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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2007 5.402 5.595 5.402 5.595 769,864 +0.28(+5.36%)
Nov 29, 2007 5.402 5.468 5.298 5.311 383,351 -0.13(-2.42%)
Nov 28, 2007 5.319 5.562 5.261 5.443 421,243 +0.20(+3.86%)
Nov 27, 2007 4.969 5.270 4.952 5.241 628,631 +0.29(+5.92%)
Nov 26, 2007 5.228 5.228 4.948 4.948 311,718 -0.28(-5.36%)
Nov 23, 2007 5.113 5.303 5.047 5.228 118,583 +0.17(+3.34%)
Nov 21, 2007 5.175 5.249 5.014 5.059 326,732 -0.14(-2.62%)
Nov 20, 2007 5.092 5.204 4.973 5.195 356,097 +0.09(+1.86%)
Nov 19, 2007 5.253 5.253 4.944 5.101 416,970 -0.22(-4.11%)
Nov 16, 2007 5.447 5.447 5.202 5.319 407,293 -0.10(-1.90%)
Nov 15, 2007 5.525 5.661 5.364 5.422 420,278 -0.14(-2.52%)
Nov 14, 2007 5.707 5.731 5.517 5.562 228,271 -0.12(-2.03%)
Nov 13, 2007 5.579 5.727 5.496 5.678 358,976 +0.17(+3.07%)
Nov 12, 2007 5.550 5.756 5.492 5.509 281,371 -0.05(-0.96%)
Nov 09, 2007 5.381 5.624 5.278 5.562 419,897 +0.06(+1.05%)
Nov 08, 2007 5.311 5.521 5.195 5.505 376,680 +0.25(+4.71%)
Nov 07, 2007 5.501 5.567 5.257 5.257 459,035 -0.35(-6.18%)
Nov 06, 2007 5.529 5.616 5.455 5.604 242,551 +0.09(+1.65%)
Nov 05, 2007 5.509 5.567 5.476 5.513 233,131 -0.13(-2.27%)
Nov 02, 2007 5.562 5.731 5.443 5.641 378,821 +0.15(+2.78%)
Nov 01, 2007 5.835 5.835 5.463 5.488 426,523 -0.45(-7.51%)
Oct 31, 2007 5.892 5.979 5.810 5.933 374,010 +0.09(+1.48%)
Oct 30, 2007 5.863 5.909 5.785 5.847 251,179 -0.05(-0.84%)
Oct 29, 2007 5.909 5.954 5.760 5.896 279,479 -0.01(-0.21%)
Oct 26, 2007 5.760 5.909 5.682 5.909 215,922 +0.24(+4.29%)
Oct 25, 2007 5.723 5.839 5.608 5.665 279,698 -0.05(-0.79%)
Oct 24, 2007 5.686 5.715 5.435 5.711 488,465 -0.03(-0.50%)
Oct 23, 2007 5.674 5.756 5.538 5.740 320,521 +0.11(+1.98%)
Oct 22, 2007 5.298 5.682 5.261 5.628 539,126 +0.27(+5.00%)
Oct 19, 2007 5.604 5.624 5.360 5.360 446,873 -0.22(-3.99%)
Oct 18, 2007 5.472 5.653 5.472 5.583 494,739 +0.06(+1.04%)
Oct 17, 2007 5.665 5.703 5.443 5.525 390,664 -0.07(-1.33%)
Oct 16, 2007 5.616 5.694 5.599 5.599 304,076 -0.06(-1.09%)
Oct 15, 2007 5.736 5.868 5.628 5.661 676,667 -0.11(-1.86%)
Oct 12, 2007 5.773 5.909 5.752 5.769 338,109 -0.03(-0.50%)
Oct 11, 2007 5.987 6.024 5.711 5.797 336,479 -0.17(-2.90%)
Oct 10, 2007 6.032 6.032 5.933 5.971 221,941 -0.06(-1.03%)
Oct 09, 2007 6.008 6.070 5.950 6.032 336,014 +0.05(+0.76%)
Oct 08, 2007 6.111 6.169 5.975 5.987 778,032 -0.16(-2.55%)
Oct 05, 2007 6.309 6.309 6.111 6.144 828,091 -0.10(-1.59%)
Oct 04, 2007 6.309 6.309 6.148 6.243 312,021 -0.03(-0.46%)
Oct 03, 2007 6.276 6.321 6.173 6.272 190,658 -0.05(-0.85%)
Oct 02, 2007 6.267 6.416 6.181 6.325 295,709 +0.05(+0.85%)
Oct 01, 2007 6.185 6.333 6.078 6.272 246,928 +0.10(+1.60%)
Sep 28, 2007 5.917 6.214 5.880 6.173 1,160,210 +0.24(+4.10%)
Sep 27, 2007 6.016 6.020 5.859 5.929 268,968 -0.05(-0.83%)
Sep 26, 2007 6.041 6.094 5.925 5.979 272,466 -0.04(-0.62%)
Sep 25, 2007 5.999 6.082 5.958 6.016 616,672 -0.05(-0.75%)
Sep 24, 2007 6.057 6.210 5.958 6.061 580,408 -0.33(-5.16%)
Sep 21, 2007 6.540 6.540 6.313 6.391 978,255 -0.09(-1.34%)
Sep 20, 2007 6.548 6.593 6.366 6.478 540,443 -0.09(-1.44%)
Sep 19, 2007 6.432 6.589 6.338 6.573 514,134 +0.20(+3.10%)
Sep 18, 2007 5.938 6.515 5.830 6.375 693,860 +0.48(+8.11%)
Sep 17, 2007 5.872 5.913 5.777 5.896 238,389 +0.02(+0.35%)
Sep 14, 2007 5.736 5.884 5.711 5.876 148,387 +0.07(+1.21%)
Sep 13, 2007 5.847 5.855 5.690 5.806 205,066 -0.01(-0.14%)
Sep 12, 2007 5.707 5.851 5.694 5.814 324,722 +0.07(+1.29%)
Sep 11, 2007 5.620 5.740 5.567 5.740 336,293 +0.15(+2.73%)
Sep 10, 2007 5.546 5.624 5.352 5.587 325,534 +0.07(+1.19%)
Sep 07, 2007 5.476 5.583 5.476 5.521 583,975 +0.02(+0.30%)
Sep 06, 2007 5.567 5.587 5.496 5.505 249,819 -0.05(-0.96%)
Sep 05, 2007 5.608 5.608 5.484 5.558 236,381 -0.08(-1.46%)
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.