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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 UNCHANGED
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 31, 2010 7.540 7.744 7.522 7.700 341,532 +0.14(+1.88%)
Aug 30, 2010 7.811 7.811 7.528 7.559 223,752 -0.30(-3.77%)
Aug 27, 2010 7.879 7.879 7.725 7.855 123,539 +0.07(+0.87%)
Aug 26, 2010 7.688 7.891 7.633 7.787 192,659 +0.12(+1.61%)
Aug 25, 2010 7.565 7.670 7.509 7.663 160,386 +0.05(+0.65%)
Aug 24, 2010 7.528 7.707 7.472 7.614 259,149 -0.01(-0.08%)
Aug 23, 2010 7.768 7.768 7.571 7.620 215,428 -0.12(-1.59%)
Aug 20, 2010 7.577 7.768 7.509 7.744 250,230 +0.16(+2.11%)
Aug 19, 2010 7.534 7.614 7.522 7.583 276,367 +0.01(+0.08%)
Aug 18, 2010 7.546 7.682 7.485 7.577 178,176 +0.03(+0.41%)
Aug 17, 2010 7.552 7.614 7.491 7.546 128,699 +0.09(+1.24%)
Aug 16, 2010 7.269 7.460 7.263 7.454 134,762 +0.13(+1.77%)
Aug 13, 2010 7.337 7.441 7.269 7.324 171,351 -0.06(-0.83%)
Aug 12, 2010 7.312 7.454 7.312 7.386 171,310 +0.03(+0.42%)
Aug 11, 2010 7.633 7.688 7.337 7.355 275,622 -0.36(-4.71%)
Aug 10, 2010 7.861 7.879 7.707 7.719 147,869 -0.22(-2.72%)
Aug 09, 2010 8.015 8.052 7.904 7.935 103,764 +0.00(+0.00%)
Aug 06, 2010 7.953 8.052 7.873 7.935 184,966 -0.09(-1.08%)
Aug 05, 2010 8.039 8.101 8.015 8.021 88,102 -0.06(-0.69%)
Aug 04, 2010 8.033 8.095 8.015 8.076 103,311 +0.06(+0.77%)
Aug 03, 2010 8.015 8.150 8.009 8.015 154,118 -0.05(-0.61%)
Aug 02, 2010 8.231 8.231 7.953 8.064 170,575 -0.01(-0.15%)
Jul 30, 2010 8.070 8.292 8.070 8.076 90,901 -0.13(-1.58%)
Jul 29, 2010 8.126 8.280 8.021 8.206 146,575 +0.20(+2.54%)
Jul 28, 2010 8.076 8.118 7.960 8.002 198,449 -0.13(-1.58%)
Jul 27, 2010 8.478 8.655 8.039 8.131 678,941 -0.59(-6.72%)
Jul 26, 2010 8.356 8.734 8.277 8.716 305,834 +0.41(+5.00%)
Jul 23, 2010 7.783 8.381 7.783 8.301 207,977 +0.46(+5.83%)
Jul 22, 2010 7.807 7.874 7.752 7.844 143,286 +0.16(+2.14%)
Jul 21, 2010 8.027 8.027 7.673 7.679 238,457 -0.33(-4.11%)
Jul 20, 2010 7.612 8.039 7.600 8.009 197,024 +0.27(+3.47%)
Jul 19, 2010 7.563 7.758 7.472 7.740 128,478 +0.18(+2.34%)
Jul 16, 2010 7.856 7.856 7.551 7.563 182,378 -0.37(-4.69%)
Jul 15, 2010 8.124 8.124 7.856 7.935 83,359 -0.14(-1.74%)
Jul 14, 2010 8.124 8.124 8.009 8.076 192,983 -0.10(-1.19%)
Jul 13, 2010 8.082 8.204 7.972 8.173 196,916 +0.21(+2.60%)
Jul 12, 2010 8.179 8.179 7.941 7.966 162,631 -0.21(-2.61%)
Jul 09, 2010 8.027 8.210 8.021 8.179 250,268 +0.15(+1.90%)
Jul 08, 2010 7.868 8.082 7.813 8.027 328,951 +0.26(+3.30%)
Jul 07, 2010 7.582 7.777 7.527 7.771 191,455 +0.24(+3.16%)
Jul 06, 2010 7.618 7.679 7.472 7.533 197,834 +0.04(+0.57%)
Jul 02, 2010 7.649 7.673 7.472 7.490 255,600 -0.08(-1.05%)
Jul 01, 2010 7.496 7.591 7.374 7.569 327,155 +0.05(+0.65%)
Jun 30, 2010 7.332 7.600 7.332 7.521 420,175 +0.20(+2.75%)
Jun 29, 2010 7.130 7.545 7.033 7.319 382,528 -0.05(-0.74%)
Jun 25, 2010 7.307 7.454 7.234 7.374 470,021 +0.11(+1.51%)
Jun 24, 2010 7.325 7.429 7.252 7.264 76,680 -0.10(-1.33%)
Jun 23, 2010 7.405 7.454 7.271 7.362 128,895 -0.07(-0.98%)
Jun 22, 2010 7.618 7.685 7.423 7.435 114,257 -0.13(-1.77%)
Jun 21, 2010 7.783 7.783 7.527 7.569 153,794 -0.10(-1.27%)
Jun 18, 2010 7.697 7.697 7.569 7.667 237,068 +0.02(+0.32%)
Jun 17, 2010 7.758 7.762 7.612 7.643 196,006 -0.05(-0.71%)
Jun 16, 2010 7.691 7.789 7.630 7.697 148,274 -0.04(-0.55%)
Jun 15, 2010 7.582 7.765 7.582 7.740 294,049 +0.20(+2.59%)
Jun 14, 2010 7.582 7.618 7.460 7.545 112,065 +0.05(+0.73%)
Jun 11, 2010 7.325 7.508 7.277 7.490 213,578 +0.05(+0.74%)
Jun 10, 2010 7.405 7.582 7.362 7.435 235,936 +0.16(+2.27%)
Jun 09, 2010 7.332 7.344 7.210 7.271 181,288 +0.00(+0.00%)
Jun 08, 2010 7.301 7.301 7.027 7.271 114,216 +0.02(+0.34%)
Jun 07, 2010 7.295 7.502 7.228 7.246 145,568 -0.04(-0.50%)
Jun 04, 2010 7.490 7.594 7.264 7.283 176,270 -0.41(-5.39%)
Jun 03, 2010 7.691 7.807 7.618 7.697 181,847 -0.03(-0.39%)
Jun 02, 2010 7.496 7.728 7.332 7.728 306,193 +0.25(+3.34%)
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.