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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 9.619 9.828 9.619 9.679 142,672 +0.01(+0.12%)
Jul 28, 2005 9.798 9.840 9.625 9.667 224,052 -0.10(-0.98%)
Jul 27, 2005 9.858 9.858 9.667 9.762 246,415 -0.10(-0.97%)
Jul 26, 2005 9.547 9.941 9.535 9.858 488,774 +0.27(+2.86%)
Jul 25, 2005 9.571 9.625 9.470 9.583 176,698 +0.01(+0.06%)
Jul 22, 2005 9.458 9.589 9.398 9.577 275,091 +0.12(+1.26%)
Jul 21, 2005 9.643 9.643 9.332 9.458 378,803 -0.18(-1.92%)
Jul 20, 2005 9.392 9.649 9.344 9.643 168,737 +0.23(+2.41%)
Jul 19, 2005 9.458 9.517 9.380 9.416 350,981 -0.05(-0.57%)
Jul 18, 2005 9.464 9.529 9.374 9.470 292,247 +0.00(+0.00%)
Jul 15, 2005 9.583 9.589 9.338 9.470 274,208 -0.12(-1.24%)
Jul 14, 2005 9.655 9.696 9.547 9.589 555,059 -0.01(-0.12%)
Jul 13, 2005 9.595 9.607 9.517 9.601 321,645 +0.07(+0.69%)
Jul 12, 2005 9.332 9.559 9.332 9.535 261,329 +0.13(+1.33%)
Jul 11, 2005 9.327 9.488 9.303 9.410 199,456 +0.04(+0.45%)
Jul 08, 2005 9.064 9.374 9.064 9.368 128,870 +0.32(+3.49%)
Jul 07, 2005 9.064 9.183 9.052 9.052 143,544 -0.04(-0.46%)
Jul 06, 2005 9.315 9.398 9.070 9.094 92,222 -0.29(-3.11%)
Jul 05, 2005 9.052 9.386 9.052 9.386 190,210 +0.24(+2.68%)
Jul 01, 2005 9.189 9.189 8.974 9.142 126,527 +0.07(+0.79%)
Jun 30, 2005 9.309 9.309 9.034 9.070 198,479 -0.23(-2.50%)
Jun 29, 2005 9.148 9.303 9.148 9.303 156,048 +0.13(+1.37%)
Jun 28, 2005 9.118 9.219 9.064 9.177 177,596 +0.09(+0.98%)
Jun 27, 2005 9.100 9.171 8.974 9.088 168,550 -0.03(-0.33%)
Jun 24, 2005 8.980 9.118 8.909 9.118 533,219 +0.12(+1.33%)
Jun 23, 2005 9.136 9.219 8.992 8.998 187,080 -0.16(-1.76%)
Jun 22, 2005 9.177 9.207 9.106 9.159 105,902 +0.05(+0.59%)
Jun 21, 2005 9.094 9.177 9.070 9.106 85,826 -0.02(-0.26%)
Jun 20, 2005 9.040 9.159 8.980 9.130 102,162 +0.07(+0.72%)
Jun 17, 2005 9.273 9.273 9.046 9.064 360,552 -0.14(-1.49%)
Jun 16, 2005 9.189 9.231 9.082 9.201 114,585 +0.03(+0.33%)
Jun 15, 2005 9.285 9.332 9.136 9.171 215,217 -0.15(-1.60%)
Jun 14, 2005 8.903 9.356 8.891 9.321 400,201 +0.36(+4.06%)
Jun 13, 2005 8.957 9.052 8.861 8.957 255,178 -0.07(-0.79%)
Jun 10, 2005 9.106 9.124 8.986 9.028 117,648 -0.05(-0.59%)
Jun 09, 2005 8.969 9.124 8.885 9.082 240,811 +0.05(+0.53%)
Jun 08, 2005 9.088 9.207 8.957 9.034 174,978 -0.01(-0.07%)
Jun 07, 2005 9.064 9.201 9.040 9.040 179,156 -0.07(-0.72%)
Jun 06, 2005 9.070 9.130 8.992 9.106 224,062 +0.12(+1.33%)
Jun 03, 2005 8.957 9.249 8.957 8.986 194,385 -0.03(-0.33%)
Jun 02, 2005 8.951 9.112 8.919 9.016 294,345 +0.02(+0.27%)
Jun 01, 2005 9.034 9.195 8.969 8.992 294,762 -0.02(-0.20%)
May 31, 2005 9.070 9.124 9.010 9.010 268,860 -0.07(-0.79%)
May 27, 2005 9.100 9.136 9.064 9.082 114,840 -0.05(-0.59%)
May 26, 2005 9.010 9.136 9.010 9.136 115,399 +0.12(+1.32%)
May 25, 2005 9.046 9.153 9.016 9.016 191,475 -0.04(-0.40%)
May 24, 2005 9.124 9.219 9.040 9.052 148,649 -0.01(-0.07%)
May 23, 2005 9.058 9.183 9.040 9.058 121,570 -0.04(-0.39%)
May 20, 2005 9.159 9.159 8.963 9.094 96,702 -0.07(-0.78%)
May 19, 2005 9.076 9.201 9.070 9.165 75,621 -0.01(-0.13%)
May 18, 2005 9.183 9.225 9.034 9.177 265,792 -0.04(-0.39%)
May 17, 2005 9.064 9.291 8.963 9.213 152,739 +0.04(+0.39%)
May 16, 2005 9.010 9.183 8.915 9.177 148,499 +0.25(+2.81%)
May 13, 2005 8.897 8.969 8.790 8.927 123,903 +0.03(+0.34%)
May 12, 2005 9.213 9.219 8.873 8.897 160,100 -0.32(-3.43%)
May 11, 2005 9.201 9.225 9.118 9.213 340,322 +0.11(+1.25%)
May 10, 2005 9.112 9.201 9.034 9.100 103,675 -0.15(-1.61%)
May 09, 2005 8.951 9.249 8.939 9.249 105,130 +0.25(+2.79%)
May 06, 2005 9.159 9.159 8.986 8.998 150,172 -0.13(-1.37%)
May 05, 2005 9.159 9.249 9.100 9.124 165,548 -0.01(-0.13%)
May 04, 2005 8.945 9.177 8.945 9.136 233,323 +0.19(+2.13%)
May 03, 2005 8.921 9.070 8.921 8.945 182,389 -0.02(-0.20%)
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.