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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 -0.55 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2006 8.634 8.718 8.515 8.527 123,940 -0.08(-0.90%)
Aug 30, 2006 8.587 8.646 8.437 8.605 133,750 +0.04(+0.49%)
Aug 29, 2006 8.479 8.605 8.342 8.563 249,190 +0.08(+0.91%)
Aug 28, 2006 8.384 8.515 8.336 8.485 127,001 +0.11(+1.35%)
Aug 25, 2006 8.378 8.431 8.288 8.372 117,372 -0.03(-0.36%)
Aug 24, 2006 8.366 8.420 8.318 8.402 117,702 +0.05(+0.57%)
Aug 23, 2006 8.575 8.587 8.276 8.354 114,939 -0.18(-2.17%)
Aug 22, 2006 8.479 8.581 8.449 8.539 82,636 +0.07(+0.85%)
Aug 21, 2006 8.593 8.593 8.396 8.467 72,861 -0.18(-2.07%)
Aug 18, 2006 8.622 8.664 8.485 8.646 125,295 +0.04(+0.49%)
Aug 17, 2006 8.461 8.605 8.402 8.605 108,332 +0.10(+1.19%)
Aug 16, 2006 8.640 8.640 8.485 8.503 142,696 -0.01(-0.07%)
Aug 15, 2006 8.485 8.527 8.426 8.509 91,471 +0.13(+1.57%)
Aug 14, 2006 8.402 8.497 8.264 8.378 82,809 +0.01(+0.07%)
Aug 11, 2006 8.294 8.479 8.252 8.372 184,143 +0.12(+1.45%)
Aug 10, 2006 8.193 8.288 8.097 8.252 105,125 +0.02(+0.29%)
Aug 09, 2006 8.342 8.414 8.205 8.229 103,652 -0.05(-0.58%)
Aug 08, 2006 8.378 8.575 8.264 8.276 151,975 -0.06(-0.72%)
Aug 07, 2006 8.360 8.420 8.312 8.336 78,514 -0.07(-0.78%)
Aug 04, 2006 8.575 8.658 8.347 8.402 238,886 -0.09(-1.05%)
Aug 03, 2006 8.312 8.545 8.300 8.491 131,121 +0.11(+1.28%)
Aug 02, 2006 8.396 8.426 8.312 8.384 121,146 +0.00(+0.00%)
Aug 01, 2006 8.282 8.426 8.233 8.384 182,382 +0.05(+0.57%)
Jul 31, 2006 8.348 8.390 8.211 8.336 242,232 -0.04(-0.50%)
Jul 28, 2006 8.121 8.414 8.109 8.378 202,618 +0.31(+3.85%)
Jul 27, 2006 8.282 8.360 8.056 8.067 181,370 -0.19(-2.31%)
Jul 26, 2006 8.294 8.348 8.115 8.258 149,321 -0.08(-0.93%)
Jul 25, 2006 8.396 8.640 8.187 8.336 261,035 -0.01(-0.14%)
Jul 24, 2006 8.229 8.360 8.241 8.348 98,592 +0.12(+1.45%)
Jul 21, 2006 8.288 8.306 8.103 8.229 180,021 -0.10(-1.15%)
Jul 20, 2006 8.485 8.569 8.306 8.324 229,636 -0.13(-1.48%)
Jul 19, 2006 8.187 8.449 8.163 8.449 337,111 +0.28(+3.43%)
Jul 18, 2006 8.079 8.199 7.996 8.169 177,500 +0.13(+1.63%)
Jul 17, 2006 7.978 8.074 7.966 8.038 61,998 +0.05(+0.60%)
Jul 14, 2006 8.026 8.062 7.954 7.990 159,378 -0.07(-0.81%)
Jul 13, 2006 8.062 8.163 8.002 8.056 178,162 -0.04(-0.44%)
Jul 12, 2006 8.324 8.342 8.085 8.091 77,562 -0.24(-2.87%)
Jul 11, 2006 8.229 8.342 8.091 8.330 211,158 +0.07(+0.79%)
Jul 10, 2006 8.127 8.306 8.127 8.264 132,213 +0.14(+1.69%)
Jul 07, 2006 8.276 8.318 8.097 8.127 121,701 -0.18(-2.23%)
Jul 06, 2006 8.163 8.330 8.109 8.312 162,766 +0.18(+2.20%)
Jul 05, 2006 8.062 8.163 7.984 8.133 256,646 +0.02(+0.22%)
Jul 03, 2006 8.050 8.145 8.008 8.115 115,993 +0.02(+0.22%)
Jun 30, 2006 8.312 8.342 7.996 8.097 2,266,513 -0.20(-2.37%)
Jun 29, 2006 8.169 8.342 8.085 8.294 458,851 +0.15(+1.83%)
Jun 28, 2006 8.056 8.229 8.050 8.145 98,525 +0.05(+0.59%)
Jun 27, 2006 8.282 8.318 8.067 8.097 137,248 -0.16(-1.95%)
Jun 26, 2006 8.067 8.270 8.050 8.258 856,198 +0.21(+2.59%)
Jun 23, 2006 8.127 8.151 7.978 8.050 165,814 -0.11(-1.39%)
Jun 22, 2006 8.187 8.246 8.103 8.163 170,319 -0.07(-0.80%)
Jun 21, 2006 8.139 8.288 8.139 8.229 198,098 +0.07(+0.80%)
Jun 20, 2006 8.205 8.276 8.133 8.163 314,645 -0.05(-0.65%)
Jun 19, 2006 8.342 8.384 8.211 8.217 164,574 -0.17(-1.99%)
Jun 16, 2006 8.527 8.557 8.360 8.384 698,831 -0.18(-2.09%)
Jun 15, 2006 8.443 8.622 8.353 8.563 138,384 +0.18(+2.21%)
Jun 14, 2006 8.318 8.414 8.306 8.378 194,096 -0.06(-0.71%)
Jun 13, 2006 8.366 8.605 8.354 8.437 175,873 +0.04(+0.43%)
Jun 12, 2006 8.455 8.491 8.330 8.402 178,275 -0.07(-0.85%)
Jun 09, 2006 8.640 8.706 8.461 8.473 188,566 -0.17(-1.93%)
Jun 08, 2006 8.473 8.652 8.354 8.640 244,272 +0.11(+1.26%)
Jun 07, 2006 8.426 8.587 8.342 8.533 162,614 +0.09(+1.06%)
Jun 06, 2006 8.348 8.497 8.270 8.443 258,414 +0.08(+1.00%)
Jun 05, 2006 8.587 8.605 8.348 8.360 204,899 -0.27(-3.18%)
Jun 02, 2006 8.605 8.652 8.563 8.634 162,282 +0.05(+0.63%)
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.