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

Dime Community Bancshares Inc (NQ: DCOM )

18.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2008 8.091 8.229 7.787 8.044 143,795 -0.16(-1.89%)
Nov 26, 2008 7.990 8.306 7.715 8.199 338,926 -0.04(-0.43%)
Nov 25, 2008 8.282 8.378 7.829 8.235 301,016 +0.14(+1.77%)
Nov 24, 2008 7.429 8.181 7.357 8.091 418,528 +0.66(+8.92%)
Nov 21, 2008 7.519 7.745 6.773 7.429 684,221 +0.10(+1.38%)
Nov 20, 2008 7.805 8.121 7.286 7.328 464,874 -0.53(-6.76%)
Nov 19, 2008 8.449 8.712 7.859 7.859 352,057 -0.70(-8.16%)
Nov 18, 2008 8.766 9.070 8.115 8.557 304,546 -0.17(-1.92%)
Nov 17, 2008 8.873 9.165 8.718 8.724 320,229 -0.24(-2.66%)
Nov 14, 2008 9.541 10.06 8.915 8.963 217,290 -0.79(-8.13%)
Nov 13, 2008 8.974 9.899 8.634 9.756 393,652 +0.86(+9.66%)
Nov 12, 2008 8.891 9.464 8.790 8.897 240,483 -0.19(-2.10%)
Nov 11, 2008 8.819 9.476 8.819 9.088 187,204 +0.14(+1.53%)
Nov 10, 2008 9.768 9.768 8.909 8.951 178,543 -0.23(-2.47%)
Nov 07, 2008 9.416 9.452 8.974 9.177 241,875 -0.14(-1.54%)
Nov 06, 2008 9.488 9.786 9.291 9.321 249,606 -0.33(-3.40%)
Nov 05, 2008 10.23 10.29 9.517 9.649 253,588 -0.76(-7.33%)
Nov 04, 2008 10.20 10.44 9.828 10.41 307,417 +0.34(+3.38%)
Nov 03, 2008 9.881 10.09 9.589 10.07 172,240 +0.11(+1.08%)
Oct 31, 2008 9.255 10.04 9.255 9.965 290,822 +0.63(+6.78%)
Oct 30, 2008 9.136 9.338 8.795 9.332 197,478 +0.45(+5.11%)
Oct 29, 2008 9.183 9.309 8.652 8.879 312,577 -0.26(-2.87%)
Oct 28, 2008 8.718 9.159 8.282 9.142 269,462 +0.71(+8.42%)
Oct 27, 2008 8.801 9.338 8.431 8.431 312,732 -0.42(-4.78%)
Oct 24, 2008 8.515 9.255 8.515 8.855 353,317 +0.03(+0.34%)
Oct 23, 2008 8.921 9.327 8.566 8.825 603,161 -0.04(-0.47%)
Oct 22, 2008 8.897 9.279 8.813 8.867 380,580 -0.21(-2.30%)
Oct 21, 2008 9.189 9.315 9.070 9.076 361,865 -0.31(-3.31%)
Oct 20, 2008 9.565 9.565 9.088 9.386 307,856 -0.04(-0.44%)
Oct 17, 2008 9.601 10.05 8.670 9.428 383,627 -0.47(-4.76%)
Oct 16, 2008 9.100 9.995 8.819 9.899 333,825 +0.90(+9.94%)
Oct 15, 2008 9.482 9.893 8.998 9.004 304,199 -0.82(-8.38%)
Oct 14, 2008 9.846 9.977 9.434 9.828 338,990 +0.11(+1.11%)
Oct 13, 2008 9.619 9.804 8.939 9.720 450,500 +0.44(+4.76%)
Oct 10, 2008 8.354 9.350 8.056 9.279 512,443 +0.81(+9.58%)
Oct 09, 2008 9.512 9.637 8.467 8.467 573,636 -1.03(-10.87%)
Oct 08, 2008 9.583 10.29 9.106 9.500 268,697 -0.33(-3.40%)
Oct 07, 2008 9.756 10.35 9.464 9.834 183,418 -0.08(-0.84%)
Oct 06, 2008 10.16 10.56 9.535 9.917 237,200 -0.53(-5.03%)
Oct 03, 2008 9.864 10.47 9.804 10.44 246,170 +0.83(+8.63%)
Oct 02, 2008 9.637 9.876 9.494 9.613 274,318 -0.08(-0.80%)
Oct 01, 2008 8.957 9.691 8.957 9.691 284,769 +0.61(+6.70%)
Sep 30, 2008 8.831 9.374 8.819 9.082 291,898 +0.18(+2.01%)
Sep 29, 2008 9.828 10.04 7.160 8.903 264,070 -1.11(-11.08%)
Sep 26, 2008 9.804 10.59 9.553 10.01 204,069 -0.29(-2.78%)
Sep 25, 2008 9.840 10.53 9.840 10.30 200,059 +0.26(+2.56%)
Sep 24, 2008 9.786 10.66 9.786 10.04 168,880 -0.04(-0.41%)
Sep 23, 2008 10.68 11.39 9.607 10.08 417,300 -0.36(-3.48%)
Sep 22, 2008 11.49 11.64 10.45 10.45 187,193 -1.49(-12.45%)
Sep 19, 2008 12.86 14.05 9.923 11.93 1,092,847 +1.04(+9.53%)
Sep 18, 2008 9.935 11.04 9.458 10.90 963,514 +1.18(+12.09%)
Sep 17, 2008 9.941 10.44 9.649 9.720 766,379 -0.57(-5.57%)
Sep 16, 2008 9.631 10.29 9.577 10.29 544,062 +0.45(+4.55%)
Sep 15, 2008 10.07 10.42 9.804 9.846 456,813 -0.47(-4.57%)
Sep 12, 2008 10.08 10.47 10.08 10.32 494,197 +0.05(+0.47%)
Sep 11, 2008 10.15 10.40 9.899 10.27 533,114 +0.07(+0.64%)
Sep 10, 2008 10.35 10.47 9.935 10.20 501,032 +0.08(+0.77%)
Sep 09, 2008 9.881 10.31 9.881 10.13 966,579 +0.14(+1.37%)
Sep 08, 2008 10.03 10.14 9.589 9.989 630,642 +0.32(+3.27%)
Sep 05, 2008 9.356 9.720 9.285 9.673 284,841 +0.23(+2.40%)
Sep 04, 2008 9.750 9.804 9.434 9.446 270,522 -0.42(-4.29%)
Sep 03, 2008 9.822 10.14 9.673 9.870 345,484 +0.02(+0.18%)
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.