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, 2012 9.267 9.429 9.146 9.409 347,560 +0.13(+1.45%)
Nov 29, 2012 9.139 9.294 9.071 9.274 118,012 +0.17(+1.85%)
Nov 28, 2012 9.004 9.119 8.754 9.105 140,518 +0.04(+0.45%)
Nov 27, 2012 9.105 9.166 9.058 9.065 177,977 -0.07(-0.74%)
Nov 26, 2012 9.051 9.139 9.031 9.132 98,935 +0.04(+0.45%)
Nov 23, 2012 9.139 9.139 9.065 9.092 79,202 +0.00(+0.00%)
Nov 21, 2012 9.152 9.152 9.024 9.092 55,834 -0.01(-0.15%)
Nov 20, 2012 9.065 9.166 8.997 9.105 130,043 +0.06(+0.67%)
Nov 19, 2012 8.795 9.071 8.714 9.045 296,228 +0.27(+3.07%)
Nov 16, 2012 8.761 9.125 8.674 8.775 650,628 +0.01(+0.08%)
Nov 15, 2012 8.829 8.903 8.714 8.768 122,137 -0.09(-0.99%)
Nov 14, 2012 9.024 9.105 8.829 8.856 154,158 -0.12(-1.39%)
Nov 13, 2012 9.092 9.337 8.977 8.980 81,637 -0.14(-1.52%)
Nov 12, 2012 9.065 9.179 9.045 9.119 75,114 +0.06(+0.67%)
Nov 09, 2012 9.071 9.179 9.016 9.058 146,057 -0.08(-0.89%)
Nov 08, 2012 9.274 9.429 9.132 9.139 111,966 -0.16(-1.74%)
Nov 07, 2012 9.618 9.732 9.281 9.301 275,132 -0.40(-4.17%)
Nov 06, 2012 9.753 9.786 9.564 9.705 212,709 +0.22(+2.35%)
Nov 05, 2012 9.422 9.577 9.395 9.483 128,738 -0.07(-0.71%)
Nov 02, 2012 9.820 9.820 9.530 9.550 161,137 -0.22(-2.28%)
Nov 01, 2012 9.666 9.830 9.552 9.773 314,429 +0.09(+0.90%)
Oct 31, 2012 9.673 9.753 9.599 9.686 164,380 -0.01(-0.07%)
Oct 26, 2012 9.907 9.693 9.693 9.693 310,176 +0.31(+3.27%)
Oct 25, 2012 9.426 9.512 9.285 9.385 130,425 +0.02(+0.21%)
Oct 24, 2012 9.406 9.446 9.299 9.366 67,595 -0.03(-0.28%)
Oct 23, 2012 9.345 9.419 9.225 9.392 93,478 +0.15(+1.66%)
Oct 19, 2012 9.165 9.285 9.165 9.239 180,404 +0.01(+0.15%)
Oct 18, 2012 9.372 9.459 9.212 9.224 143,326 -0.19(-1.99%)
Oct 17, 2012 9.299 9.412 9.299 9.412 131,263 +0.10(+1.08%)
Oct 16, 2012 9.412 9.412 9.292 9.312 165,378 -0.05(-0.57%)
Oct 15, 2012 9.332 9.412 9.225 9.365 106,485 +0.03(+0.36%)
Oct 12, 2012 9.452 9.452 9.299 9.332 106,585 -0.16(-1.69%)
Oct 11, 2012 9.579 9.599 9.459 9.492 114,178 -0.05(-0.49%)
Oct 10, 2012 9.492 9.586 9.426 9.539 188,107 +0.04(+0.42%)
Oct 09, 2012 9.639 9.639 9.486 9.499 108,099 -0.16(-1.66%)
Oct 08, 2012 9.679 9.699 9.606 9.659 65,444 -0.09(-0.89%)
Oct 05, 2012 9.773 9.866 9.666 9.746 154,208 -0.02(-0.21%)
Oct 04, 2012 9.673 9.800 9.613 9.766 160,193 +0.11(+1.11%)
Oct 03, 2012 9.780 9.780 9.619 9.659 106,594 -0.13(-1.36%)
Oct 02, 2012 9.726 10.01 9.686 9.793 112,835 +0.09(+0.89%)
Oct 01, 2012 9.719 9.766 9.593 9.706 92,523 +0.06(+0.62%)
Sep 28, 2012 9.666 9.740 9.626 9.646 123,454 -0.08(-0.82%)
Sep 27, 2012 9.673 9.845 9.653 9.726 86,529 +0.05(+0.55%)
Sep 26, 2012 9.679 9.840 9.626 9.673 109,975 -0.04(-0.41%)
Sep 25, 2012 9.873 9.927 9.699 9.713 150,266 -0.14(-1.42%)
Sep 24, 2012 9.706 9.940 9.693 9.853 132,458 +0.09(+0.89%)
Sep 21, 2012 9.706 9.770 9.526 9.766 748,212 +0.23(+2.38%)
Sep 20, 2012 9.633 9.853 9.492 9.539 333,455 -0.16(-1.65%)
Sep 19, 2012 9.686 9.726 9.593 9.699 128,883 +0.01(+0.07%)
Sep 18, 2012 9.606 9.699 9.426 9.693 73,393 +0.04(+0.42%)
Sep 17, 2012 9.773 9.793 9.593 9.653 97,415 -0.19(-1.90%)
Sep 14, 2012 9.773 9.866 9.653 9.840 157,631 +0.13(+1.31%)
Sep 13, 2012 9.619 9.719 9.512 9.713 210,538 +0.10(+1.04%)
Sep 12, 2012 9.613 9.659 9.552 9.613 103,538 +0.01(+0.07%)
Sep 11, 2012 9.579 9.686 9.573 9.606 84,357 +0.01(+0.07%)
Sep 10, 2012 9.586 9.693 9.365 9.599 88,277 -0.02(-0.21%)
Sep 07, 2012 9.519 9.679 9.392 9.619 145,576 +0.13(+1.41%)
Sep 06, 2012 9.339 9.499 9.319 9.486 116,539 +0.16(+1.72%)
Sep 05, 2012 9.352 9.352 9.232 9.325 100,499 -0.03(-0.29%)
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.