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

Dime Community Bancshares Inc (NQ: DCOM )

19.99 +0.20 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2007 8.354 8.354 8.091 8.133 177,303 -0.09(-1.09%)
Aug 30, 2007 8.294 8.414 8.133 8.223 125,550 -0.10(-1.22%)
Aug 29, 2007 8.085 8.479 8.020 8.324 261,588 +0.28(+3.49%)
Aug 28, 2007 8.252 8.354 8.008 8.044 277,373 -0.30(-3.58%)
Aug 27, 2007 8.360 8.449 8.235 8.342 178,848 -0.03(-0.36%)
Aug 24, 2007 8.205 8.545 8.085 8.372 408,327 +0.19(+2.33%)
Aug 23, 2007 8.473 8.473 8.163 8.181 159,609 -0.25(-2.97%)
Aug 22, 2007 8.270 8.625 8.127 8.431 481,043 +0.26(+3.14%)
Aug 21, 2007 8.252 8.491 8.085 8.175 527,959 -0.11(-1.30%)
Aug 20, 2007 8.354 8.354 7.924 8.282 484,953 +0.01(+0.14%)
Aug 17, 2007 8.235 8.402 7.906 8.270 458,008 +0.41(+5.24%)
Aug 16, 2007 6.940 7.942 6.940 7.859 380,935 +0.91(+13.05%)
Aug 15, 2007 6.850 7.178 6.850 6.952 180,959 +0.08(+1.13%)
Aug 14, 2007 7.089 7.160 6.856 6.874 277,692 -0.20(-2.78%)
Aug 13, 2007 7.405 7.584 6.940 7.071 886,329 -0.24(-3.34%)
Aug 10, 2007 7.357 7.542 7.220 7.316 720,204 -0.16(-2.15%)
Aug 09, 2007 7.220 7.608 7.023 7.477 467,255 +0.08(+1.05%)
Aug 08, 2007 7.113 7.853 7.047 7.399 615,311 +0.33(+4.73%)
Aug 07, 2007 6.892 7.083 6.838 7.065 474,896 +0.13(+1.89%)
Aug 06, 2007 6.540 6.989 6.385 6.934 448,025 +0.44(+6.80%)
Aug 03, 2007 6.546 6.743 6.456 6.492 368,991 -0.27(-4.06%)
Aug 02, 2007 6.707 6.898 6.594 6.767 237,986 +0.07(+1.07%)
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.