Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.83 +0.28 (+1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.334	8.640	8.326	8.537	469,325	+0.16(+1.85%)
Feb 27, 2003	8.171	8.422	8.119	8.382	468,068	+0.29(+3.64%)
Feb 26, 2003	8.243	8.258	8.083	8.087	373,298	-0.18(-2.21%)
Feb 25, 2003	8.095	8.290	8.067	8.270	320,006	+0.16(+1.91%)
Feb 24, 2003	8.346	8.354	8.115	8.115	604,567	-0.21(-2.58%)
Feb 21, 2003	8.254	8.350	8.215	8.330	429,607	+0.12(+1.40%)
Feb 20, 2003	8.250	8.278	8.175	8.215	330,564	+0.02(+0.29%)
Feb 19, 2003	8.211	8.258	8.163	8.191	510,551	-0.03(-0.39%)
Feb 18, 2003	8.195	8.266	8.107	8.223	358,718	-0.04(-0.53%)
Feb 14, 2003	8.075	8.266	8.075	8.266	341,876	+0.15(+1.86%)
Feb 13, 2003	7.972	8.223	7.972	8.115	431,618	+0.13(+1.64%)
Feb 12, 2003	8.063	8.143	7.980	7.984	272,495	-0.08(-0.94%)
Feb 11, 2003	8.040	8.135	7.992	8.060	348,412	-0.06(-0.69%)
Feb 10, 2003	7.865	8.115	7.797	8.115	642,526	+0.25(+3.13%)
Feb 07, 2003	8.012	8.075	7.817	7.869	628,700	-0.20(-2.47%)
Feb 06, 2003	7.936	8.091	7.861	8.067	803,157	+0.21(+2.69%)
Feb 05, 2003	7.948	8.052	7.813	7.856	321,514	-0.03(-0.41%)
Feb 04, 2003	7.821	7.964	7.821	7.888	577,921	+0.03(+0.35%)

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.