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

Dime Community Bancshares Inc (NQ: DCOM )

18.96 +0.76 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 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%)
Jul 02, 2007 7.924 7.948 7.811 7.865 194,948 -0.01(-0.08%)
Jun 29, 2007 8.032 8.044 7.859 7.871 188,023 -0.15(-1.86%)
Jun 28, 2007 8.085 8.109 7.930 8.020 213,154 -0.05(-0.59%)
Jun 27, 2007 7.865 8.085 7.859 8.067 249,958 +0.14(+1.73%)
Jun 26, 2007 7.954 7.978 7.739 7.930 303,554 +0.01(+0.08%)
Jun 25, 2007 7.805 7.990 7.769 7.924 397,343 +0.14(+1.84%)
Jun 22, 2007 7.835 7.942 7.781 7.781 608,363 -0.08(-1.06%)
Jun 21, 2007 7.900 7.942 7.769 7.865 233,313 -0.08(-0.98%)
Jun 20, 2007 8.199 8.199 7.936 7.942 187,696 -0.26(-3.13%)
Jun 19, 2007 8.097 8.258 8.056 8.199 311,040 +0.04(+0.44%)
Jun 18, 2007 8.133 8.229 8.026 8.163 145,967 +0.02(+0.29%)
Jun 15, 2007 8.073 8.145 8.020 8.139 349,250 +0.19(+2.40%)
Jun 14, 2007 8.014 8.020 7.888 7.948 180,993 -0.03(-0.37%)
Jun 13, 2007 7.859 8.002 7.853 7.978 141,945 +0.13(+1.60%)
Jun 12, 2007 7.865 7.906 7.835 7.853 183,842 -0.07(-0.90%)
Jun 11, 2007 7.936 7.978 7.823 7.924 170,026 -0.05(-0.67%)
Jun 08, 2007 7.865 8.014 7.865 7.978 194,755 +0.08(+1.06%)
Jun 07, 2007 7.894 7.936 7.829 7.894 183,899 -0.05(-0.60%)
Jun 06, 2007 7.900 7.966 7.883 7.942 221,378 -0.02(-0.22%)
Jun 05, 2007 8.002 8.050 7.930 7.960 203,833 -0.09(-1.11%)
Jun 04, 2007 8.091 8.091 7.978 8.050 109,031 -0.08(-0.95%)
Jun 01, 2007 8.109 8.145 8.026 8.127 85,859 +0.07(+0.89%)
May 31, 2007 8.062 8.062 7.954 8.056 223,598 -0.02(-0.22%)
May 30, 2007 8.014 8.091 7.924 8.073 167,898 -0.02(-0.22%)
May 29, 2007 7.990 8.091 7.954 8.091 225,474 +0.06(+0.74%)
May 25, 2007 7.996 8.038 7.954 8.032 239,340 +0.05(+0.60%)
May 24, 2007 7.960 8.115 7.960 7.984 335,278 -0.02(-0.30%)
May 23, 2007 8.133 8.157 7.984 8.008 111,337 -0.14(-1.68%)
May 22, 2007 7.972 8.169 7.972 8.145 153,817 +0.15(+1.87%)
May 21, 2007 7.871 8.073 7.871 7.996 194,998 +0.08(+0.98%)
May 18, 2007 7.918 7.972 7.853 7.918 109,338 +0.01(+0.08%)
May 17, 2007 7.936 7.996 7.841 7.912 214,299 -0.06(-0.75%)
May 16, 2007 7.829 7.978 7.829 7.972 136,604 +0.14(+1.83%)
May 15, 2007 7.942 7.972 7.799 7.829 144,461 -0.09(-1.13%)
May 14, 2007 8.002 8.282 7.900 7.918 162,203 -0.11(-1.34%)
May 11, 2007 7.883 8.038 7.877 8.026 103,901 +0.14(+1.82%)
May 10, 2007 8.050 8.067 7.865 7.883 253,373 -0.23(-2.87%)
May 09, 2007 8.044 8.121 8.020 8.115 150,717 +0.01(+0.15%)
May 08, 2007 8.032 8.103 7.948 8.103 154,764 +0.02(+0.30%)
May 07, 2007 8.145 8.163 8.038 8.079 95,024 -0.09(-1.10%)
May 04, 2007 8.169 8.181 8.103 8.169 222,020 +0.01(+0.15%)
May 03, 2007 8.258 8.264 8.133 8.157 191,360 -0.11(-1.30%)
May 02, 2007 8.187 8.354 8.163 8.264 320,624 +0.07(+0.80%)
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.