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 (%)
Jun 29, 2007 8.032 8.044 7.859 7.871 188,023 -0.15(-1.86%)
Jun 28, 2007 8.085 8.109 7.930 8.020 213,154 -0.05(-0.59%)
Jun 27, 2007 7.865 8.085 7.859 8.067 249,958 +0.14(+1.73%)
Jun 26, 2007 7.954 7.978 7.739 7.930 303,554 +0.01(+0.08%)
Jun 25, 2007 7.805 7.990 7.769 7.924 397,343 +0.14(+1.84%)
Jun 22, 2007 7.835 7.942 7.781 7.781 608,363 -0.08(-1.06%)
Jun 21, 2007 7.900 7.942 7.769 7.865 233,313 -0.08(-0.98%)
Jun 20, 2007 8.199 8.199 7.936 7.942 187,696 -0.26(-3.13%)
Jun 19, 2007 8.097 8.258 8.056 8.199 311,040 +0.04(+0.44%)
Jun 18, 2007 8.133 8.229 8.026 8.163 145,967 +0.02(+0.29%)
Jun 15, 2007 8.073 8.145 8.020 8.139 349,250 +0.19(+2.40%)
Jun 14, 2007 8.014 8.020 7.888 7.948 180,993 -0.03(-0.37%)
Jun 13, 2007 7.859 8.002 7.853 7.978 141,945 +0.13(+1.60%)
Jun 12, 2007 7.865 7.906 7.835 7.853 183,842 -0.07(-0.90%)
Jun 11, 2007 7.936 7.978 7.823 7.924 170,026 -0.05(-0.67%)
Jun 08, 2007 7.865 8.014 7.865 7.978 194,755 +0.08(+1.06%)
Jun 07, 2007 7.894 7.936 7.829 7.894 183,899 -0.05(-0.60%)
Jun 06, 2007 7.900 7.966 7.883 7.942 221,378 -0.02(-0.22%)
Jun 05, 2007 8.002 8.050 7.930 7.960 203,833 -0.09(-1.11%)
Jun 04, 2007 8.091 8.091 7.978 8.050 109,031 -0.08(-0.95%)
Jun 01, 2007 8.109 8.145 8.026 8.127 85,859 +0.07(+0.89%)
May 31, 2007 8.062 8.062 7.954 8.056 223,598 -0.02(-0.22%)
May 30, 2007 8.014 8.091 7.924 8.073 167,898 -0.02(-0.22%)
May 29, 2007 7.990 8.091 7.954 8.091 225,474 +0.06(+0.74%)
May 25, 2007 7.996 8.038 7.954 8.032 239,340 +0.05(+0.60%)
May 24, 2007 7.960 8.115 7.960 7.984 335,278 -0.02(-0.30%)
May 23, 2007 8.133 8.157 7.984 8.008 111,337 -0.14(-1.68%)
May 22, 2007 7.972 8.169 7.972 8.145 153,817 +0.15(+1.87%)
May 21, 2007 7.871 8.073 7.871 7.996 194,998 +0.08(+0.98%)
May 18, 2007 7.918 7.972 7.853 7.918 109,338 +0.01(+0.08%)
May 17, 2007 7.936 7.996 7.841 7.912 214,299 -0.06(-0.75%)
May 16, 2007 7.829 7.978 7.829 7.972 136,604 +0.14(+1.83%)
May 15, 2007 7.942 7.972 7.799 7.829 144,461 -0.09(-1.13%)
May 14, 2007 8.002 8.282 7.900 7.918 162,203 -0.11(-1.34%)
May 11, 2007 7.883 8.038 7.877 8.026 103,901 +0.14(+1.82%)
May 10, 2007 8.050 8.067 7.865 7.883 253,373 -0.23(-2.87%)
May 09, 2007 8.044 8.121 8.020 8.115 150,717 +0.01(+0.15%)
May 08, 2007 8.032 8.103 7.948 8.103 154,764 +0.02(+0.30%)
May 07, 2007 8.145 8.163 8.038 8.079 95,024 -0.09(-1.10%)
May 04, 2007 8.169 8.181 8.103 8.169 222,020 +0.01(+0.15%)
May 03, 2007 8.258 8.264 8.133 8.157 191,360 -0.11(-1.30%)
May 02, 2007 8.187 8.354 8.163 8.264 320,624 +0.07(+0.80%)
May 01, 2007 7.930 8.223 7.930 8.199 195,523 +0.26(+3.23%)
Apr 30, 2007 8.145 8.205 7.924 7.942 306,431 -0.21(-2.56%)
Apr 27, 2007 8.002 8.157 7.984 8.151 286,026 +0.11(+1.34%)
Apr 26, 2007 7.978 8.085 7.859 8.044 387,434 +0.00(+0.00%)
Apr 25, 2007 7.930 8.169 7.799 8.044 659,700 +0.36(+4.66%)
Apr 24, 2007 7.692 7.763 7.626 7.686 101,094 -0.04(-0.54%)
Apr 23, 2007 7.930 7.930 7.692 7.727 107,536 -0.23(-2.92%)
Apr 20, 2007 7.853 7.966 7.799 7.960 121,937 +0.23(+2.93%)
Apr 19, 2007 7.811 7.865 7.709 7.733 109,489 -0.14(-1.82%)
Apr 18, 2007 7.829 7.966 7.709 7.877 182,236 +0.00(+0.00%)
Apr 17, 2007 7.930 7.972 7.805 7.877 82,134 -0.07(-0.83%)
Apr 16, 2007 7.721 7.966 7.721 7.942 227,890 +0.23(+3.02%)
Apr 13, 2007 7.542 7.715 7.524 7.709 93,809 +0.15(+1.97%)
Apr 12, 2007 7.542 7.590 7.471 7.560 123,338 -0.02(-0.31%)
Apr 11, 2007 7.721 7.721 7.524 7.584 191,470 -0.12(-1.55%)
Apr 10, 2007 7.703 7.739 7.692 7.703 99,191 -0.01(-0.15%)
Apr 09, 2007 7.829 7.829 7.602 7.715 499,025 -0.13(-1.60%)
Apr 05, 2007 7.775 7.906 7.775 7.841 134,255 +0.05(+0.61%)
Apr 04, 2007 8.091 8.091 7.781 7.793 193,905 -0.32(-3.90%)
Apr 03, 2007 8.002 8.115 7.972 8.109 270,420 +0.12(+1.49%)
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.