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

Dime Community Bancshares Inc (NQ: DCOM )

19.89 -0.25 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 5.436 5.490 5.269 5.436 558,846 +0.01(+0.11%)
Jun 29, 2009 5.460 5.514 5.323 5.430 344,319 -0.02(-0.44%)
Jun 26, 2009 5.156 5.514 5.132 5.454 1,127,043 +0.26(+5.06%)
Jun 25, 2009 5.162 5.221 4.971 5.191 317,463 +0.16(+3.08%)
Jun 24, 2009 4.774 5.060 4.762 5.036 1,149,785 +0.33(+7.11%)
Jun 23, 2009 4.827 4.833 4.678 4.702 360,960 -0.04(-0.76%)
Jun 22, 2009 4.792 4.845 4.666 4.738 445,181 -0.08(-1.61%)
Jun 19, 2009 5.072 5.215 4.786 4.815 911,525 -0.24(-4.83%)
Jun 18, 2009 4.965 5.239 4.893 5.060 211,316 +0.11(+2.29%)
Jun 17, 2009 5.048 5.048 4.845 4.947 221,750 -0.11(-2.24%)
Jun 16, 2009 5.197 5.257 4.953 5.060 260,665 -0.07(-1.40%)
Jun 15, 2009 5.150 5.221 5.072 5.132 341,435 -0.11(-2.16%)
Jun 12, 2009 5.066 5.251 4.976 5.245 188,197 +0.16(+3.05%)
Jun 11, 2009 5.185 5.269 5.078 5.090 173,753 -0.07(-1.27%)
Jun 10, 2009 5.227 5.269 5.114 5.156 303,364 -0.02(-0.46%)
Jun 09, 2009 5.132 5.227 5.090 5.179 420,613 +0.06(+1.17%)
Jun 08, 2009 5.162 5.233 5.066 5.120 241,800 -0.07(-1.27%)
Jun 05, 2009 5.346 5.388 5.144 5.185 199,479 -0.13(-2.47%)
Jun 04, 2009 5.191 5.323 5.084 5.317 248,845 +0.14(+2.77%)
Jun 03, 2009 5.138 5.215 5.048 5.173 198,177 +0.00(+0.00%)
Jun 02, 2009 5.311 5.323 5.120 5.173 500,605 -0.15(-2.80%)
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.