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

Dime Community Bancshares Inc (NQ: DCOM )

19.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 7.817 8.097 7.817 8.097 531,987 +0.41(+5.36%)
Nov 29, 2007 7.817 7.912 7.668 7.686 264,902 -0.19(-2.42%)
Nov 28, 2007 7.698 8.050 7.614 7.877 291,085 +0.29(+3.86%)
Nov 27, 2007 7.190 7.626 7.166 7.584 434,393 +0.42(+5.92%)
Nov 26, 2007 7.566 7.566 7.160 7.160 215,402 -0.41(-5.36%)
Nov 23, 2007 7.399 7.674 7.304 7.566 81,943 +0.24(+3.34%)
Nov 21, 2007 7.489 7.596 7.256 7.322 225,777 -0.20(-2.62%)
Nov 20, 2007 7.369 7.530 7.196 7.519 246,068 +0.14(+1.86%)
Nov 19, 2007 7.602 7.602 7.155 7.381 288,132 -0.32(-4.11%)
Nov 16, 2007 7.883 7.883 7.527 7.698 281,446 -0.15(-1.90%)
Nov 15, 2007 7.996 8.193 7.763 7.847 290,418 -0.20(-2.52%)
Nov 14, 2007 8.258 8.294 7.984 8.050 157,739 -0.17(-2.03%)
Nov 13, 2007 8.073 8.288 7.954 8.217 248,058 +0.24(+3.07%)
Nov 12, 2007 8.032 8.330 7.948 7.972 194,432 -0.08(-0.96%)
Nov 09, 2007 7.787 8.139 7.638 8.050 290,155 +0.08(+1.05%)
Nov 08, 2007 7.686 7.990 7.519 7.966 260,291 +0.36(+4.71%)
Nov 07, 2007 7.960 8.056 7.608 7.608 317,200 -0.50(-6.18%)
Nov 06, 2007 8.002 8.127 7.894 8.109 167,606 +0.13(+1.65%)
Nov 05, 2007 7.972 8.056 7.925 7.978 161,097 -0.18(-2.27%)
Nov 02, 2007 8.050 8.294 7.877 8.163 261,771 +0.22(+2.78%)
Nov 01, 2007 8.443 8.443 7.906 7.942 294,734 -0.64(-7.51%)
Oct 31, 2007 8.527 8.652 8.408 8.587 258,446 +0.13(+1.48%)
Oct 30, 2007 8.485 8.551 8.372 8.461 173,569 -0.07(-0.84%)
Oct 29, 2007 8.551 8.616 8.336 8.533 193,124 -0.02(-0.21%)
Oct 26, 2007 8.336 8.551 8.223 8.551 149,205 +0.35(+4.29%)
Oct 25, 2007 8.282 8.449 8.115 8.199 193,275 -0.07(-0.79%)
Oct 24, 2007 8.229 8.270 7.865 8.264 337,537 -0.04(-0.50%)
Oct 23, 2007 8.211 8.330 8.014 8.306 221,485 +0.16(+1.98%)
Oct 22, 2007 7.668 8.223 7.614 8.145 372,544 +0.39(+5.00%)
Oct 19, 2007 8.109 8.139 7.757 7.757 308,796 -0.32(-3.99%)
Oct 18, 2007 7.918 8.181 7.918 8.079 341,872 +0.08(+1.04%)
Oct 17, 2007 8.199 8.252 7.877 7.996 269,954 -0.11(-1.33%)
Oct 16, 2007 8.127 8.241 8.103 8.103 210,121 -0.09(-1.09%)
Oct 15, 2007 8.300 8.491 8.145 8.193 467,587 -0.16(-1.86%)
Oct 12, 2007 8.354 8.551 8.324 8.348 233,638 -0.04(-0.50%)
Oct 11, 2007 8.664 8.718 8.264 8.390 232,512 -0.25(-2.90%)
Oct 10, 2007 8.730 8.730 8.587 8.640 153,365 -0.09(-1.03%)
Oct 09, 2007 8.694 8.784 8.610 8.730 232,190 +0.07(+0.76%)
Oct 08, 2007 8.843 8.927 8.646 8.664 537,632 -0.23(-2.55%)
Oct 05, 2007 9.130 9.130 8.843 8.891 572,223 -0.14(-1.59%)
Oct 04, 2007 9.130 9.130 8.897 9.034 215,611 -0.04(-0.46%)
Oct 03, 2007 9.082 9.148 8.933 9.076 131,748 -0.08(-0.85%)
Oct 02, 2007 9.070 9.285 8.945 9.153 204,339 +0.08(+0.85%)
Oct 01, 2007 8.951 9.165 8.795 9.076 170,631 +0.14(+1.60%)
Sep 28, 2007 8.563 8.992 8.509 8.933 801,723 +0.35(+4.10%)
Sep 27, 2007 8.706 8.712 8.479 8.581 185,861 -0.07(-0.83%)
Sep 26, 2007 8.742 8.819 8.575 8.652 188,278 -0.05(-0.62%)
Sep 25, 2007 8.682 8.801 8.622 8.706 426,130 -0.07(-0.75%)
Sep 24, 2007 8.766 8.986 8.622 8.772 401,071 -0.48(-5.16%)
Sep 21, 2007 9.464 9.464 9.136 9.249 675,989 -0.13(-1.34%)
Sep 20, 2007 9.476 9.541 9.213 9.374 373,454 -0.14(-1.44%)
Sep 19, 2007 9.309 9.535 9.171 9.512 355,274 +0.29(+3.10%)
Sep 18, 2007 8.593 9.428 8.437 9.225 479,467 +0.69(+8.11%)
Sep 17, 2007 8.497 8.557 8.360 8.533 164,730 +0.03(+0.35%)
Sep 14, 2007 8.300 8.515 8.264 8.503 102,537 +0.10(+1.21%)
Sep 13, 2007 8.461 8.473 8.235 8.402 141,704 -0.01(-0.14%)
Sep 12, 2007 8.258 8.467 8.241 8.414 224,388 +0.11(+1.29%)
Sep 11, 2007 8.133 8.306 8.056 8.306 232,383 +0.22(+2.73%)
Sep 10, 2007 8.026 8.139 7.745 8.085 224,949 +0.10(+1.19%)
Sep 07, 2007 7.924 8.079 7.924 7.990 403,536 +0.02(+0.30%)
Sep 06, 2007 8.056 8.085 7.954 7.966 172,629 -0.08(-0.96%)
Sep 05, 2007 8.115 8.115 7.936 8.044 163,343 -0.12(-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.