Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

19.40 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.295 9.406 9.039 9.072 313,308 -0.52(-5.39%)
Apr 27, 2012 9.360 9.661 9.308 9.589 129,713 +0.21(+2.23%)
Apr 26, 2012 9.269 9.412 9.243 9.380 83,112 +0.07(+0.70%)
Apr 25, 2012 9.367 9.458 9.229 9.314 136,161 +0.10(+1.14%)
Apr 24, 2012 8.987 9.242 8.987 9.210 115,771 +0.20(+2.25%)
Apr 23, 2012 8.974 9.085 8.967 9.007 124,120 -0.10(-1.08%)
Apr 20, 2012 9.092 9.164 8.935 9.105 240,083 +0.23(+2.58%)
Apr 19, 2012 8.967 9.020 8.778 8.876 139,307 -0.06(-0.66%)
Apr 18, 2012 9.125 9.125 8.869 8.935 119,277 -0.22(-2.36%)
Apr 17, 2012 9.079 9.262 9.079 9.151 123,489 +0.12(+1.38%)
Apr 16, 2012 8.876 9.105 8.843 9.026 112,924 +0.21(+2.38%)
Apr 13, 2012 9.066 9.125 8.810 8.817 127,468 -0.31(-3.37%)
Apr 12, 2012 9.039 9.203 9.000 9.125 142,723 +0.07(+0.72%)
Apr 11, 2012 9.000 9.072 8.903 9.059 181,818 +0.18(+1.99%)
Apr 10, 2012 9.105 9.189 8.850 8.882 198,061 -0.20(-2.16%)
Apr 09, 2012 9.131 9.164 9.066 9.079 154,809 -0.19(-2.05%)
Apr 05, 2012 9.354 9.354 9.197 9.269 213,503 -0.10(-1.05%)
Apr 04, 2012 9.439 9.524 9.282 9.367 171,651 -0.20(-2.12%)
Apr 03, 2012 9.753 9.766 9.488 9.570 206,039 -0.18(-1.88%)
Apr 02, 2012 9.262 9.766 9.262 9.753 170,251 +0.19(+1.98%)
Mar 30, 2012 9.701 9.701 9.504 9.563 128,326 -0.10(-1.08%)
Mar 29, 2012 9.740 9.740 9.478 9.668 100,628 -0.13(-1.34%)
Mar 28, 2012 9.609 9.825 9.609 9.799 180,196 +0.22(+2.32%)
Mar 27, 2012 9.766 9.766 9.576 9.576 127,235 -0.21(-2.14%)
Mar 26, 2012 9.714 9.812 9.629 9.786 134,333 +0.10(+1.08%)
Mar 23, 2012 9.504 9.687 9.393 9.681 161,792 +0.16(+1.65%)
Mar 22, 2012 9.485 9.589 9.360 9.524 105,409 -0.07(-0.75%)
Mar 21, 2012 9.746 9.785 9.589 9.596 88,901 -0.10(-1.01%)
Mar 20, 2012 9.701 9.766 9.589 9.694 63,349 -0.09(-0.94%)
Mar 19, 2012 9.543 9.792 9.459 9.786 132,014 +0.24(+2.54%)
Mar 16, 2012 9.609 9.632 9.465 9.543 170,638 -0.03(-0.34%)
Mar 15, 2012 9.511 9.576 9.327 9.576 120,598 +0.08(+0.83%)
Mar 14, 2012 9.615 9.655 9.432 9.498 95,070 -0.12(-1.23%)
Mar 13, 2012 9.530 9.615 9.341 9.615 163,409 +0.19(+2.01%)
Mar 12, 2012 9.301 9.458 9.100 9.426 150,085 +0.15(+1.62%)
Mar 09, 2012 9.059 9.380 9.026 9.275 180,130 +0.21(+2.31%)
Mar 08, 2012 8.922 9.079 8.725 9.066 158,899 +0.22(+2.52%)
Mar 07, 2012 8.791 8.889 8.719 8.843 127,197 +0.09(+0.97%)
Mar 06, 2012 8.810 8.889 8.719 8.758 122,523 -0.17(-1.91%)
Mar 05, 2012 8.869 8.954 8.745 8.928 98,058 +0.05(+0.52%)
Mar 02, 2012 9.098 9.118 8.784 8.882 189,755 -0.18(-1.95%)
Mar 01, 2012 9.177 9.249 9.059 9.059 220,073 -0.05(-0.57%)
Feb 29, 2012 9.432 9.511 9.111 9.111 209,247 -0.29(-3.06%)
Feb 28, 2012 9.458 9.517 9.334 9.399 100,835 -0.03(-0.35%)
Feb 27, 2012 9.301 9.491 9.210 9.432 100,958 +0.09(+0.91%)
Feb 24, 2012 9.406 9.465 9.275 9.347 92,068 -0.07(-0.76%)
Feb 23, 2012 9.131 9.426 9.072 9.419 193,458 +0.33(+3.60%)
Feb 22, 2012 9.255 9.262 9.053 9.092 128,837 -0.18(-1.98%)
Feb 21, 2012 9.282 9.386 9.177 9.275 93,534 +0.01(+0.07%)
Feb 17, 2012 9.327 9.327 9.007 9.269 215,815 -0.03(-0.35%)
Feb 16, 2012 9.203 9.485 9.079 9.301 256,665 +0.13(+1.43%)
Feb 15, 2012 9.203 9.210 9.046 9.170 156,949 +0.05(+0.50%)
Feb 14, 2012 9.216 9.216 9.020 9.125 107,142 -0.10(-1.13%)
Feb 13, 2012 9.242 9.295 9.144 9.229 174,780 +0.12(+1.29%)
Feb 10, 2012 9.229 9.295 9.072 9.111 191,842 -0.19(-2.04%)
Feb 09, 2012 9.432 9.432 9.288 9.301 103,568 -0.11(-1.18%)
Feb 08, 2012 9.393 9.491 9.285 9.413 117,092 +0.08(+0.84%)
Feb 07, 2012 9.327 9.452 9.269 9.334 153,539 +0.02(+0.21%)
Feb 06, 2012 9.327 9.360 8.967 9.314 148,527 -0.04(-0.42%)
Feb 03, 2012 9.295 9.504 9.229 9.354 271,121 +0.24(+2.58%)
Feb 02, 2012 9.327 9.327 9.079 9.118 318,962 -0.20(-2.11%)
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.