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 (%)
Sep 30, 2005 8.712 8.813 8.712 8.784 167,150 +0.05(+0.55%)
Sep 29, 2005 8.557 8.748 8.551 8.736 133,133 +0.17(+1.95%)
Sep 28, 2005 8.670 8.718 8.515 8.569 243,911 -0.13(-1.44%)
Sep 27, 2005 8.658 8.772 8.605 8.694 168,307 -0.04(-0.48%)
Sep 26, 2005 8.700 8.801 8.605 8.736 263,904 +0.14(+1.67%)
Sep 23, 2005 8.593 8.694 8.354 8.593 360,277 +0.16(+1.91%)
Sep 22, 2005 8.431 8.563 8.414 8.431 366,394 -0.18(-2.08%)
Sep 21, 2005 8.801 8.837 8.563 8.610 297,492 -0.23(-2.63%)
Sep 20, 2005 8.945 9.010 8.772 8.843 349,876 -0.10(-1.13%)
Sep 19, 2005 9.010 9.034 8.945 8.945 311,965 -0.09(-0.99%)
Sep 16, 2005 9.112 9.112 8.986 9.034 896,396 -0.02(-0.26%)
Sep 15, 2005 9.112 9.112 8.951 9.058 215,713 +0.01(+0.13%)
Sep 14, 2005 9.064 9.177 9.028 9.046 217,359 -0.01(-0.13%)
Sep 13, 2005 9.213 9.213 8.963 9.058 182,265 -0.11(-1.17%)
Sep 12, 2005 9.058 9.189 8.963 9.165 270,930 +0.10(+1.12%)
Sep 09, 2005 9.052 9.159 9.016 9.064 279,151 -0.04(-0.39%)
Sep 08, 2005 9.213 9.279 9.040 9.100 471,371 -0.16(-1.74%)
Sep 07, 2005 9.279 9.279 9.124 9.261 209,436 -0.02(-0.19%)
Sep 06, 2005 9.279 9.279 9.094 9.279 146,111 +0.09(+0.97%)
Sep 02, 2005 9.225 9.237 9.142 9.189 84,542 -0.04(-0.39%)
Sep 01, 2005 9.112 9.249 8.963 9.225 234,227 +0.15(+1.64%)
Aug 31, 2005 8.927 9.076 8.903 9.076 110,372 +0.15(+1.67%)
Aug 30, 2005 8.921 9.022 8.819 8.927 180,875 -0.02(-0.27%)
Aug 29, 2005 8.879 8.951 8.360 8.951 183,473 +0.14(+1.56%)
Aug 26, 2005 8.927 8.974 8.801 8.813 160,805 -0.18(-1.99%)
Aug 25, 2005 8.986 9.058 8.939 8.992 67,007 +0.00(+0.00%)
Aug 24, 2005 8.867 9.028 8.849 8.992 178,301 +0.05(+0.53%)
Aug 23, 2005 8.992 9.046 8.873 8.945 98,472 -0.04(-0.46%)
Aug 22, 2005 8.974 9.010 8.873 8.986 121,811 +0.08(+0.94%)
Aug 19, 2005 8.939 9.010 8.843 8.903 135,874 -0.07(-0.80%)
Aug 18, 2005 9.046 9.082 8.933 8.974 348,541 -0.11(-1.25%)
Aug 17, 2005 9.028 9.171 8.992 9.088 374,961 +0.04(+0.46%)
Aug 16, 2005 9.153 9.243 8.974 9.046 586,855 -0.06(-0.66%)
Aug 15, 2005 9.040 9.159 9.037 9.106 416,551 -0.01(-0.07%)
Aug 12, 2005 9.303 9.350 9.046 9.112 325,558 -0.24(-2.55%)
Aug 11, 2005 9.219 9.398 9.195 9.350 349,315 +0.10(+1.03%)
Aug 10, 2005 9.321 9.398 9.165 9.255 138,275 -0.12(-1.27%)
Aug 09, 2005 9.494 9.494 9.344 9.374 184,004 -0.10(-1.01%)
Aug 08, 2005 9.506 9.506 9.374 9.470 80,446 -0.01(-0.13%)
Aug 05, 2005 9.613 9.696 9.356 9.482 118,047 -0.13(-1.30%)
Aug 04, 2005 9.792 9.846 9.583 9.607 256,755 -0.23(-2.37%)
Aug 03, 2005 9.828 9.899 9.726 9.840 186,716 -0.01(-0.06%)
Aug 02, 2005 9.738 9.846 9.673 9.846 139,145 +0.09(+0.92%)
Aug 01, 2005 9.661 9.786 9.661 9.756 288,476 +0.08(+0.80%)
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%)
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.