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 (%)
Jun 29, 2012 8.995 9.048 8.724 8.790 430,558 -0.01(-0.15%)
Jun 28, 2012 8.955 9.074 8.717 8.803 276,746 -0.20(-2.20%)
Jun 27, 2012 8.929 9.013 8.909 9.001 115,920 +0.13(+1.49%)
Jun 26, 2012 8.995 9.160 8.863 8.869 178,953 -0.17(-1.90%)
Jun 25, 2012 8.949 9.147 8.949 9.041 72,062 -0.07(-0.80%)
Jun 22, 2012 8.942 9.206 8.942 9.114 336,597 +0.22(+2.53%)
Jun 21, 2012 9.160 9.220 8.876 8.889 149,371 -0.29(-3.17%)
Jun 20, 2012 9.233 9.259 9.107 9.180 120,054 -0.04(-0.43%)
Jun 19, 2012 9.094 9.233 8.995 9.220 169,735 +0.18(+1.98%)
Jun 18, 2012 9.015 9.094 8.982 9.041 131,607 -0.02(-0.22%)
Jun 15, 2012 8.803 9.074 8.743 9.061 240,151 +0.22(+2.47%)
Jun 14, 2012 8.664 8.863 8.644 8.843 112,787 +0.18(+2.06%)
Jun 13, 2012 8.585 8.836 8.552 8.664 138,797 +0.08(+0.92%)
Jun 12, 2012 8.532 8.684 8.519 8.585 129,369 +0.12(+1.41%)
Jun 11, 2012 8.829 8.829 8.452 8.466 153,779 -0.22(-2.59%)
Jun 08, 2012 8.538 8.724 8.459 8.691 94,892 +0.14(+1.62%)
Jun 07, 2012 8.757 8.783 8.538 8.552 131,066 -0.05(-0.61%)
Jun 06, 2012 8.426 8.624 8.373 8.605 153,413 +0.22(+2.60%)
Jun 05, 2012 8.366 8.472 8.314 8.386 178,609 -0.04(-0.47%)
Jun 04, 2012 8.366 8.472 8.327 8.426 122,659 +0.09(+1.03%)
Jun 01, 2012 8.472 8.545 8.307 8.340 114,219 -0.30(-3.45%)
May 31, 2012 8.677 8.704 8.598 8.638 170,603 -0.04(-0.46%)
May 30, 2012 8.763 8.816 8.664 8.677 74,493 -0.16(-1.80%)
May 29, 2012 8.935 8.935 8.730 8.836 84,194 +0.01(+0.15%)
May 25, 2012 8.816 8.889 8.770 8.823 99,611 +0.03(+0.30%)
May 24, 2012 8.763 8.803 8.618 8.796 105,784 +0.07(+0.76%)
May 23, 2012 8.677 8.757 8.605 8.730 162,604 -0.01(-0.15%)
May 22, 2012 8.942 9.005 8.684 8.743 162,313 -0.19(-2.07%)
May 21, 2012 8.942 9.068 8.869 8.929 189,161 +0.00(+0.00%)
May 18, 2012 8.955 9.048 8.849 8.929 152,406 -0.03(-0.37%)
May 17, 2012 8.949 9.058 8.896 8.962 166,933 +0.01(+0.07%)
May 16, 2012 9.061 9.074 8.935 8.955 108,023 -0.04(-0.44%)
May 15, 2012 8.962 9.068 8.929 8.995 116,840 +0.03(+0.29%)
May 14, 2012 9.021 9.114 8.922 8.968 139,778 -0.12(-1.31%)
May 11, 2012 9.140 9.154 9.008 9.087 182,290 -0.07(-0.79%)
May 10, 2012 9.160 9.193 9.074 9.160 109,689 +0.13(+1.47%)
May 09, 2012 8.975 9.061 8.823 9.028 196,433 -0.01(-0.07%)
May 08, 2012 8.836 9.068 8.806 9.034 163,226 +0.17(+1.86%)
May 07, 2012 8.697 8.922 8.664 8.869 180,733 +0.17(+1.90%)
May 04, 2012 8.697 8.770 8.598 8.704 221,829 -0.14(-1.57%)
May 03, 2012 8.836 8.942 8.763 8.843 139,001 -0.04(-0.45%)
May 02, 2012 8.830 8.909 8.725 8.882 201,285 +0.01(+0.15%)
May 01, 2012 9.085 9.156 8.850 8.869 221,607 -0.20(-2.24%)
Apr 30, 2012 9.295 9.406 9.039 9.072 313,308 -0.52(-5.39%)
Apr 27, 2012 9.360 9.661 9.308 9.589 129,713 +0.21(+2.23%)
Apr 26, 2012 9.269 9.412 9.243 9.380 83,112 +0.07(+0.70%)
Apr 25, 2012 9.367 9.458 9.229 9.314 136,161 +0.10(+1.14%)
Apr 24, 2012 8.987 9.242 8.987 9.210 115,771 +0.20(+2.25%)
Apr 23, 2012 8.974 9.085 8.967 9.007 124,120 -0.10(-1.08%)
Apr 20, 2012 9.092 9.164 8.935 9.105 240,083 +0.23(+2.58%)
Apr 19, 2012 8.967 9.020 8.778 8.876 139,307 -0.06(-0.66%)
Apr 18, 2012 9.125 9.125 8.869 8.935 119,277 -0.22(-2.36%)
Apr 17, 2012 9.079 9.262 9.079 9.151 123,489 +0.12(+1.38%)
Apr 16, 2012 8.876 9.105 8.843 9.026 112,924 +0.21(+2.38%)
Apr 13, 2012 9.066 9.125 8.810 8.817 127,468 -0.31(-3.37%)
Apr 12, 2012 9.039 9.203 9.000 9.125 142,723 +0.07(+0.72%)
Apr 11, 2012 9.000 9.072 8.903 9.059 181,818 +0.18(+1.99%)
Apr 10, 2012 9.105 9.189 8.850 8.882 198,061 -0.20(-2.16%)
Apr 09, 2012 9.131 9.164 9.066 9.079 154,809 -0.19(-2.05%)
Apr 05, 2012 9.354 9.354 9.197 9.269 213,503 -0.10(-1.05%)
Apr 04, 2012 9.439 9.524 9.282 9.367 171,651 -0.20(-2.12%)
Apr 03, 2012 9.753 9.766 9.488 9.570 206,039 -0.18(-1.88%)
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.