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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 -0.55 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 29, 2008 9.792 9.846 9.667 9.798 207,160 -0.08(-0.85%)
Aug 28, 2008 9.726 9.882 9.535 9.881 266,257 +0.17(+1.72%)
Aug 27, 2008 9.702 9.846 9.565 9.714 246,715 +0.02(+0.25%)
Aug 26, 2008 9.535 9.702 9.434 9.691 280,819 +0.16(+1.69%)
Aug 25, 2008 9.613 9.637 9.476 9.529 290,113 -0.15(-1.54%)
Aug 22, 2008 9.428 9.696 9.428 9.679 260,072 +0.41(+4.44%)
Aug 21, 2008 9.291 9.380 9.231 9.267 261,401 -0.17(-1.83%)
Aug 20, 2008 9.535 9.989 9.201 9.440 274,536 -0.07(-0.69%)
Aug 19, 2008 9.595 9.691 9.434 9.506 312,741 -0.18(-1.85%)
Aug 18, 2008 10.09 10.13 9.667 9.685 362,242 -0.37(-3.68%)
Aug 15, 2008 9.983 10.11 9.831 10.05 495,604 +0.20(+2.00%)
Aug 14, 2008 9.470 10.02 9.470 9.858 294,529 +0.26(+2.74%)
Aug 13, 2008 9.679 9.792 9.476 9.595 648,676 -0.05(-0.50%)
Aug 12, 2008 9.840 10.14 9.613 9.643 470,544 -0.27(-2.71%)
Aug 11, 2008 9.679 9.947 9.476 9.911 416,822 +0.23(+2.40%)
Aug 08, 2008 9.273 9.702 9.273 9.679 342,363 +0.38(+4.04%)
Aug 07, 2008 9.464 9.655 9.267 9.303 389,544 -0.29(-2.99%)
Aug 06, 2008 9.786 9.840 9.476 9.589 634,602 -0.24(-2.49%)
Aug 05, 2008 9.941 10.01 9.714 9.834 444,847 +0.04(+0.43%)
Aug 04, 2008 9.983 9.983 9.675 9.792 451,455 -0.18(-1.80%)
Aug 01, 2008 10.11 10.14 9.840 9.971 716,192 -0.01(-0.12%)
Jul 31, 2008 10.01 10.14 9.834 9.983 501,388 -0.03(-0.30%)
Jul 30, 2008 10.10 10.20 9.786 10.01 556,240 -0.05(-0.48%)
Jul 29, 2008 10.06 10.08 9.631 10.06 595,918 +0.29(+2.93%)
Jul 28, 2008 9.977 10.17 9.649 9.774 429,597 -0.26(-2.56%)
Jul 25, 2008 10.04 10.35 9.864 10.03 476,932 +0.07(+0.72%)
Jul 24, 2008 10.73 10.73 9.923 9.959 452,637 -0.73(-6.86%)
Jul 23, 2008 10.74 10.98 10.47 10.69 655,076 -0.01(-0.06%)
Jul 22, 2008 9.935 10.74 9.899 10.70 350,451 +0.53(+5.16%)
Jul 21, 2008 10.40 10.40 10.12 10.17 377,394 -0.11(-1.04%)
Jul 18, 2008 10.13 10.32 9.625 10.28 380,389 +0.17(+1.65%)
Jul 17, 2008 9.685 10.14 8.855 10.11 625,308 +0.55(+5.74%)
Jul 16, 2008 8.628 9.565 8.628 9.565 482,221 +0.75(+8.46%)
Jul 15, 2008 8.921 9.261 8.539 8.819 488,328 -0.23(-2.57%)
Jul 14, 2008 9.637 9.792 8.951 9.052 442,707 -0.48(-5.07%)
Jul 11, 2008 9.285 9.691 9.177 9.535 428,590 +0.15(+1.59%)
Jul 10, 2008 9.088 9.619 9.088 9.386 257,348 +0.27(+3.01%)
Jul 09, 2008 9.655 9.792 9.112 9.112 406,971 -0.58(-6.03%)
Jul 08, 2008 8.867 9.708 8.867 9.696 635,264 +0.78(+8.77%)
Jul 07, 2008 9.350 9.428 8.658 8.915 929,289 -0.39(-4.23%)
Jul 04, 2008 9.464 9.540 9.309 9.309 263,685 +0.00(+0.00%)
Jul 03, 2008 9.464 9.540 9.309 9.309 263,685 -0.15(-1.58%)
Jul 02, 2008 9.822 9.995 9.404 9.458 390,793 -0.41(-4.11%)
Jul 01, 2008 9.738 10.13 9.619 9.864 662,214 +0.01(+0.12%)
Jun 30, 2008 10.11 10.18 9.852 9.852 383,005 -0.30(-2.94%)
Jun 27, 2008 10.32 10.51 10.13 10.15 736,317 -0.21(-2.07%)
Jun 26, 2008 10.35 10.53 10.29 10.36 259,468 -0.10(-0.91%)
Jun 25, 2008 10.29 10.76 10.29 10.46 706,683 +0.17(+1.62%)
Jun 24, 2008 10.14 10.43 10.05 10.29 384,357 +0.12(+1.17%)
Jun 23, 2008 10.12 10.26 10.05 10.17 402,168 +0.11(+1.07%)
Jun 20, 2008 9.977 10.11 9.655 10.07 604,098 +0.09(+0.90%)
Jun 19, 2008 10.14 10.18 9.840 9.977 378,178 -0.17(-1.65%)
Jun 18, 2008 10.07 10.26 9.989 10.14 230,634 +0.04(+0.41%)
Jun 17, 2008 10.32 10.35 10.04 10.10 199,989 -0.20(-1.91%)
Jun 16, 2008 9.905 10.31 9.905 10.30 373,115 +0.36(+3.66%)
Jun 13, 2008 10.05 10.08 9.768 9.935 675,379 -0.03(-0.30%)
Jun 12, 2008 9.911 10.19 9.840 9.965 207,461 +0.12(+1.21%)
Jun 11, 2008 10.04 10.05 9.816 9.846 348,748 -0.23(-2.31%)
Jun 10, 2008 10.16 10.32 9.935 10.08 530,719 -0.16(-1.57%)
Jun 09, 2008 10.41 10.47 10.20 10.24 575,737 -0.20(-1.89%)
Jun 06, 2008 10.69 10.81 10.40 10.44 244,642 -0.33(-3.10%)
Jun 05, 2008 10.51 10.89 10.51 10.77 267,122 +0.26(+2.50%)
Jun 04, 2008 10.35 10.60 10.24 10.51 406,420 +0.13(+1.21%)
Jun 03, 2008 10.49 10.59 10.35 10.38 222,601 -0.17(-1.58%)
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.