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

Dime Community Bancshares Inc (NQ: DCOM )

19.77 -0.07 (-0.35%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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, 2009 7.226 7.322 6.981 7.184 384,572 -0.05(-0.74%)
Jul 30, 2009 7.298 7.507 7.160 7.238 407,454 +0.02(+0.33%)
Jul 29, 2009 6.743 7.259 6.713 7.214 498,209 +0.39(+5.68%)
Jul 28, 2009 6.808 6.993 6.576 6.826 474,254 -0.01(-0.17%)
Jul 27, 2009 6.415 6.850 6.259 6.838 356,607 +0.48(+7.50%)
Jul 24, 2009 6.361 6.438 6.236 6.361 141,159 -0.09(-1.39%)
Jul 23, 2009 6.033 6.468 5.967 6.450 449,221 +0.39(+6.50%)
Jul 22, 2009 5.919 6.104 5.866 6.057 204,059 +0.08(+1.40%)
Jul 21, 2009 6.176 6.176 5.860 5.973 358,294 -0.15(-2.44%)
Jul 20, 2009 6.259 6.313 6.039 6.122 257,521 -0.08(-1.35%)
Jul 17, 2009 6.224 6.391 6.069 6.206 575,696 +0.00(+0.00%)
Jul 16, 2009 5.991 6.271 5.991 6.206 535,592 +0.21(+3.48%)
Jul 15, 2009 5.967 6.134 5.949 5.997 346,447 +0.11(+1.93%)
Jul 14, 2009 5.585 5.946 5.585 5.884 835,419 +0.42(+7.76%)
Jul 13, 2009 5.311 5.495 5.239 5.460 247,910 +0.24(+4.69%)
Jul 10, 2009 5.144 5.233 5.096 5.215 397,987 +0.05(+1.04%)
Jul 09, 2009 5.227 5.335 5.126 5.162 226,563 -0.01(-0.23%)
Jul 08, 2009 5.263 5.281 5.096 5.173 197,026 -0.05(-0.91%)
Jul 07, 2009 5.335 5.430 5.191 5.221 260,777 -0.10(-1.80%)
Jul 06, 2009 5.382 5.508 5.263 5.317 394,997 -0.10(-1.87%)
Jul 02, 2009 5.388 5.514 5.352 5.418 377,610 -0.07(-1.20%)
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.