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

Dime Community Bancshares Inc (NQ: DCOM )

19.43 +0.36 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
Oct 02, 2006 8.760 8.772 8.628 8.664 85,398 -0.13(-1.43%)
Sep 29, 2006 8.867 8.945 8.766 8.790 180,391 -0.10(-1.07%)
Sep 28, 2006 8.861 8.927 8.790 8.885 127,906 +0.01(+0.07%)
Sep 27, 2006 8.754 8.909 8.754 8.879 126,187 +0.09(+1.02%)
Sep 26, 2006 8.837 8.885 8.718 8.790 184,623 -0.03(-0.34%)
Sep 25, 2006 8.622 8.855 8.557 8.819 222,603 +0.20(+2.35%)
Sep 22, 2006 8.760 8.790 8.551 8.616 179,954 -0.18(-2.04%)
Sep 21, 2006 8.885 8.891 8.706 8.795 187,426 -0.05(-0.54%)
Sep 20, 2006 8.622 8.873 8.593 8.843 242,274 +0.25(+2.92%)
Sep 19, 2006 8.622 8.622 8.372 8.593 143,381 +0.00(+0.00%)
Sep 18, 2006 8.670 8.706 8.509 8.593 190,302 -0.11(-1.23%)
Sep 15, 2006 8.754 8.801 8.646 8.700 416,757 +0.01(+0.14%)
Sep 14, 2006 8.801 8.801 8.628 8.688 715,215 -0.12(-1.35%)
Sep 13, 2006 8.766 8.819 8.666 8.807 202,739 +0.04(+0.48%)
Sep 12, 2006 8.587 8.766 8.539 8.766 110,038 +0.21(+2.44%)
Sep 11, 2006 8.372 8.557 8.372 8.557 67,327 +0.13(+1.56%)
Sep 08, 2006 8.527 8.527 8.384 8.426 64,934 -0.06(-0.70%)
Sep 07, 2006 8.485 8.563 8.420 8.485 149,319 -0.01(-0.14%)
Sep 06, 2006 8.521 8.533 8.420 8.497 106,702 -0.08(-0.97%)
Sep 05, 2006 8.563 8.658 8.497 8.581 85,159 +0.04(+0.49%)
Sep 01, 2006 8.545 8.634 8.491 8.539 55,432 +0.01(+0.14%)
Aug 31, 2006 8.634 8.718 8.515 8.527 123,940 -0.08(-0.90%)
Aug 30, 2006 8.587 8.646 8.437 8.605 133,750 +0.04(+0.49%)
Aug 29, 2006 8.479 8.605 8.342 8.563 249,190 +0.08(+0.91%)
Aug 28, 2006 8.384 8.515 8.336 8.485 127,001 +0.11(+1.35%)
Aug 25, 2006 8.378 8.431 8.288 8.372 117,372 -0.03(-0.36%)
Aug 24, 2006 8.366 8.420 8.318 8.402 117,702 +0.05(+0.57%)
Aug 23, 2006 8.575 8.587 8.276 8.354 114,939 -0.18(-2.17%)
Aug 22, 2006 8.479 8.581 8.449 8.539 82,636 +0.07(+0.85%)
Aug 21, 2006 8.593 8.593 8.396 8.467 72,861 -0.18(-2.07%)
Aug 18, 2006 8.622 8.664 8.485 8.646 125,295 +0.04(+0.49%)
Aug 17, 2006 8.461 8.605 8.402 8.605 108,332 +0.10(+1.19%)
Aug 16, 2006 8.640 8.640 8.485 8.503 142,696 -0.01(-0.07%)
Aug 15, 2006 8.485 8.527 8.426 8.509 91,471 +0.13(+1.57%)
Aug 14, 2006 8.402 8.497 8.264 8.378 82,809 +0.01(+0.07%)
Aug 11, 2006 8.294 8.479 8.252 8.372 184,143 +0.12(+1.45%)
Aug 10, 2006 8.193 8.288 8.097 8.252 105,125 +0.02(+0.29%)
Aug 09, 2006 8.342 8.414 8.205 8.229 103,652 -0.05(-0.58%)
Aug 08, 2006 8.378 8.575 8.264 8.276 151,975 -0.06(-0.72%)
Aug 07, 2006 8.360 8.420 8.312 8.336 78,514 -0.07(-0.78%)
Aug 04, 2006 8.575 8.658 8.347 8.402 238,886 -0.09(-1.05%)
Aug 03, 2006 8.312 8.545 8.300 8.491 131,121 +0.11(+1.28%)
Aug 02, 2006 8.396 8.426 8.312 8.384 121,146 +0.00(+0.00%)
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.