Indicators

Dime Community Bancshares Inc (NQ: DCOM )

19.89 -0.25 (-1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.763	9.831	9.709	9.784	124,878	+0.07(+0.70%)
Mar 27, 2013	9.756	9.811	9.688	9.715	149,882	-0.12(-1.18%)
Mar 26, 2013	9.715	9.872	9.627	9.831	416,195	+0.18(+1.83%)
Mar 25, 2013	9.790	9.879	9.545	9.654	493,262	-0.16(-1.60%)
Mar 22, 2013	9.995	9.995	9.749	9.811	296,024	-0.13(-1.30%)
Mar 21, 2013	9.974	10.18	9.940	9.940	102,610	-0.10(-1.02%)
Mar 20, 2013	10.04	10.05	9.927	10.04	137,502	+0.08(+0.82%)
Mar 19, 2013	9.906	10.01	9.880	9.961	158,602	+0.10(+0.97%)
Mar 18, 2013	9.797	9.899	9.790	9.865	101,337	-0.05(-0.48%)
Mar 15, 2013	9.865	9.920	9.797	9.913	242,583	+0.07(+0.69%)
Mar 14, 2013	9.709	9.865	9.688	9.845	114,015	+0.14(+1.40%)
Mar 13, 2013	9.668	9.743	9.661	9.709	67,834	+0.03(+0.35%)
Mar 12, 2013	9.586	9.715	9.569	9.675	502,661	+0.05(+0.57%)
Mar 11, 2013	9.647	9.681	9.606	9.620	102,807	-0.07(-0.77%)
Mar 08, 2013	9.790	9.790	9.606	9.695	232,200	-0.00(-0.04%)
Mar 07, 2013	9.729	9.743	9.627	9.698	155,780	-0.06(-0.59%)
Mar 06, 2013	9.722	9.756	9.593	9.756	67,469	+0.03(+0.35%)
Mar 05, 2013	9.654	9.770	9.538	9.722	155,271	+0.09(+0.92%)
Mar 04, 2013	9.627	9.661	9.531	9.634	146,791	-0.04(-0.42%)

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.