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 (%)
May 31, 2006 8.336 8.485 8.294 8.437 264,432 +0.11(+1.29%)
May 30, 2006 8.527 8.622 8.330 8.330 135,594 -0.24(-2.85%)
May 26, 2006 8.730 8.736 8.533 8.575 145,413 -0.08(-0.90%)
May 25, 2006 8.676 8.718 8.581 8.652 159,724 +0.05(+0.62%)
May 24, 2006 8.431 8.622 8.390 8.599 193,088 +0.10(+1.12%)
May 23, 2006 8.569 8.610 8.455 8.503 207,617 -0.01(-0.07%)
May 22, 2006 8.342 8.610 8.342 8.509 314,827 +0.10(+1.21%)
May 19, 2006 8.282 8.515 8.282 8.408 199,365 +0.11(+1.37%)
May 18, 2006 8.288 8.408 8.282 8.294 452,727 +0.02(+0.29%)
May 17, 2006 8.193 8.342 8.181 8.270 192,705 -0.01(-0.14%)
May 16, 2006 8.318 8.342 8.264 8.282 277,543 +0.01(+0.07%)
May 15, 2006 8.235 8.336 8.193 8.276 193,493 -0.01(-0.14%)
May 12, 2006 8.354 8.366 8.211 8.288 205,356 -0.11(-1.35%)
May 11, 2006 8.461 8.461 8.360 8.402 239,703 -0.08(-0.98%)
May 10, 2006 8.485 8.497 8.414 8.485 100,214 +0.04(+0.42%)
May 09, 2006 8.509 8.527 8.330 8.449 139,916 -0.10(-1.12%)
May 08, 2006 8.503 8.599 8.503 8.545 104,942 +0.01(+0.07%)
May 05, 2006 8.545 8.587 8.467 8.539 251,284 +0.07(+0.85%)
May 04, 2006 8.330 8.467 8.330 8.467 137,893 +0.12(+1.43%)
May 03, 2006 8.336 8.414 8.330 8.348 141,858 -0.02(-0.21%)
May 02, 2006 8.354 8.431 8.354 8.366 461,861 -0.09(-1.06%)
May 01, 2006 8.473 8.652 8.414 8.455 284,489 +0.00(+0.00%)
Apr 28, 2006 8.330 8.467 8.330 8.455 332,826 +0.10(+1.21%)
Apr 27, 2006 8.503 8.503 8.330 8.354 258,376 -0.23(-2.71%)
Apr 26, 2006 8.449 8.664 8.420 8.587 314,874 +0.10(+1.12%)
Apr 25, 2006 8.408 8.491 8.324 8.491 240,903 +0.04(+0.49%)
Apr 24, 2006 8.533 8.533 8.420 8.449 77,713 -0.08(-0.98%)
Apr 21, 2006 8.670 8.712 8.473 8.533 181,154 -0.07(-0.76%)
Apr 20, 2006 8.640 8.706 8.521 8.599 174,500 -0.10(-1.17%)
Apr 19, 2006 8.503 8.718 8.443 8.700 356,253 +0.20(+2.39%)
Apr 18, 2006 8.282 8.503 8.300 8.497 212,212 +0.21(+2.59%)
Apr 17, 2006 8.246 8.318 8.211 8.282 124,789 +0.02(+0.29%)
Apr 13, 2006 8.115 8.264 8.056 8.258 160,730 +0.13(+1.62%)
Apr 12, 2006 8.181 8.175 8.091 8.127 200,602 -0.05(-0.66%)
Apr 11, 2006 8.252 8.252 8.091 8.181 135,393 -0.07(-0.80%)
Apr 10, 2006 8.115 8.282 8.115 8.246 147,719 +0.09(+1.10%)
Apr 07, 2006 8.294 8.336 8.157 8.157 145,865 -0.13(-1.51%)
Apr 06, 2006 8.431 8.437 8.246 8.282 112,653 -0.13(-1.56%)
Apr 05, 2006 8.342 8.449 8.246 8.414 335,360 +0.07(+0.86%)
Apr 04, 2006 8.300 8.455 8.241 8.342 179,123 -0.03(-0.36%)
Apr 03, 2006 8.676 8.772 8.360 8.372 273,009 -0.20(-2.37%)
Mar 31, 2006 8.533 8.599 8.449 8.575 164,680 +0.09(+1.05%)
Mar 30, 2006 8.509 8.670 8.414 8.485 528,064 -0.04(-0.49%)
Mar 29, 2006 8.616 8.664 8.473 8.527 289,594 -0.05(-0.56%)
Mar 28, 2006 8.640 8.682 8.533 8.575 144,883 -0.10(-1.17%)
Mar 27, 2006 8.682 8.790 8.628 8.676 113,365 -0.03(-0.34%)
Mar 24, 2006 8.622 8.724 8.545 8.706 140,469 +0.05(+0.55%)
Mar 23, 2006 8.736 8.736 8.622 8.658 119,656 -0.10(-1.16%)
Mar 22, 2006 8.545 8.760 8.515 8.760 107,758 +0.19(+2.23%)
Mar 21, 2006 8.730 8.801 8.527 8.569 471,065 -0.15(-1.71%)
Mar 20, 2006 8.449 8.736 8.443 8.718 337,188 +0.23(+2.74%)
Mar 17, 2006 8.682 8.682 8.467 8.485 388,034 -0.16(-1.80%)
Mar 16, 2006 8.664 8.700 8.593 8.640 139,659 +0.01(+0.07%)
Mar 15, 2006 8.599 8.634 8.479 8.634 142,059 +0.07(+0.77%)
Mar 14, 2006 8.467 8.622 8.431 8.569 203,463 +0.08(+0.91%)
Mar 13, 2006 8.288 8.533 8.288 8.491 568,680 +0.26(+3.12%)
Mar 10, 2006 8.246 8.288 8.157 8.235 111,872 +0.11(+1.32%)
Mar 09, 2006 8.062 8.366 8.062 8.127 299,245 +0.04(+0.44%)
Mar 08, 2006 8.044 8.264 8.026 8.091 280,011 +0.01(+0.07%)
Mar 07, 2006 8.217 8.324 8.073 8.085 227,904 +0.03(+0.37%)
Mar 06, 2006 8.056 8.085 8.014 8.056 185,655 +0.02(+0.30%)
Mar 03, 2006 8.056 8.151 8.008 8.032 193,838 -0.08(-1.03%)
Mar 02, 2006 8.282 8.408 8.062 8.115 251,463 -0.18(-2.16%)
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.