
Sep 29, 2010	8.520	8.693	8.403	8.514	319,637	-0.06(-0.65%)
Sep 28, 2010	8.187	8.582	8.113	8.570	427,135	+0.43(+5.22%)
Sep 27, 2010	8.150	8.175	7.989	8.144	238,146	+0.02(+0.23%)
Sep 24, 2010	7.953	8.132	7.855	8.126	118,898	+0.29(+3.70%)
Sep 23, 2010	7.848	8.058	7.830	7.836	145,627	-0.07(-0.86%)
Sep 22, 2010	7.928	8.027	7.633	7.904	137,379	-0.07(-0.93%)
Sep 21, 2010	7.996	8.150	7.935	7.978	136,199	-0.04(-0.46%)
Sep 20, 2010	7.651	8.015	7.614	8.015	146,993	+0.37(+4.84%)
Sep 17, 2010	7.744	7.805	7.577	7.645	472,173	-0.06(-0.80%)
Sep 15, 2010	7.614	7.737	7.602	7.707	115,512	+0.04(+0.48%)
Sep 14, 2010	7.781	7.836	7.651	7.670	117,836	-0.11(-1.47%)
Sep 13, 2010	7.805	7.910	7.707	7.784	250,712	+0.06(+0.84%)
Sep 10, 2010	7.750	7.891	7.700	7.719	165,313	-0.02(-0.32%)
Sep 09, 2010	7.744	7.756	7.626	7.744	141,408	+0.09(+1.13%)
Sep 08, 2010	7.620	7.719	7.614	7.657	208,097	+0.04(+0.49%)
Sep 07, 2010	7.818	7.836	7.608	7.620	142,213	-0.25(-3.21%)
Sep 03, 2010	7.953	8.027	7.811	7.873	138,727	+0.04(+0.47%)
Sep 02, 2010	7.984	8.064	7.737	7.836	133,592	-0.17(-2.08%)

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.