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

Dime Community Bancshares Inc (NQ: DCOM )

19.40 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 6.652 7.107 6.467 6.486 252,252 -0.30(-4.43%)
Sep 29, 2011 6.563 6.787 6.531 6.787 114,906 +0.39(+6.11%)
Sep 28, 2011 6.697 6.806 6.383 6.396 219,416 -0.28(-4.22%)
Sep 27, 2011 6.774 6.870 6.588 6.678 245,802 +0.07(+1.07%)
Sep 26, 2011 6.563 6.780 6.409 6.608 205,105 +0.13(+2.08%)
Sep 23, 2011 6.396 6.617 6.287 6.473 317,996 +0.08(+1.20%)
Sep 22, 2011 6.153 6.742 6.153 6.396 502,459 +0.06(+1.01%)
Sep 21, 2011 6.748 6.851 6.307 6.332 221,717 -0.39(-5.81%)
Sep 20, 2011 6.806 6.902 6.723 6.723 196,788 -0.04(-0.57%)
Sep 19, 2011 6.896 6.966 6.723 6.761 195,545 -0.26(-3.74%)
Sep 16, 2011 7.254 7.254 6.998 7.024 359,780 -0.17(-2.32%)
Sep 15, 2011 7.152 7.197 7.024 7.190 239,320 +0.12(+1.63%)
Sep 14, 2011 7.030 7.145 6.902 7.075 228,303 +0.13(+1.94%)
Sep 13, 2011 7.043 7.133 6.867 6.941 245,599 -0.04(-0.55%)
Sep 12, 2011 6.755 7.034 6.755 6.979 223,805 +0.10(+1.49%)
Sep 09, 2011 7.024 7.152 6.780 6.877 236,626 -0.23(-3.24%)
Sep 08, 2011 7.229 7.261 7.094 7.107 230,900 -0.16(-2.20%)
Sep 07, 2011 7.126 7.286 7.037 7.267 350,959 +0.27(+3.84%)
Sep 06, 2011 6.864 7.011 6.838 6.998 234,494 -0.04(-0.64%)
Sep 02, 2011 7.248 7.344 7.037 7.043 244,484 -0.39(-5.25%)
Sep 01, 2011 7.773 7.837 7.363 7.434 277,278 -0.29(-3.73%)
Aug 31, 2011 7.792 7.792 7.600 7.722 277,434 -0.01(-0.17%)
Aug 30, 2011 7.766 8.157 7.594 7.734 342,647 -0.06(-0.82%)
Aug 29, 2011 7.472 7.798 7.370 7.798 174,805 +0.43(+5.82%)
Aug 26, 2011 7.299 7.459 7.062 7.370 132,804 +0.03(+0.44%)
Aug 25, 2011 7.555 7.606 7.216 7.338 217,497 -0.12(-1.63%)
Aug 24, 2011 7.248 7.494 7.248 7.459 194,680 +0.22(+3.10%)
Aug 23, 2011 6.851 7.241 6.768 7.235 212,088 +0.43(+6.30%)
Aug 22, 2011 6.934 7.088 6.761 6.806 280,417 +0.11(+1.63%)
Aug 19, 2011 6.870 7.075 6.659 6.697 649,130 -0.24(-3.51%)
Aug 18, 2011 7.216 7.248 6.921 6.941 304,816 -0.46(-6.23%)
Aug 17, 2011 7.402 7.549 7.382 7.402 186,561 +0.04(+0.61%)
Aug 16, 2011 7.446 7.485 7.293 7.357 356,814 -0.13(-1.79%)
Aug 15, 2011 7.273 7.491 7.273 7.491 274,412 +0.27(+3.72%)
Aug 12, 2011 7.331 7.555 7.049 7.222 321,570 -0.04(-0.53%)
Aug 11, 2011 6.973 7.395 6.966 7.261 587,376 +0.35(+5.00%)
Aug 10, 2011 7.536 7.536 6.886 6.915 411,958 -0.82(-10.60%)
Aug 09, 2011 7.533 7.760 6.889 7.734 587,139 +0.39(+5.32%)
Aug 08, 2011 8.215 8.452 7.325 7.344 473,412 -1.06(-12.58%)
Aug 05, 2011 8.663 8.663 8.298 8.400 295,834 -0.16(-1.87%)
Aug 04, 2011 8.810 8.913 8.560 8.560 217,178 -0.31(-3.54%)
Aug 03, 2011 8.880 8.880 8.716 8.874 294,583 +0.03(+0.29%)
Aug 02, 2011 8.976 9.166 8.842 8.849 213,192 -0.15(-1.69%)
Aug 01, 2011 8.995 9.033 8.652 9.001 418,364 +0.10(+1.07%)
Jul 29, 2011 8.614 9.001 8.538 8.906 448,011 +0.22(+2.48%)
Jul 28, 2011 8.728 8.747 8.519 8.690 275,017 +0.00(+0.00%)
Jul 27, 2011 8.899 8.899 8.684 8.690 307,889 -0.23(-2.56%)
Jul 26, 2011 9.102 9.102 8.912 8.919 122,609 -0.15(-1.68%)
Jul 25, 2011 9.147 9.242 9.064 9.071 210,771 -0.15(-1.58%)
Jul 22, 2011 9.286 9.337 9.204 9.216 164,576 -0.10(-1.09%)
Jul 21, 2011 9.483 9.483 9.299 9.318 280,296 -0.16(-1.74%)
Jul 20, 2011 9.521 9.597 9.431 9.483 93,655 -0.03(-0.33%)
Jul 19, 2011 9.210 9.514 9.153 9.514 187,562 +0.44(+4.82%)
Jul 18, 2011 9.147 9.153 9.001 9.077 136,179 -0.10(-1.04%)
Jul 15, 2011 9.293 9.400 9.115 9.172 190,312 -0.11(-1.16%)
Jul 14, 2011 9.388 9.388 9.216 9.280 253,650 -0.08(-0.81%)
Jul 13, 2011 9.356 9.400 9.280 9.356 434,530 +0.08(+0.89%)
Jul 12, 2011 9.267 9.375 9.261 9.273 130,872 +0.01(+0.07%)
Jul 11, 2011 9.362 9.375 9.242 9.267 194,685 -0.18(-1.94%)
Jul 08, 2011 9.514 9.584 9.394 9.451 101,756 -0.13(-1.39%)
Jul 07, 2011 9.508 9.616 9.350 9.584 225,845 +0.13(+1.41%)
Jul 06, 2011 9.324 9.489 9.303 9.451 258,090 +0.09(+0.95%)
Jul 05, 2011 9.457 9.502 9.293 9.362 215,816 -0.15(-1.53%)
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.