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 (%)
Dec 29, 2006 8.521 8.599 8.335 8.360 155,220 -0.18(-2.10%)
Dec 28, 2006 8.640 8.640 8.533 8.539 83,724 -0.10(-1.11%)
Dec 27, 2006 8.509 8.640 8.467 8.634 114,045 +0.14(+1.69%)
Dec 26, 2006 8.420 8.503 8.420 8.491 99,516 +0.05(+0.57%)
Dec 22, 2006 8.414 8.467 8.342 8.443 103,471 +0.01(+0.07%)
Dec 21, 2006 8.390 8.473 8.258 8.437 151,935 +0.07(+0.86%)
Dec 20, 2006 8.402 8.414 8.306 8.366 155,040 -0.02(-0.21%)
Dec 19, 2006 8.306 8.384 8.235 8.384 140,268 +0.05(+0.64%)
Dec 18, 2006 8.479 8.551 8.294 8.330 178,779 -0.15(-1.76%)
Dec 15, 2006 8.443 8.515 8.408 8.479 446,900 +0.00(+0.00%)
Dec 14, 2006 8.449 8.563 8.431 8.479 117,075 +0.06(+0.71%)
Dec 13, 2006 8.449 8.461 8.318 8.420 267,984 -0.01(-0.14%)
Dec 12, 2006 8.342 8.479 8.342 8.431 132,998 +0.10(+1.22%)
Dec 11, 2006 8.437 8.485 8.330 8.330 96,139 -0.10(-1.20%)
Dec 08, 2006 8.402 8.485 8.300 8.431 103,682 +0.02(+0.28%)
Dec 07, 2006 8.533 8.560 8.408 8.408 84,404 -0.13(-1.47%)
Dec 06, 2006 8.527 8.557 8.455 8.533 64,425 -0.03(-0.35%)
Dec 05, 2006 8.515 8.587 8.437 8.563 113,791 +0.04(+0.49%)
Dec 04, 2006 8.312 8.533 8.282 8.521 132,463 +0.20(+2.37%)
Dec 01, 2006 8.372 8.408 8.246 8.324 88,802 -0.07(-0.85%)
Nov 30, 2006 8.324 8.414 8.288 8.396 172,446 +0.08(+0.93%)
Nov 29, 2006 8.324 8.372 8.246 8.318 139,668 +0.02(+0.22%)
Nov 28, 2006 8.252 8.348 8.205 8.300 117,638 +0.05(+0.58%)
Nov 27, 2006 8.431 8.431 8.241 8.252 144,350 -0.20(-2.40%)
Nov 24, 2006 8.402 8.479 8.384 8.455 31,911 +0.01(+0.14%)
Nov 22, 2006 8.426 8.491 8.408 8.443 51,363 +0.02(+0.21%)
Nov 21, 2006 8.455 8.485 8.420 8.426 114,784 -0.04(-0.49%)
Nov 20, 2006 8.467 8.527 8.431 8.467 70,875 -0.02(-0.21%)
Nov 17, 2006 8.515 8.515 8.420 8.485 102,591 -0.03(-0.35%)
Nov 16, 2006 8.682 8.706 8.461 8.515 248,562 -0.13(-1.52%)
Nov 15, 2006 8.503 8.676 8.342 8.646 196,451 +0.12(+1.40%)
Nov 14, 2006 8.420 8.533 8.336 8.527 138,887 +0.11(+1.28%)
Nov 13, 2006 8.354 8.437 8.300 8.420 185,598 +0.07(+0.79%)
Nov 10, 2006 8.211 8.354 8.175 8.354 132,542 +0.14(+1.74%)
Nov 09, 2006 8.354 8.354 8.175 8.211 111,223 -0.12(-1.43%)
Nov 08, 2006 8.169 8.348 8.115 8.330 151,390 +0.13(+1.60%)
Nov 07, 2006 8.223 8.354 8.175 8.199 217,336 -0.04(-0.51%)
Nov 06, 2006 8.193 8.318 8.193 8.241 161,303 +0.07(+0.80%)
Nov 03, 2006 8.157 8.294 8.115 8.175 174,685 +0.02(+0.29%)
Nov 02, 2006 8.264 8.348 8.109 8.151 200,731 -0.10(-1.16%)
Nov 01, 2006 8.336 8.402 8.181 8.246 374,828 -0.08(-0.93%)
Oct 31, 2006 8.324 8.330 8.193 8.324 340,998 -0.01(-0.14%)
Oct 30, 2006 8.342 8.390 8.235 8.336 218,428 -0.07(-0.85%)
Oct 27, 2006 8.467 8.473 8.354 8.408 290,909 -0.15(-1.74%)
Oct 26, 2006 8.539 8.575 8.426 8.557 490,329 -0.04(-0.42%)
Oct 25, 2006 8.563 8.670 8.473 8.593 309,793 +0.00(+0.00%)
Oct 24, 2006 8.503 8.646 8.467 8.593 221,736 +0.06(+0.70%)
Oct 23, 2006 8.491 8.587 8.485 8.533 162,570 +0.01(+0.14%)
Oct 20, 2006 8.587 8.652 8.521 8.521 138,272 -0.11(-1.31%)
Oct 19, 2006 8.599 8.676 8.563 8.634 207,934 -0.01(-0.14%)
Oct 18, 2006 8.784 8.909 8.587 8.646 315,250 -0.11(-1.29%)
Oct 17, 2006 8.754 8.778 8.694 8.760 241,877 -0.02(-0.27%)
Oct 16, 2006 8.849 9.165 8.766 8.784 81,028 -0.05(-0.54%)
Oct 13, 2006 8.784 8.861 8.772 8.831 101,081 +0.03(+0.34%)
Oct 12, 2006 8.688 8.825 8.628 8.801 144,970 +0.17(+2.01%)
Oct 11, 2006 8.694 8.694 8.533 8.628 87,099 -0.08(-0.96%)
Oct 10, 2006 8.682 8.736 8.664 8.712 134,622 -0.01(-0.14%)
Oct 09, 2006 8.664 8.730 8.605 8.724 169,622 +0.02(+0.27%)
Oct 06, 2006 8.664 8.742 8.628 8.700 248,795 -0.02(-0.21%)
Oct 05, 2006 8.682 8.760 8.598 8.718 199,362 +0.01(+0.07%)
Oct 04, 2006 8.569 8.724 8.509 8.712 128,000 +0.10(+1.18%)
Oct 03, 2006 8.664 8.700 8.491 8.610 168,709 -0.05(-0.62%)
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.