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 28, 2013 10.55 10.76 10.43 10.54 294,120 -0.06(-0.52%)
Jun 27, 2013 10.43 10.67 10.43 10.60 0 +0.20(+1.92%)
Jun 26, 2013 10.34 10.61 10.25 10.40 0 +0.16(+1.55%)
Jun 25, 2013 10.19 10.29 10.07 10.24 0 +0.16(+1.57%)
Jun 24, 2013 10.03 10.20 10.03 10.08 0 -0.03(-0.34%)
Jun 21, 2013 10.06 10.20 9.979 10.12 490,118 +0.10(+0.96%)
Jun 20, 2013 9.890 10.11 9.876 10.02 0 -0.01(-0.14%)
Jun 19, 2013 10.12 10.12 10.01 10.03 0 -0.11(-1.09%)
Jun 18, 2013 10.08 10.20 9.983 10.14 0 +0.10(+1.03%)
Jun 17, 2013 10.11 10.12 9.993 10.04 0 +0.02(+0.21%)
Jun 14, 2013 10.28 10.28 9.993 10.02 0 -0.25(-2.48%)
Jun 13, 2013 10.11 10.28 10.01 10.28 79,162 +0.20(+1.98%)
Jun 12, 2013 10.17 10.27 9.993 10.08 105,256 -0.06(-0.54%)
Jun 11, 2013 10.14 10.23 10.10 10.13 0 -0.10(-1.01%)
Jun 10, 2013 10.19 10.26 10.11 10.23 0 +0.06(+0.61%)
Jun 07, 2013 10.14 10.20 9.972 10.17 0 +0.12(+1.23%)
Jun 06, 2013 9.828 10.12 9.828 10.05 188,613 +0.19(+1.96%)
Jun 05, 2013 9.883 9.972 9.821 9.855 0 -0.07(-0.69%)
Jun 04, 2013 10.09 10.14 9.821 9.924 0 -0.16(-1.57%)
Jun 03, 2013 9.972 10.10 9.869 10.08 222,457 +0.17(+1.67%)
May 31, 2013 9.931 10.04 9.904 9.917 191,768 -0.10(-0.96%)
May 30, 2013 9.986 10.03 9.911 10.01 103,369 +0.06(+0.55%)
May 29, 2013 9.966 10.04 9.897 9.959 73,805 -0.08(-0.82%)
May 28, 2013 10.10 10.29 10.01 10.04 123,756 +0.03(+0.34%)
May 24, 2013 9.931 10.01 9.924 10.01 0 +0.05(+0.48%)
May 23, 2013 9.842 9.986 9.807 9.959 0 +0.07(+0.70%)
May 22, 2013 10.09 10.14 9.835 9.890 0 -0.22(-2.18%)
May 21, 2013 10.09 10.12 10.04 10.11 0 -0.01(-0.07%)
May 20, 2013 10.07 10.13 10.02 10.12 0 +0.00(+0.00%)
May 17, 2013 10.04 10.12 10.02 10.12 0 +0.10(+0.96%)
May 16, 2013 9.979 10.06 9.924 10.02 46,500 +0.03(+0.35%)
May 15, 2013 9.855 10.02 9.835 9.986 0 +0.06(+0.55%)
May 13, 2013 9.986 9.986 9.876 9.931 0 -0.04(-0.41%)
May 10, 2013 10.01 10.02 9.917 9.972 0 +0.01(+0.07%)
May 09, 2013 9.945 10.01 9.855 9.966 0 -0.01(-0.14%)
May 08, 2013 9.959 10.01 9.837 9.979 0 -0.03(-0.34%)
May 07, 2013 9.780 10.01 9.780 10.01 0 +0.15(+1.54%)
May 06, 2013 9.986 10.06 9.745 9.862 0 +0.09(+0.92%)
May 03, 2013 9.683 9.828 9.580 9.773 0 +0.19(+2.01%)
May 02, 2013 9.504 9.663 9.491 9.580 0 +0.10(+1.09%)
May 01, 2013 9.552 9.668 9.470 9.477 426,132 -0.25(-2.52%)
Apr 30, 2013 9.613 9.729 9.572 9.722 0 +0.09(+0.92%)
Apr 29, 2013 9.640 9.654 9.576 9.634 100,063 +0.05(+0.57%)
Apr 26, 2013 9.729 9.729 9.531 9.579 189,961 -0.22(-2.23%)
Apr 25, 2013 9.865 9.872 9.756 9.797 101,538 -0.01(-0.14%)
Apr 24, 2013 9.784 9.852 9.688 9.811 99,131 +0.00(+0.00%)
Apr 23, 2013 9.790 9.886 9.756 9.811 97,348 +0.06(+0.63%)
Apr 22, 2013 9.770 9.784 9.566 9.749 79,067 -0.04(-0.42%)
Apr 19, 2013 9.620 9.824 9.593 9.790 165,431 +0.20(+2.13%)
Apr 18, 2013 9.593 9.675 9.538 9.586 178,486 +0.04(+0.43%)
Apr 17, 2013 9.572 9.756 9.511 9.545 183,801 -0.10(-1.06%)
Apr 16, 2013 9.620 9.688 9.531 9.647 340,798 +0.11(+1.14%)
Apr 15, 2013 9.709 9.756 9.511 9.538 367,038 -0.21(-2.17%)
Apr 12, 2013 9.709 9.831 9.702 9.749 77,328 -0.03(-0.28%)
Apr 11, 2013 9.913 9.913 9.756 9.777 106,771 -0.12(-1.17%)
Apr 10, 2013 9.715 9.920 9.709 9.893 267,931 +0.19(+1.97%)
Apr 09, 2013 9.756 9.784 9.681 9.702 104,524 -0.07(-0.70%)
Apr 08, 2013 9.736 9.797 9.688 9.770 92,698 +0.03(+0.35%)
Apr 05, 2013 9.606 9.770 9.606 9.736 130,891 -0.01(-0.14%)
Apr 04, 2013 9.620 9.824 9.620 9.749 143,300 +0.14(+1.49%)
Apr 03, 2013 9.559 9.623 9.457 9.606 208,781 +0.09(+0.93%)
Apr 02, 2013 9.661 9.715 9.497 9.518 112,556 -0.07(-0.71%)
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.