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 (%)
Jun 30, 2011 9.229 9.229 9.096 9.216 180,982 +0.06(+0.62%)
Jun 29, 2011 9.178 9.191 9.096 9.159 129,822 -0.01(-0.07%)
Jun 28, 2011 9.096 9.166 9.026 9.166 147,704 +0.02(+0.21%)
Jun 27, 2011 9.020 9.153 8.760 9.147 211,925 +0.13(+1.41%)
Jun 24, 2011 9.071 9.191 8.931 9.020 869,023 -0.01(-0.07%)
Jun 23, 2011 8.823 9.033 8.697 9.026 196,870 +0.15(+1.64%)
Jun 22, 2011 8.823 8.995 8.823 8.880 136,638 +0.05(+0.57%)
Jun 21, 2011 8.690 8.899 8.690 8.830 203,174 +0.17(+1.98%)
Jun 20, 2011 8.716 8.773 8.247 8.659 119,162 +0.07(+0.81%)
Jun 17, 2011 8.621 8.747 8.589 8.589 335,103 +0.01(+0.15%)
Jun 16, 2011 8.392 8.646 8.392 8.576 155,469 +0.17(+2.04%)
Jun 15, 2011 8.380 8.614 8.354 8.405 172,414 -0.10(-1.12%)
Jun 14, 2011 8.494 8.507 8.240 8.500 126,300 +0.10(+1.21%)
Jun 13, 2011 8.405 8.487 8.297 8.399 121,732 +0.05(+0.61%)
Jun 10, 2011 8.380 8.456 8.323 8.348 86,552 -0.07(-0.83%)
Jun 09, 2011 8.538 8.652 8.399 8.418 192,794 -0.08(-0.97%)
Jun 08, 2011 8.608 8.646 8.500 8.500 112,999 -0.11(-1.32%)
Jun 07, 2011 8.703 8.703 8.557 8.614 98,296 -0.01(-0.07%)
Jun 06, 2011 8.614 8.684 8.586 8.621 105,088 -0.03(-0.37%)
Jun 03, 2011 8.640 8.766 8.475 8.652 228,012 +0.18(+2.09%)
May 24, 2011 8.697 8.697 8.468 8.475 162,010 -0.22(-2.55%)
May 23, 2011 8.697 8.716 8.646 8.697 130,976 -0.06(-0.72%)
May 20, 2011 8.785 8.868 8.747 8.760 180,454 -0.08(-0.93%)
May 19, 2011 8.804 8.887 8.684 8.842 165,886 +0.06(+0.72%)
May 18, 2011 8.811 8.823 8.754 8.779 96,882 -0.03(-0.29%)
May 17, 2011 8.830 8.855 8.741 8.804 143,413 -0.04(-0.43%)
May 16, 2011 8.925 8.995 8.633 8.842 118,172 -0.15(-1.69%)
May 13, 2011 9.248 9.248 8.842 8.995 140,021 -0.25(-2.74%)
May 12, 2011 9.134 9.267 9.058 9.248 85,885 +0.04(+0.48%)
May 11, 2011 9.394 9.394 9.147 9.204 135,802 -0.20(-2.16%)
May 10, 2011 9.254 9.483 9.185 9.407 196,077 +0.19(+2.06%)
May 09, 2011 9.280 9.293 9.172 9.216 160,997 -0.11(-1.16%)
May 06, 2011 9.426 9.565 9.286 9.324 321,425 -0.03(-0.27%)
May 05, 2011 9.432 9.489 9.331 9.350 146,282 -0.08(-0.87%)
May 04, 2011 9.507 9.551 9.432 9.432 78,979 -0.09(-0.92%)
May 03, 2011 9.495 9.576 9.463 9.520 109,454 -0.04(-0.46%)
May 02, 2011 9.570 9.777 9.551 9.564 116,583 -0.14(-1.49%)
Apr 29, 2011 9.658 9.796 9.576 9.708 103,935 +0.10(+1.05%)
Apr 28, 2011 9.457 9.614 9.457 9.608 74,985 +0.16(+1.66%)
Apr 27, 2011 9.325 9.470 9.325 9.451 112,892 +0.01(+0.13%)
Apr 26, 2011 9.256 9.539 9.225 9.438 123,477 +0.19(+2.04%)
Apr 25, 2011 9.244 9.275 9.099 9.250 171,173 -0.08(-0.87%)
Apr 21, 2011 9.419 9.432 9.262 9.331 85,843 -0.03(-0.34%)
Apr 20, 2011 9.445 9.463 9.262 9.363 135,144 +0.02(+0.20%)
Apr 19, 2011 9.438 9.476 9.344 9.344 127,713 -0.06(-0.60%)
Apr 18, 2011 9.331 9.495 9.331 9.401 76,509 -0.09(-0.93%)
Apr 15, 2011 9.338 9.514 9.338 9.488 129,293 +0.13(+1.41%)
Apr 14, 2011 9.275 9.401 9.250 9.357 143,784 -0.01(-0.07%)
Apr 13, 2011 9.470 9.470 9.281 9.363 99,136 -0.01(-0.14%)
Apr 12, 2011 9.488 9.514 9.369 9.376 141,771 -0.15(-1.58%)
Apr 11, 2011 9.570 9.645 9.526 9.526 143,155 -0.03(-0.26%)
Apr 08, 2011 9.696 9.696 9.526 9.551 144,746 -0.06(-0.65%)
Apr 07, 2011 9.664 9.733 9.608 9.614 93,050 -0.04(-0.39%)
Apr 06, 2011 9.564 9.752 9.501 9.652 134,683 +0.13(+1.32%)
Apr 05, 2011 9.388 9.539 9.319 9.526 190,204 +0.14(+1.54%)
Apr 04, 2011 9.338 9.382 9.275 9.382 92,806 +0.09(+1.01%)
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.