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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2013 8.898 9.073 8.800 8.893 348,728 -0.05(-0.52%)
Jun 27, 2013 8.794 8.997 8.794 8.939 0 +0.17(+1.92%)
Jun 26, 2013 8.719 8.951 8.643 8.771 0 +0.13(+1.55%)
Jun 25, 2013 8.591 8.679 8.492 8.637 0 +0.13(+1.57%)
Jun 24, 2013 8.463 8.602 8.463 8.504 0 -0.03(-0.34%)
Jun 21, 2013 8.481 8.602 8.417 8.533 581,116 +0.08(+0.96%)
Jun 20, 2013 8.341 8.527 8.330 8.451 0 -0.01(-0.14%)
Jun 19, 2013 8.539 8.539 8.440 8.463 0 -0.09(-1.09%)
Jun 18, 2013 8.504 8.602 8.420 8.556 0 +0.09(+1.03%)
Jun 17, 2013 8.527 8.533 8.428 8.469 0 +0.02(+0.21%)
Jun 14, 2013 8.672 8.672 8.428 8.451 0 -0.21(-2.48%)
Jun 13, 2013 8.527 8.672 8.446 8.666 93,859 +0.17(+1.98%)
Jun 12, 2013 8.573 8.660 8.428 8.498 124,799 -0.05(-0.54%)
Jun 11, 2013 8.550 8.626 8.521 8.544 0 -0.09(-1.01%)
Jun 10, 2013 8.591 8.655 8.527 8.631 0 +0.05(+0.61%)
Jun 07, 2013 8.550 8.602 8.411 8.579 0 +0.10(+1.23%)
Jun 06, 2013 8.289 8.539 8.289 8.475 223,632 +0.16(+1.96%)
Jun 05, 2013 8.335 8.411 8.283 8.312 0 -0.06(-0.69%)
Jun 04, 2013 8.510 8.550 8.283 8.370 0 -0.13(-1.57%)
Jun 03, 2013 8.411 8.515 8.324 8.504 263,759 +0.14(+1.67%)
May 31, 2013 8.376 8.472 8.353 8.364 227,373 -0.08(-0.96%)
May 30, 2013 8.422 8.457 8.359 8.446 122,561 +0.05(+0.55%)
May 29, 2013 8.405 8.469 8.347 8.399 87,508 -0.07(-0.82%)
May 28, 2013 8.521 8.678 8.440 8.469 146,733 +0.03(+0.34%)
May 24, 2013 8.376 8.440 8.370 8.440 0 +0.04(+0.48%)
May 23, 2013 8.301 8.422 8.272 8.399 0 +0.06(+0.70%)
May 22, 2013 8.510 8.556 8.295 8.341 0 -0.19(-2.18%)
May 21, 2013 8.510 8.533 8.469 8.527 0 -0.01(-0.07%)
May 20, 2013 8.492 8.544 8.451 8.533 0 +0.00(+0.00%)
May 17, 2013 8.469 8.539 8.451 8.533 0 +0.08(+0.96%)
May 16, 2013 8.417 8.481 8.370 8.451 55,133 +0.03(+0.34%)
May 15, 2013 8.312 8.451 8.295 8.422 0 +0.05(+0.55%)
May 13, 2013 8.422 8.422 8.330 8.376 0 -0.03(-0.41%)
May 10, 2013 8.440 8.451 8.364 8.411 0 +0.01(+0.07%)
May 09, 2013 8.388 8.440 8.312 8.405 0 -0.01(-0.14%)
May 08, 2013 8.399 8.446 8.296 8.417 0 -0.03(-0.34%)
May 07, 2013 8.248 8.446 8.248 8.446 0 +0.13(+1.54%)
May 06, 2013 8.422 8.486 8.219 8.318 0 +0.08(+0.92%)
May 03, 2013 8.167 8.289 8.080 8.243 0 +0.16(+2.01%)
May 02, 2013 8.016 8.150 8.005 8.080 0 +0.01(+0.07%)
May 01, 2013 8.138 8.237 8.068 8.074 500,165 -0.21(-2.52%)
Apr 30, 2013 8.190 8.289 8.155 8.283 0 +0.08(+0.92%)
Apr 29, 2013 8.214 8.225 8.158 8.208 117,448 +0.05(+0.57%)
Apr 26, 2013 8.289 8.289 8.121 8.161 222,964 -0.19(-2.23%)
Apr 25, 2013 8.405 8.411 8.312 8.347 119,179 -0.01(-0.14%)
Apr 24, 2013 8.335 8.393 8.254 8.359 116,354 +0.00(+0.00%)
Apr 23, 2013 8.341 8.422 8.312 8.359 114,261 +0.05(+0.63%)
Apr 22, 2013 8.324 8.335 8.150 8.306 92,803 -0.03(-0.42%)
Apr 19, 2013 8.196 8.370 8.173 8.341 194,171 +0.17(+2.13%)
Apr 18, 2013 8.173 8.243 8.126 8.167 209,495 +0.03(+0.43%)
Apr 17, 2013 8.155 8.312 8.103 8.132 215,733 -0.09(-1.06%)
Apr 16, 2013 8.196 8.254 8.121 8.219 400,006 +0.23(+2.83%)
Apr 15, 2013 8.136 8.176 7.970 7.993 438,000 -0.18(-2.17%)
Apr 12, 2013 8.136 8.238 8.130 8.170 92,278 -0.02(-0.28%)
Apr 11, 2013 8.307 8.307 8.176 8.193 127,414 -0.10(-1.17%)
Apr 10, 2013 8.141 8.313 8.136 8.290 319,732 +0.16(+1.97%)
Apr 09, 2013 8.176 8.198 8.113 8.130 124,732 -0.06(-0.70%)
Apr 08, 2013 8.159 8.210 8.119 8.187 110,620 +0.03(+0.35%)
Apr 05, 2013 8.050 8.187 8.050 8.159 156,197 -0.01(-0.14%)
Apr 04, 2013 8.061 8.233 8.061 8.170 171,005 +0.12(+1.49%)
Apr 03, 2013 8.010 8.064 7.924 8.050 249,146 +0.07(+0.93%)
Apr 02, 2013 8.096 8.141 7.959 7.976 134,317 -0.06(-0.71%)
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.