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

Dime Community Bancshares Inc (NQ: DCOM )

18.33 -0.42 (-2.24%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 7.053 6.999 6.999 6.999 236,129 -0.08(-1.18%)
Dec 30, 2009 6.779 7.083 6.779 7.083 264,660 +0.25(+3.67%)
Dec 29, 2009 6.737 6.844 6.677 6.832 118,347 +0.13(+1.96%)
Dec 28, 2009 6.874 6.874 6.629 6.701 151,047 -0.13(-1.92%)
Dec 24, 2009 6.767 6.862 6.743 6.832 69,886 +0.07(+1.06%)
Dec 23, 2009 6.886 6.892 6.743 6.761 117,421 -0.11(-1.56%)
Dec 22, 2009 6.749 6.922 6.677 6.868 151,779 +0.14(+2.04%)
Dec 21, 2009 6.743 6.832 6.647 6.731 90,898 +0.01(+0.18%)
Dec 18, 2009 6.701 6.721 6.570 6.719 538,857 +0.10(+1.53%)
Dec 17, 2009 6.701 6.755 6.510 6.617 139,111 -0.15(-2.20%)
Dec 16, 2009 6.683 6.826 6.659 6.767 140,983 +0.11(+1.61%)
Dec 15, 2009 6.862 6.892 6.653 6.659 207,408 -0.24(-3.54%)
Dec 14, 2009 6.838 6.904 6.785 6.904 262,049 +0.11(+1.58%)
Dec 11, 2009 6.713 6.826 6.683 6.796 136,643 +0.10(+1.52%)
Dec 10, 2009 6.701 6.802 6.623 6.695 599,417 +0.00(+0.00%)
Dec 09, 2009 6.761 6.832 6.564 6.695 239,656 -0.08(-1.15%)
Dec 08, 2009 6.856 6.976 6.767 6.773 104,607 -0.16(-2.24%)
Dec 07, 2009 6.934 7.065 6.862 6.928 89,945 -0.03(-0.43%)
Dec 04, 2009 6.802 7.023 6.779 6.958 196,622 +0.30(+4.48%)
Dec 03, 2009 6.785 6.981 6.438 6.659 127,467 -0.11(-1.59%)
Dec 02, 2009 6.623 6.802 6.594 6.767 179,783 +0.13(+1.98%)
Dec 01, 2009 6.791 6.934 6.606 6.635 364,537 -0.07(-1.07%)
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%)
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.