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

Dime Community Bancshares Inc (NQ: DCOM )

29.39 -0.51 (-1.72%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Mar 30, 2012 7.919 7.919 7.759 7.807 157,199 -0.09(-1.08%)
Mar 29, 2012 7.951 7.951 7.737 7.892 123,269 -0.11(-1.34%)
Mar 28, 2012 7.844 8.020 7.844 7.999 220,739 +0.18(+2.32%)
Mar 27, 2012 7.972 7.972 7.817 7.817 155,862 -0.17(-2.14%)
Mar 26, 2012 7.930 8.010 7.860 7.988 164,557 +0.09(+1.08%)
Mar 23, 2012 7.759 7.908 7.668 7.903 198,195 +0.13(+1.65%)
Mar 22, 2012 7.743 7.828 7.641 7.775 129,126 -0.06(-0.75%)
Mar 21, 2012 7.956 7.988 7.828 7.833 108,903 -0.08(-1.01%)
Mar 20, 2012 7.919 7.972 7.828 7.914 77,602 -0.07(-0.94%)
Mar 19, 2012 7.791 7.994 7.722 7.988 161,716 +0.20(+2.54%)
Mar 16, 2012 7.844 7.863 7.726 7.791 209,031 -0.03(-0.34%)
Mar 15, 2012 7.764 7.817 7.614 7.817 147,733 +0.06(+0.83%)
Mar 14, 2012 7.849 7.881 7.700 7.753 116,460 -0.10(-1.23%)
Mar 13, 2012 7.780 7.849 7.625 7.849 200,175 +0.15(+2.01%)
Mar 12, 2012 7.593 7.721 7.428 7.694 183,854 +0.12(+1.62%)
Mar 09, 2012 7.395 7.657 7.368 7.572 220,659 +0.17(+2.31%)
Mar 08, 2012 7.283 7.411 7.123 7.401 194,651 +0.18(+2.52%)
Mar 07, 2012 7.176 7.256 7.117 7.219 155,816 +0.07(+0.97%)
Mar 06, 2012 7.192 7.256 7.117 7.149 150,091 -0.14(-1.91%)
Mar 05, 2012 7.240 7.310 7.139 7.288 120,121 +0.04(+0.52%)
Mar 02, 2012 7.427 7.443 7.171 7.251 232,449 -0.14(-1.95%)
Mar 01, 2012 7.491 7.550 7.395 7.395 269,589 -0.04(-0.57%)
Feb 29, 2012 7.700 7.764 7.438 7.438 256,327 -0.24(-3.06%)
Feb 28, 2012 7.721 7.769 7.620 7.673 123,523 -0.03(-0.35%)
Feb 27, 2012 7.593 7.748 7.518 7.700 123,673 +0.07(+0.91%)
Feb 24, 2012 7.678 7.726 7.572 7.630 112,783 -0.06(-0.76%)
Feb 23, 2012 7.454 7.694 7.406 7.689 236,986 +0.27(+3.60%)
Feb 22, 2012 7.556 7.561 7.390 7.422 157,825 -0.15(-1.98%)
Feb 21, 2012 7.577 7.662 7.491 7.572 114,579 +0.01(+0.07%)
Feb 17, 2012 7.614 7.614 7.352 7.566 264,373 -0.03(-0.35%)
Feb 16, 2012 7.513 7.743 7.411 7.593 314,414 +0.11(+1.43%)
Feb 15, 2012 7.513 7.518 7.385 7.486 192,263 +0.04(+0.50%)
Feb 14, 2012 7.523 7.523 7.363 7.449 131,249 -0.09(-1.13%)
Feb 13, 2012 7.545 7.588 7.465 7.534 214,105 +0.10(+1.29%)
Feb 10, 2012 7.534 7.588 7.406 7.438 235,005 -0.15(-2.04%)
Feb 09, 2012 7.700 7.700 7.582 7.593 126,871 -0.09(-1.18%)
Feb 08, 2012 7.668 7.748 7.580 7.684 143,438 +0.06(+0.84%)
Feb 07, 2012 7.614 7.716 7.566 7.620 188,086 +0.02(+0.21%)
Feb 06, 2012 7.614 7.641 7.320 7.604 181,945 -0.03(-0.42%)
Feb 03, 2012 7.588 7.759 7.534 7.636 332,122 +0.19(+2.58%)
Feb 02, 2012 7.614 7.614 7.411 7.443 390,728 -0.24(-3.06%)
Feb 01, 2012 7.438 7.705 7.395 7.678 355,832 +0.32(+4.28%)
Jan 31, 2012 7.449 7.449 7.230 7.363 323,632 -0.06(-0.79%)
Jan 30, 2012 7.438 7.481 7.401 7.422 141,143 -0.06(-0.79%)
Jan 27, 2012 7.454 7.625 7.379 7.481 252,757 +0.17(+2.26%)
Jan 26, 2012 7.422 7.475 7.283 7.315 256,891 -0.05(-0.73%)
Jan 25, 2012 7.491 7.539 7.352 7.368 187,620 -0.11(-1.43%)
Jan 24, 2012 7.374 7.507 7.310 7.475 148,945 +0.07(+1.01%)
Jan 23, 2012 7.417 7.534 7.352 7.401 145,867 +0.00(+0.00%)
Jan 20, 2012 7.294 7.449 7.294 7.401 194,836 +0.09(+1.24%)
Jan 19, 2012 7.417 7.417 7.230 7.310 174,772 -0.08(-1.08%)
Jan 18, 2012 7.283 7.401 7.219 7.390 153,538 +0.11(+1.47%)
Jan 17, 2012 7.417 7.417 6.908 7.283 197,147 -0.06(-0.80%)
Jan 13, 2012 7.256 7.454 7.197 7.342 183,682 +0.10(+1.40%)
Jan 12, 2012 7.119 7.245 7.025 7.240 160,832 +0.14(+1.92%)
Jan 11, 2012 6.988 7.119 6.830 7.104 304,784 +0.10(+1.43%)
Jan 10, 2012 7.051 7.219 6.936 7.004 220,139 +0.05(+0.68%)
Jan 09, 2012 7.041 7.062 6.930 6.957 191,919 -0.03(-0.38%)
Jan 06, 2012 7.125 7.198 6.972 6.983 290,007 -0.12(-1.70%)
Jan 05, 2012 6.841 7.125 6.767 7.104 183,880 +0.23(+3.36%)
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.