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 (%)
Nov 30, 2011 7.428 7.694 7.305 7.674 429,140 +0.55(+7.73%)
Nov 29, 2011 7.266 7.286 7.098 7.124 155,431 -0.12(-1.70%)
Nov 28, 2011 7.260 7.305 7.143 7.247 159,865 +0.24(+3.42%)
Nov 25, 2011 7.052 7.357 7.000 7.007 59,662 -0.10(-1.37%)
Nov 23, 2011 7.201 7.201 7.052 7.104 209,035 -0.14(-1.97%)
Nov 22, 2011 7.227 7.370 7.214 7.247 226,640 +0.00(+0.00%)
Nov 21, 2011 7.318 7.389 7.214 7.247 193,791 -0.21(-2.87%)
Nov 18, 2011 7.487 7.551 7.422 7.461 188,161 -0.01(-0.17%)
Nov 17, 2011 7.532 7.655 7.415 7.474 288,525 -0.07(-0.95%)
Nov 16, 2011 7.681 7.778 7.519 7.545 165,498 -0.18(-2.35%)
Nov 15, 2011 7.474 7.759 7.474 7.726 209,757 +0.23(+3.03%)
Nov 14, 2011 7.655 7.655 7.386 7.499 194,007 -0.19(-2.53%)
Nov 11, 2011 7.603 7.713 7.525 7.694 129,255 +0.15(+1.98%)
Nov 10, 2011 7.538 7.778 7.506 7.545 180,242 +0.14(+1.84%)
Nov 09, 2011 7.532 7.700 7.396 7.409 255,872 -0.31(-4.03%)
Nov 08, 2011 7.785 7.895 7.616 7.720 217,508 +0.01(+0.17%)
Nov 07, 2011 7.571 7.762 7.441 7.707 212,304 +0.14(+1.80%)
Nov 04, 2011 7.532 7.668 7.363 7.571 211,975 -0.01(-0.17%)
Nov 03, 2011 7.376 7.610 7.195 7.584 282,170 +0.24(+3.27%)
Nov 02, 2011 7.165 7.363 7.049 7.344 365,996 +0.32(+4.56%)
Nov 01, 2011 7.363 7.446 6.966 7.024 1,116,006 -0.61(-7.97%)
Oct 31, 2011 7.683 7.798 7.613 7.632 219,044 -0.20(-2.53%)
Oct 28, 2011 8.183 8.330 7.805 7.831 291,942 -0.41(-4.97%)
Oct 27, 2011 8.138 8.503 8.099 8.240 392,929 +0.35(+4.46%)
Oct 26, 2011 7.741 7.933 7.606 7.888 198,130 +0.28(+3.62%)
Oct 25, 2011 7.747 7.811 7.562 7.613 210,536 -0.22(-2.86%)
Oct 24, 2011 7.722 7.875 7.613 7.837 185,873 +0.13(+1.66%)
Oct 21, 2011 7.747 7.773 7.542 7.709 264,435 +0.08(+1.09%)
Oct 20, 2011 7.504 7.683 7.344 7.626 171,758 +0.13(+1.71%)
Oct 19, 2011 7.696 7.766 7.389 7.498 182,226 -0.20(-2.66%)
Oct 18, 2011 7.190 7.754 7.184 7.702 208,507 +0.58(+8.09%)
Oct 17, 2011 7.530 7.638 7.088 7.126 187,448 -0.47(-6.23%)
Oct 14, 2011 7.568 7.619 7.389 7.600 179,022 +0.13(+1.71%)
Oct 13, 2011 7.485 7.645 7.370 7.472 197,121 -0.01(-0.09%)
Oct 12, 2011 7.357 7.549 7.305 7.478 176,762 +0.18(+2.46%)
Oct 11, 2011 7.101 7.338 6.941 7.299 186,543 +0.12(+1.69%)
Oct 10, 2011 7.043 7.203 6.953 7.177 246,258 +0.30(+4.38%)
Oct 07, 2011 7.101 7.101 6.776 6.877 262,315 -0.21(-2.98%)
Oct 06, 2011 6.960 7.107 6.793 7.088 320,695 +0.17(+2.41%)
Oct 05, 2011 6.761 6.966 6.505 6.921 244,306 +0.14(+2.08%)
Oct 04, 2011 6.236 6.793 6.211 6.780 366,092 +0.52(+8.28%)
Oct 03, 2011 6.441 6.729 6.255 6.262 372,818 -0.22(-3.46%)
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%)
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.