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

Dime Community Bancshares Inc (NQ: DCOM )

19.39 -0.04 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2010 8.952 9.001 8.946 9.001 194,274 -0.01(-0.14%)
Oct 28, 2010 9.001 9.051 8.915 9.014 295,975 +0.10(+1.18%)
Oct 27, 2010 8.909 9.069 8.872 8.909 212,567 +0.01(+0.07%)
Oct 25, 2010 9.069 9.125 8.890 8.903 193,961 -0.12(-1.37%)
Oct 22, 2010 9.032 9.051 8.933 9.026 123,841 +0.02(+0.21%)
Oct 21, 2010 9.063 9.118 8.847 9.007 267,551 +0.01(+0.07%)
Oct 20, 2010 8.859 9.088 8.767 9.001 366,988 +0.15(+1.67%)
Oct 19, 2010 8.866 9.081 8.650 8.853 184,437 -0.17(-1.85%)
Oct 18, 2010 8.822 9.032 8.755 9.020 93,993 +0.22(+2.45%)
Oct 15, 2010 8.909 8.927 8.742 8.804 279,173 +0.02(+0.21%)
Oct 14, 2010 8.940 8.940 8.736 8.785 395,538 -0.15(-1.72%)
Oct 13, 2010 8.915 9.081 8.816 8.940 393,194 +0.04(+0.49%)
Oct 12, 2010 8.835 9.069 8.773 8.896 546,815 +0.02(+0.21%)
Oct 11, 2010 8.662 8.903 8.613 8.878 255,114 +0.21(+2.42%)
Oct 08, 2010 8.601 8.804 8.594 8.668 168,395 +0.04(+0.50%)
Oct 07, 2010 8.644 8.718 8.582 8.625 226,229 +0.04(+0.43%)
Oct 06, 2010 8.625 8.625 8.527 8.588 383,475 -0.04(-0.43%)
Oct 05, 2010 8.570 8.755 8.453 8.625 209,987 +0.12(+1.38%)
Oct 04, 2010 8.656 8.773 8.496 8.508 166,786 -0.15(-1.78%)
Oct 01, 2010 8.656 8.761 8.496 8.662 157,948 +0.12(+1.37%)
Sep 30, 2010 8.601 8.642 8.446 8.545 169,821 +0.03(+0.36%)
Sep 29, 2010 8.520 8.693 8.403 8.514 319,637 -0.06(-0.65%)
Sep 28, 2010 8.187 8.582 8.113 8.570 427,135 +0.43(+5.22%)
Sep 27, 2010 8.150 8.175 7.989 8.144 238,146 +0.02(+0.23%)
Sep 24, 2010 7.953 8.132 7.855 8.126 118,898 +0.29(+3.70%)
Sep 23, 2010 7.848 8.058 7.830 7.836 145,627 -0.07(-0.86%)
Sep 22, 2010 7.928 8.027 7.633 7.904 137,379 -0.07(-0.93%)
Sep 21, 2010 7.996 8.150 7.935 7.978 136,199 -0.04(-0.46%)
Sep 20, 2010 7.651 8.015 7.614 8.015 146,993 +0.37(+4.84%)
Sep 17, 2010 7.744 7.805 7.577 7.645 472,173 -0.06(-0.80%)
Sep 15, 2010 7.614 7.737 7.602 7.707 115,512 +0.04(+0.48%)
Sep 14, 2010 7.781 7.836 7.651 7.670 117,836 -0.11(-1.47%)
Sep 13, 2010 7.805 7.910 7.707 7.784 250,712 +0.06(+0.84%)
Sep 10, 2010 7.750 7.891 7.700 7.719 165,313 -0.02(-0.32%)
Sep 09, 2010 7.744 7.756 7.626 7.744 141,408 +0.09(+1.13%)
Sep 08, 2010 7.620 7.719 7.614 7.657 208,097 +0.04(+0.49%)
Sep 07, 2010 7.818 7.836 7.608 7.620 142,213 -0.25(-3.21%)
Sep 03, 2010 7.953 8.027 7.811 7.873 138,727 +0.04(+0.47%)
Sep 02, 2010 7.984 8.064 7.737 7.836 133,592 -0.17(-2.08%)
Sep 01, 2010 7.805 8.076 7.731 8.002 394,911 +0.30(+3.92%)
Aug 31, 2010 7.540 7.744 7.522 7.700 341,532 +0.14(+1.88%)
Aug 30, 2010 7.811 7.811 7.528 7.559 223,752 -0.30(-3.77%)
Aug 27, 2010 7.879 7.879 7.725 7.855 123,539 +0.07(+0.87%)
Aug 26, 2010 7.688 7.891 7.633 7.787 192,659 +0.12(+1.61%)
Aug 25, 2010 7.565 7.670 7.509 7.663 160,386 +0.05(+0.65%)
Aug 24, 2010 7.528 7.707 7.472 7.614 259,149 -0.01(-0.08%)
Aug 23, 2010 7.768 7.768 7.571 7.620 215,428 -0.12(-1.59%)
Aug 20, 2010 7.577 7.768 7.509 7.744 250,230 +0.16(+2.11%)
Aug 19, 2010 7.534 7.614 7.522 7.583 276,367 +0.01(+0.08%)
Aug 18, 2010 7.546 7.682 7.485 7.577 178,176 +0.03(+0.41%)
Aug 17, 2010 7.552 7.614 7.491 7.546 128,699 +0.09(+1.24%)
Aug 16, 2010 7.269 7.460 7.263 7.454 134,762 +0.13(+1.77%)
Aug 13, 2010 7.337 7.441 7.269 7.324 171,351 -0.06(-0.83%)
Aug 12, 2010 7.312 7.454 7.312 7.386 171,310 +0.03(+0.42%)
Aug 11, 2010 7.633 7.688 7.337 7.355 275,622 -0.36(-4.71%)
Aug 10, 2010 7.861 7.879 7.707 7.719 147,869 -0.22(-2.72%)
Aug 09, 2010 8.015 8.052 7.904 7.935 103,764 +0.00(+0.00%)
Aug 06, 2010 7.953 8.052 7.873 7.935 184,966 -0.09(-1.08%)
Aug 05, 2010 8.039 8.101 8.015 8.021 88,102 -0.06(-0.69%)
Aug 04, 2010 8.033 8.095 8.015 8.076 103,311 +0.06(+0.77%)
Aug 03, 2010 8.015 8.150 8.009 8.015 154,118 -0.05(-0.61%)
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.