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

Dime Community Bancshares Inc (NQ: DCOM )

19.40 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 11.09 11.24 11.03 11.14 610,706 +0.06(+0.54%)
Apr 29, 2008 11.13 11.16 11.02 11.08 539,651 -0.02(-0.21%)
Apr 28, 2008 11.08 11.25 11.04 11.10 657,560 +0.07(+0.59%)
Apr 25, 2008 11.20 11.22 10.95 11.04 552,971 -0.10(-0.86%)
Apr 24, 2008 10.82 11.14 10.80 11.13 736,987 +0.23(+2.14%)
Apr 23, 2008 11.16 11.16 10.81 10.90 554,913 -0.27(-2.40%)
Apr 22, 2008 10.73 11.19 10.54 11.17 2,090,715 +1.04(+10.31%)
Apr 21, 2008 10.48 10.51 10.13 10.13 332,841 -0.50(-4.66%)
Apr 18, 2008 10.48 10.68 10.38 10.62 394,483 +0.32(+3.07%)
Apr 17, 2008 10.44 10.51 10.19 10.31 430,670 -0.23(-2.15%)
Apr 16, 2008 10.00 10.58 9.935 10.53 415,654 +0.65(+6.58%)
Apr 15, 2008 9.971 10.11 9.852 9.881 421,766 -0.06(-0.60%)
Apr 14, 2008 9.876 10.20 9.768 9.941 791,673 +0.08(+0.79%)
Apr 11, 2008 9.983 10.25 9.852 9.864 919,585 -0.33(-3.28%)
Apr 10, 2008 10.11 10.29 10.03 10.20 592,374 +0.10(+1.00%)
Apr 09, 2008 10.43 10.50 10.09 10.10 549,984 -0.29(-2.76%)
Apr 08, 2008 10.43 10.72 10.34 10.38 567,283 -0.11(-1.08%)
Apr 07, 2008 10.64 10.81 10.44 10.50 560,539 -0.05(-0.45%)
Apr 04, 2008 10.79 10.79 10.51 10.54 463,238 -0.19(-1.78%)
Apr 03, 2008 10.69 11.02 10.66 10.73 1,017,604 +0.01(+0.06%)
Apr 02, 2008 10.59 10.75 10.55 10.73 1,077,545 +0.11(+1.01%)
Apr 01, 2008 10.63 11.04 10.48 10.62 1,232,373 +0.19(+1.83%)
Mar 31, 2008 10.10 10.60 10.04 10.43 1,110,120 +0.35(+3.43%)
Mar 28, 2008 9.852 10.14 9.774 10.08 358,926 +0.20(+1.99%)
Mar 27, 2008 10.01 10.14 9.792 9.887 349,444 -0.08(-0.84%)
Mar 26, 2008 10.07 10.17 9.834 9.971 381,662 -0.15(-1.47%)
Mar 25, 2008 10.23 10.32 10.02 10.12 563,641 -0.07(-0.64%)
Mar 24, 2008 10.18 10.38 10.12 10.19 869,171 -0.21(-2.07%)
Mar 21, 2008 9.947 10.64 9.822 10.40 1,594,036 +0.00(+0.00%)
Mar 20, 2008 9.947 10.64 9.822 10.40 1,594,036 +0.57(+5.76%)
Mar 19, 2008 10.01 10.25 9.828 9.834 679,095 -0.21(-2.14%)
Mar 18, 2008 9.876 10.05 9.661 10.05 613,253 +0.34(+3.50%)
Mar 17, 2008 9.332 9.876 9.332 9.708 391,820 +0.13(+1.31%)
Mar 14, 2008 9.750 9.828 9.327 9.583 363,096 -0.11(-1.11%)
Mar 13, 2008 9.112 9.756 9.112 9.691 273,794 +0.45(+4.91%)
Mar 12, 2008 9.517 9.705 9.195 9.237 326,669 -0.27(-2.82%)
Mar 11, 2008 9.010 9.512 8.957 9.506 331,802 +0.75(+8.59%)
Mar 10, 2008 8.795 8.939 8.688 8.754 206,706 -0.02(-0.27%)
Mar 07, 2008 8.551 8.980 8.551 8.778 350,037 +0.15(+1.73%)
Mar 06, 2008 8.658 8.748 8.563 8.628 432,466 -0.07(-0.82%)
Mar 05, 2008 9.046 9.046 8.652 8.700 402,770 -0.29(-3.25%)
Mar 04, 2008 8.790 9.034 8.742 8.992 475,021 +0.09(+1.01%)
Mar 03, 2008 9.040 9.100 8.772 8.903 462,312 -0.18(-1.97%)
Feb 29, 2008 9.309 9.362 9.064 9.082 388,971 -0.30(-3.18%)
Feb 28, 2008 9.619 9.702 9.380 9.380 579,379 -0.39(-4.03%)
Feb 27, 2008 9.613 9.780 9.452 9.774 511,681 +0.15(+1.55%)
Feb 26, 2008 9.494 9.708 9.452 9.625 579,927 +0.05(+0.56%)
Feb 25, 2008 9.392 9.577 9.177 9.571 176,250 +0.16(+1.71%)
Feb 22, 2008 9.171 9.428 9.052 9.410 311,843 +0.27(+2.94%)
Feb 21, 2008 9.392 9.476 9.136 9.142 228,552 -0.17(-1.86%)
Feb 20, 2008 9.153 9.338 9.124 9.315 202,782 +0.10(+1.04%)
Feb 19, 2008 9.428 9.428 9.153 9.219 186,044 -0.07(-0.77%)
Feb 18, 2008 9.219 9.332 9.165 9.291 189,967 +0.00(+0.00%)
Feb 15, 2008 9.219 9.332 9.165 9.291 189,967 +0.01(+0.06%)
Feb 14, 2008 9.380 9.458 9.219 9.285 317,743 -0.05(-0.58%)
Feb 13, 2008 9.040 9.416 9.040 9.338 641,619 +0.41(+4.54%)
Feb 12, 2008 9.040 9.368 8.879 8.933 527,374 -0.04(-0.47%)
Feb 11, 2008 9.028 9.309 8.951 8.974 441,586 -0.07(-0.73%)
Feb 08, 2008 9.386 9.500 8.963 9.040 222,323 -0.35(-3.75%)
Feb 07, 2008 8.980 9.482 8.861 9.392 452,174 +0.41(+4.58%)
Feb 06, 2008 8.992 9.213 8.813 8.980 312,166 +0.11(+1.21%)
Feb 05, 2008 8.730 9.064 8.718 8.873 477,046 -0.04(-0.47%)
Feb 04, 2008 9.153 9.153 8.873 8.915 421,218 -0.26(-2.86%)
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.