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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 6.683 6.762 6.629 6.707 303,403 +0.06(+0.90%)
Nov 27, 2009 6.617 6.802 6.564 6.647 89,861 -0.17(-2.45%)
Nov 25, 2009 7.047 7.178 6.802 6.814 55,226 -0.21(-3.06%)
Nov 24, 2009 7.023 7.107 6.910 7.029 68,539 -0.01(-0.17%)
Nov 23, 2009 7.065 7.220 6.999 7.041 99,169 +0.10(+1.46%)
Nov 20, 2009 6.820 6.970 6.808 6.940 110,901 +0.09(+1.31%)
Nov 19, 2009 7.005 7.011 6.796 6.850 128,964 -0.24(-3.37%)
Nov 18, 2009 7.041 7.149 7.005 7.089 186,309 +0.03(+0.42%)
Nov 17, 2009 6.958 7.137 6.904 7.059 197,064 +0.08(+1.11%)
Nov 16, 2009 7.005 7.119 6.928 6.981 220,163 +0.07(+1.04%)
Nov 13, 2009 6.934 7.047 6.856 6.910 220,314 +0.05(+0.70%)
Nov 12, 2009 7.005 7.107 6.832 6.862 418,622 -0.14(-1.96%)
Nov 11, 2009 7.137 7.143 6.981 6.999 388,718 +0.23(+3.44%)
Nov 10, 2009 6.659 6.820 6.659 6.767 374,367 +0.09(+1.34%)
Nov 09, 2009 6.689 6.725 6.564 6.677 257,761 +0.07(+1.08%)
Nov 06, 2009 6.415 6.606 6.295 6.606 174,274 +0.13(+2.03%)
Nov 05, 2009 6.248 6.492 6.116 6.474 169,543 +0.30(+4.93%)
Nov 04, 2009 6.546 6.546 6.152 6.170 160,450 -0.36(-5.57%)
Nov 03, 2009 6.421 6.546 6.379 6.534 95,507 +0.04(+0.64%)
Nov 02, 2009 6.582 6.629 6.369 6.492 165,104 -0.07(-1.00%)
Oct 30, 2009 6.695 6.725 6.438 6.558 324,314 -0.21(-3.09%)
Oct 29, 2009 6.713 6.902 6.713 6.767 193,320 +0.28(+4.32%)
Oct 28, 2009 6.629 6.629 6.367 6.486 216,313 -0.19(-2.86%)
Oct 27, 2009 6.814 6.856 6.641 6.677 198,279 -0.13(-1.93%)
Oct 26, 2009 6.946 7.017 6.707 6.808 139,711 -0.11(-1.55%)
Oct 23, 2009 6.928 7.149 6.832 6.916 159,698 -0.13(-1.86%)
Oct 22, 2009 6.928 7.101 6.725 7.047 198,496 +0.13(+1.90%)
Oct 21, 2009 6.886 7.053 6.886 6.916 236,807 +0.03(+0.43%)
Oct 20, 2009 6.856 7.137 6.844 6.886 96,678 -0.14(-2.04%)
Oct 19, 2009 7.095 7.155 6.928 7.029 100,855 -0.02(-0.25%)
Oct 16, 2009 7.125 7.196 6.970 7.047 113,303 -0.14(-1.91%)
Oct 15, 2009 7.196 7.262 7.053 7.184 133,063 -0.05(-0.66%)
Oct 14, 2009 7.160 7.393 7.149 7.232 136,346 +0.14(+2.02%)
Oct 13, 2009 7.256 7.399 7.035 7.089 168,633 -0.20(-2.70%)
Oct 12, 2009 7.280 7.322 7.143 7.286 347,833 +0.06(+0.83%)
Oct 09, 2009 7.184 7.256 7.011 7.226 154,941 +0.06(+0.83%)
Oct 08, 2009 7.232 7.345 7.125 7.166 261,890 -0.01(-0.17%)
Oct 07, 2009 6.987 7.220 6.862 7.178 568,367 +0.17(+2.47%)
Oct 06, 2009 6.820 7.011 6.719 7.005 409,936 +0.21(+3.07%)
Oct 05, 2009 6.612 6.796 6.522 6.796 209,323 +0.24(+3.64%)
Oct 02, 2009 6.480 6.659 6.480 6.558 146,802 -0.01(-0.09%)
Oct 01, 2009 6.791 6.868 6.564 6.564 196,954 -0.26(-3.76%)
Sep 30, 2009 6.934 6.993 6.725 6.820 154,268 -0.12(-1.72%)
Sep 29, 2009 6.999 7.131 6.934 6.940 122,959 -0.03(-0.43%)
Sep 28, 2009 6.814 7.023 6.802 6.970 157,678 +0.19(+2.82%)
Sep 25, 2009 6.755 6.838 6.617 6.779 162,642 -0.02(-0.26%)
Sep 24, 2009 6.791 6.892 6.695 6.796 230,686 +0.01(+0.09%)
Sep 23, 2009 6.623 6.862 6.564 6.791 433,076 +0.10(+1.43%)
Sep 22, 2009 6.725 6.725 6.534 6.695 412,951 +0.04(+0.54%)
Sep 21, 2009 6.671 6.761 6.504 6.659 269,571 -0.09(-1.33%)
Sep 18, 2009 6.993 6.993 6.665 6.749 542,944 -0.23(-3.33%)
Sep 17, 2009 7.208 7.220 6.970 6.981 240,476 -0.23(-3.15%)
Sep 16, 2009 6.791 7.226 6.755 7.208 421,457 +0.42(+6.24%)
Sep 15, 2009 6.802 6.874 6.659 6.785 309,451 -0.02(-0.26%)
Sep 14, 2009 6.504 6.826 6.504 6.802 182,821 +0.24(+3.73%)
Sep 11, 2009 6.695 6.719 6.546 6.558 171,363 -0.17(-2.48%)
Sep 10, 2009 6.653 6.725 6.528 6.725 279,627 +0.04(+0.63%)
Sep 09, 2009 6.480 6.707 6.433 6.683 137,157 +0.18(+2.75%)
Sep 08, 2009 6.629 6.629 6.421 6.504 265,170 -0.10(-1.54%)
Sep 04, 2009 6.486 6.606 6.403 6.606 196,114 +0.08(+1.28%)
Sep 03, 2009 6.486 6.647 6.385 6.522 323,399 +0.07(+1.11%)
Sep 02, 2009 6.594 6.635 6.438 6.450 378,659 -0.14(-2.17%)
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.