Indicators

Dime Community Bancshares Inc (NQ: DCOM )

20.01 +0.22 (+1.11%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.000	5.329	4.905	5.317	594,021	+0.32(+6.32%)
May 28, 2009	4.983	5.054	4.839	5.000	397,566	+0.08(+1.58%)
May 27, 2009	5.012	5.173	4.923	4.923	301,626	-0.16(-3.06%)
May 26, 2009	4.929	5.102	4.899	5.078	662,931	+0.16(+3.15%)
May 22, 2009	4.899	5.024	4.833	4.923	388,006	+0.04(+0.86%)
May 21, 2009	4.881	4.977	4.780	4.881	301,799	-0.05(-1.09%)
May 20, 2009	4.988	5.042	4.887	4.935	418,776	+0.01(+0.12%)
May 19, 2009	5.126	5.341	4.815	4.929	627,580	-0.27(-5.17%)
May 18, 2009	4.595	5.221	4.595	5.197	628,810	+0.68(+15.06%)
May 15, 2009	4.648	4.768	4.386	4.517	356,754	-0.14(-3.07%)
May 14, 2009	4.219	4.678	4.201	4.660	1,104,995	+0.48(+11.41%)
May 13, 2009	4.672	4.678	4.165	4.183	794,036	-0.57(-11.93%)
May 12, 2009	4.911	4.983	4.607	4.750	617,401	-0.10(-2.09%)
May 11, 2009	5.221	5.221	4.815	4.851	463,999	-0.41(-7.82%)
May 08, 2009	5.173	5.358	4.977	5.263	408,034	+0.14(+2.80%)
May 07, 2009	5.132	5.221	4.953	5.120	515,438	-0.01(-0.12%)
May 06, 2009	4.863	5.150	4.780	5.126	503,697	+0.31(+6.44%)
May 05, 2009	5.030	5.078	4.780	4.815	479,719	-0.34(-6.60%)
May 04, 2009	4.899	5.167	4.672	5.156	434,219	+0.39(+8.27%)

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.