Indicators

Dime Community Bancshares Inc (NQ: DCOM )

20.14 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.14	12.19	12.00	12.11	196,279	-0.04(-0.30%)
May 28, 2015	12.08	12.18	12.03	12.14	231,426	+0.06(+0.49%)
May 27, 2015	11.90	12.08	11.84	12.08	149,465	+0.20(+1.68%)
May 26, 2015	11.94	11.94	11.79	11.89	114,620	-0.08(-0.68%)
May 22, 2015	11.98	11.97	11.97	11.97	291,605	-0.04(-0.31%)
May 21, 2015	12.02	12.05	11.93	12.00	115,468	-0.03(-0.25%)
May 20, 2015	12.06	12.11	11.98	12.03	126,003	-0.03(-0.25%)
May 19, 2015	11.97	12.11	11.94	12.06	168,145	+0.10(+0.86%)
May 18, 2015	11.84	12.00	11.84	11.96	355,208	+0.05(+0.43%)
May 15, 2015	11.89	11.99	11.77	11.91	256,408	-0.04(-0.31%)
May 14, 2015	11.96	12.00	11.90	11.94	175,279	-0.01(-0.12%)
May 13, 2015	12.00	12.12	11.94	11.96	95,422	-0.04(-0.31%)
May 12, 2015	11.92	12.06	11.78	12.00	145,843	+0.08(+0.68%)
May 11, 2015	11.80	11.97	11.80	11.91	153,830	+0.16(+1.32%)
May 08, 2015	11.82	11.82	11.69	11.76	90,390	+0.01(+0.06%)
May 07, 2015	11.69	11.81	11.67	11.75	95,805	+0.01(+0.06%)
May 06, 2015	11.63	11.80	11.49	11.74	204,544	+0.18(+1.60%)
May 05, 2015	11.61	11.72	11.42	11.56	175,166	-0.05(-0.45%)
May 04, 2015	11.65	11.67	11.56	11.61	93,400	+0.04(+0.32%)

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.