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 (%)
Apr 30, 2009 5.156 5.352 4.953 4.977 531,716 -0.11(-2.23%)
Apr 29, 2009 5.006 5.311 4.899 5.090 868,353 -0.02(-0.35%)
Apr 28, 2009 4.947 5.275 4.881 5.108 257,647 +0.09(+1.78%)
Apr 27, 2009 5.150 5.311 4.994 5.018 373,980 -0.23(-4.43%)
Apr 24, 2009 5.120 5.329 4.780 5.251 338,003 +0.17(+3.41%)
Apr 23, 2009 5.460 5.549 5.048 5.078 414,079 -0.36(-6.59%)
Apr 22, 2009 5.567 5.740 5.418 5.436 435,322 -0.25(-4.41%)
Apr 21, 2009 5.144 5.699 4.899 5.687 491,049 +0.51(+9.79%)
Apr 20, 2009 5.549 5.633 5.167 5.179 308,417 -0.54(-9.39%)
Apr 17, 2009 5.770 5.828 5.615 5.716 452,380 -0.02(-0.42%)
Apr 16, 2009 5.734 5.776 5.490 5.740 495,082 +0.07(+1.26%)
Apr 15, 2009 5.621 5.693 5.508 5.669 469,572 +0.03(+0.53%)
Apr 14, 2009 6.379 6.379 5.633 5.639 546,769 -0.82(-12.74%)
Apr 13, 2009 6.295 6.504 6.248 6.462 352,145 +0.11(+1.79%)
Apr 09, 2009 5.931 6.367 5.760 6.349 444,847 +0.54(+9.35%)
Apr 08, 2009 5.854 5.889 5.657 5.806 269,477 +0.04(+0.72%)
Apr 07, 2009 5.657 5.925 5.615 5.764 264,610 +0.02(+0.31%)
Apr 06, 2009 5.901 5.955 5.669 5.746 261,076 -0.24(-3.99%)
Apr 03, 2009 5.782 6.003 5.663 5.985 401,200 +0.17(+2.87%)
Apr 02, 2009 5.836 5.961 5.639 5.818 306,171 +0.14(+2.52%)
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.