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

Dime Community Bancshares Inc (NQ: DCOM )

18.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2008 10.01 10.14 9.834 9.983 501,388 -0.03(-0.30%)
Jul 30, 2008 10.10 10.20 9.786 10.01 556,240 -0.05(-0.48%)
Jul 29, 2008 10.06 10.08 9.631 10.06 595,918 +0.29(+2.93%)
Jul 28, 2008 9.977 10.17 9.649 9.774 429,597 -0.26(-2.56%)
Jul 25, 2008 10.04 10.35 9.864 10.03 476,932 +0.07(+0.72%)
Jul 24, 2008 10.73 10.73 9.923 9.959 452,637 -0.73(-6.86%)
Jul 23, 2008 10.74 10.98 10.47 10.69 655,076 -0.01(-0.06%)
Jul 22, 2008 9.935 10.74 9.899 10.70 350,451 +0.53(+5.16%)
Jul 21, 2008 10.40 10.40 10.12 10.17 377,394 -0.11(-1.04%)
Jul 18, 2008 10.13 10.32 9.625 10.28 380,389 +0.17(+1.65%)
Jul 17, 2008 9.685 10.14 8.855 10.11 625,308 +0.55(+5.74%)
Jul 16, 2008 8.628 9.565 8.628 9.565 482,221 +0.75(+8.46%)
Jul 15, 2008 8.921 9.261 8.539 8.819 488,328 -0.23(-2.57%)
Jul 14, 2008 9.637 9.792 8.951 9.052 442,707 -0.48(-5.07%)
Jul 11, 2008 9.285 9.691 9.177 9.535 428,590 +0.15(+1.59%)
Jul 10, 2008 9.088 9.619 9.088 9.386 257,348 +0.27(+3.01%)
Jul 09, 2008 9.655 9.792 9.112 9.112 406,971 -0.58(-6.03%)
Jul 08, 2008 8.867 9.708 8.867 9.696 635,264 +0.78(+8.77%)
Jul 07, 2008 9.350 9.428 8.658 8.915 929,289 -0.39(-4.23%)
Jul 04, 2008 9.464 9.540 9.309 9.309 263,685 +0.00(+0.00%)
Jul 03, 2008 9.464 9.540 9.309 9.309 263,685 -0.15(-1.58%)
Jul 02, 2008 9.822 9.995 9.404 9.458 390,793 -0.41(-4.11%)
Jul 01, 2008 9.738 10.13 9.619 9.864 662,214 +0.01(+0.12%)
Jun 30, 2008 10.11 10.18 9.852 9.852 383,005 -0.30(-2.94%)
Jun 27, 2008 10.32 10.51 10.13 10.15 736,317 -0.21(-2.07%)
Jun 26, 2008 10.35 10.53 10.29 10.36 259,468 -0.10(-0.91%)
Jun 25, 2008 10.29 10.76 10.29 10.46 706,683 +0.17(+1.62%)
Jun 24, 2008 10.14 10.43 10.05 10.29 384,357 +0.12(+1.17%)
Jun 23, 2008 10.12 10.26 10.05 10.17 402,168 +0.11(+1.07%)
Jun 20, 2008 9.977 10.11 9.655 10.07 604,098 +0.09(+0.90%)
Jun 19, 2008 10.14 10.18 9.840 9.977 378,178 -0.17(-1.65%)
Jun 18, 2008 10.07 10.26 9.989 10.14 230,634 +0.04(+0.41%)
Jun 17, 2008 10.32 10.35 10.04 10.10 199,989 -0.20(-1.91%)
Jun 16, 2008 9.905 10.31 9.905 10.30 373,115 +0.36(+3.66%)
Jun 13, 2008 10.05 10.08 9.768 9.935 675,379 -0.03(-0.30%)
Jun 12, 2008 9.911 10.19 9.840 9.965 207,461 +0.12(+1.21%)
Jun 11, 2008 10.04 10.05 9.816 9.846 348,748 -0.23(-2.31%)
Jun 10, 2008 10.16 10.32 9.935 10.08 530,719 -0.16(-1.57%)
Jun 09, 2008 10.41 10.47 10.20 10.24 575,737 -0.20(-1.89%)
Jun 06, 2008 10.69 10.81 10.40 10.44 244,642 -0.33(-3.10%)
Jun 05, 2008 10.51 10.89 10.51 10.77 267,122 +0.26(+2.50%)
Jun 04, 2008 10.35 10.60 10.24 10.51 406,420 +0.13(+1.21%)
Jun 03, 2008 10.49 10.59 10.35 10.38 222,601 -0.17(-1.58%)
Jun 02, 2008 10.85 10.85 10.32 10.55 390,301 -0.30(-2.75%)
May 30, 2008 10.85 10.88 10.57 10.85 465,080 +0.01(+0.11%)
May 29, 2008 10.66 10.92 10.66 10.84 245,162 +0.12(+1.11%)
May 28, 2008 10.99 11.01 10.58 10.72 176,584 -0.20(-1.86%)
May 27, 2008 10.81 10.99 10.74 10.92 308,637 +0.10(+0.88%)
May 26, 2008 10.97 10.97 10.75 10.82 191,388 +0.00(+0.00%)
May 23, 2008 10.97 10.97 10.75 10.82 191,388 -0.15(-1.36%)
May 22, 2008 10.68 10.99 10.64 10.97 194,038 +0.29(+2.74%)
May 21, 2008 10.57 10.82 10.48 10.68 364,781 +0.07(+0.67%)
May 20, 2008 10.75 10.80 10.58 10.61 227,128 -0.17(-1.55%)
May 19, 2008 11.25 11.30 10.75 10.78 442,374 -0.46(-4.09%)
May 16, 2008 11.52 11.52 11.01 11.24 338,073 -0.24(-2.08%)
May 15, 2008 11.33 11.50 11.19 11.47 568,178 +0.17(+1.53%)
May 14, 2008 11.22 11.37 11.22 11.30 454,752 +0.08(+0.74%)
May 13, 2008 11.17 11.31 11.05 11.22 456,275 +0.05(+0.43%)
May 12, 2008 10.93 11.18 10.89 11.17 268,076 +0.32(+2.97%)
May 09, 2008 10.68 10.90 10.61 10.85 339,759 +0.10(+0.94%)
May 08, 2008 10.87 10.93 10.69 10.75 366,732 -0.08(-0.77%)
May 07, 2008 11.03 11.13 10.82 10.83 385,016 -0.21(-1.89%)
May 06, 2008 10.98 11.37 10.94 11.04 708,181 -0.02(-0.16%)
May 05, 2008 10.97 11.08 10.68 11.06 663,616 +0.02(+0.22%)
May 02, 2008 11.18 11.37 11.02 11.03 966,475 -0.16(-1.44%)
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.