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

Dime Community Bancshares Inc (NQ: DCOM )

19.40 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2007 8.563 8.992 8.509 8.933 801,723 +0.35(+4.10%)
Sep 27, 2007 8.706 8.712 8.479 8.581 185,861 -0.07(-0.83%)
Sep 26, 2007 8.742 8.819 8.575 8.652 188,278 -0.05(-0.62%)
Sep 25, 2007 8.682 8.801 8.622 8.706 426,130 -0.07(-0.75%)
Sep 24, 2007 8.766 8.986 8.622 8.772 401,071 -0.48(-5.16%)
Sep 21, 2007 9.464 9.464 9.136 9.249 675,989 -0.13(-1.34%)
Sep 20, 2007 9.476 9.541 9.213 9.374 373,454 -0.14(-1.44%)
Sep 19, 2007 9.309 9.535 9.171 9.512 355,274 +0.29(+3.10%)
Sep 18, 2007 8.593 9.428 8.437 9.225 479,467 +0.69(+8.11%)
Sep 17, 2007 8.497 8.557 8.360 8.533 164,730 +0.03(+0.35%)
Sep 14, 2007 8.300 8.515 8.264 8.503 102,537 +0.10(+1.21%)
Sep 13, 2007 8.461 8.473 8.235 8.402 141,704 -0.01(-0.14%)
Sep 12, 2007 8.258 8.467 8.241 8.414 224,388 +0.11(+1.29%)
Sep 11, 2007 8.133 8.306 8.056 8.306 232,383 +0.22(+2.73%)
Sep 10, 2007 8.026 8.139 7.745 8.085 224,949 +0.10(+1.19%)
Sep 07, 2007 7.924 8.079 7.924 7.990 403,536 +0.02(+0.30%)
Sep 06, 2007 8.056 8.085 7.954 7.966 172,629 -0.08(-0.96%)
Sep 05, 2007 8.115 8.115 7.936 8.044 163,343 -0.12(-1.46%)
Sep 04, 2007 8.109 8.246 8.109 8.163 170,420 +0.03(+0.37%)
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%)
Aug 01, 2007 6.653 6.796 6.558 6.695 611,671 +0.02(+0.27%)
Jul 31, 2007 6.814 6.886 6.641 6.677 227,964 -0.07(-0.97%)
Jul 30, 2007 6.701 6.814 6.671 6.743 416,770 +0.03(+0.44%)
Jul 27, 2007 6.898 6.922 6.647 6.713 507,934 -0.11(-1.66%)
Jul 26, 2007 7.005 7.077 6.749 6.826 326,775 -0.32(-4.43%)
Jul 25, 2007 7.017 7.190 6.976 7.143 343,062 +0.12(+1.70%)
Jul 24, 2007 7.280 7.298 6.987 7.023 258,503 -0.36(-4.85%)
Jul 23, 2007 7.530 7.584 7.369 7.381 277,630 -0.12(-1.59%)
Jul 20, 2007 7.662 7.686 7.334 7.501 290,242 -0.18(-2.33%)
Jul 19, 2007 7.584 7.721 7.530 7.680 272,587 +0.14(+1.82%)
Jul 18, 2007 7.608 7.656 7.417 7.542 191,583 -0.08(-1.10%)
Jul 17, 2007 7.662 7.745 7.626 7.626 180,289 -0.04(-0.47%)
Jul 16, 2007 7.781 7.799 7.632 7.662 222,031 -0.16(-1.98%)
Jul 13, 2007 7.865 7.894 7.799 7.817 191,019 -0.08(-1.06%)
Jul 12, 2007 7.698 7.900 7.668 7.900 342,908 +0.14(+1.77%)
Jul 11, 2007 7.757 7.847 7.721 7.763 182,159 -0.01(-0.15%)
Jul 10, 2007 7.763 7.793 7.680 7.775 340,721 -0.07(-0.84%)
Jul 09, 2007 7.775 7.853 7.715 7.841 261,384 +0.07(+0.84%)
Jul 06, 2007 7.787 7.817 7.757 7.775 134,161 -0.03(-0.38%)
Jul 05, 2007 7.829 7.859 7.757 7.805 134,982 -0.03(-0.38%)
Jul 03, 2007 7.859 7.900 7.793 7.835 150,123 -0.03(-0.38%)
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.