Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 6.488 7.040 6.488 6.986 414,854 +0.44(+6.78%)
Oct 30, 2008 6.404 6.546 6.166 6.542 281,700 +0.32(+5.11%)
Oct 29, 2008 6.438 6.526 6.065 6.224 445,886 -0.18(-2.87%)
Oct 28, 2008 6.111 6.421 5.806 6.408 384,383 +0.50(+8.42%)
Oct 27, 2008 6.170 6.546 5.911 5.911 446,108 -0.30(-4.78%)
Oct 24, 2008 5.969 6.488 5.969 6.208 504,001 +0.02(+0.34%)
Oct 23, 2008 6.254 6.538 6.005 6.187 860,401 -0.03(-0.47%)
Oct 22, 2008 6.237 6.505 6.178 6.216 542,892 -0.15(-2.30%)
Oct 21, 2008 6.442 6.530 6.358 6.362 516,196 -0.22(-3.31%)
Oct 20, 2008 6.705 6.705 6.371 6.580 439,152 -0.03(-0.44%)
Oct 17, 2008 6.731 7.048 6.078 6.609 547,238 -0.33(-4.76%)
Oct 16, 2008 6.379 7.007 6.183 6.940 476,196 +0.63(+9.94%)
Oct 15, 2008 6.647 6.936 6.308 6.312 433,936 -0.58(-8.38%)
Oct 14, 2008 6.902 6.994 6.613 6.889 483,564 +0.08(+1.11%)
Oct 13, 2008 6.743 6.873 6.266 6.814 642,632 +0.31(+4.76%)
Oct 10, 2008 5.856 6.555 5.647 6.505 730,993 +0.57(+9.58%)
Oct 09, 2008 6.668 6.756 5.936 5.936 818,283 -0.72(-10.87%)
Oct 08, 2008 6.718 7.212 6.383 6.659 383,293 -0.23(-3.40%)
Oct 07, 2008 6.839 7.258 6.634 6.894 261,643 -0.06(-0.84%)
Oct 06, 2008 7.124 7.400 6.685 6.952 338,362 -0.37(-5.03%)
Oct 03, 2008 6.915 7.341 6.873 7.320 351,159 +0.68(+10.20%)
Oct 02, 2008 6.659 6.824 6.560 6.643 396,979 -0.05(-0.80%)
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.