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

Dime Community Bancshares Inc (NQ: DCOM )

29.22 -0.68 (-2.27%)
Streaming Delayed Price Updated: 1:51 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 (%)
Feb 29, 2008 6.432 6.470 6.263 6.276 562,898 -0.21(-3.18%)
Feb 28, 2008 6.647 6.705 6.482 6.482 838,446 -0.27(-4.03%)
Feb 27, 2008 6.643 6.758 6.531 6.754 740,477 +0.10(+1.55%)
Feb 26, 2008 6.560 6.709 6.531 6.651 839,239 +0.04(+0.56%)
Feb 25, 2008 6.490 6.618 6.342 6.614 255,060 +0.11(+1.71%)
Feb 22, 2008 6.338 6.515 6.255 6.503 451,282 +0.19(+2.94%)
Feb 21, 2008 6.490 6.548 6.313 6.317 330,748 -0.12(-1.86%)
Feb 20, 2008 6.325 6.453 6.305 6.437 293,456 +0.07(+1.04%)
Feb 19, 2008 6.515 6.515 6.325 6.371 269,233 -0.05(-0.77%)
Feb 18, 2008 6.371 6.449 6.333 6.420 274,910 +0.00(+0.00%)
Feb 15, 2008 6.371 6.449 6.333 6.420 274,910 +0.00(+0.06%)
Feb 14, 2008 6.482 6.535 6.371 6.416 459,821 -0.04(-0.57%)
Feb 13, 2008 6.247 6.507 6.247 6.453 928,516 +0.28(+4.54%)
Feb 12, 2008 6.247 6.474 6.136 6.173 763,187 -0.03(-0.47%)
Feb 11, 2008 6.239 6.432 6.185 6.202 639,040 -0.05(-0.73%)
Feb 08, 2008 6.486 6.564 6.193 6.247 321,734 -0.24(-3.75%)
Feb 07, 2008 6.206 6.552 6.123 6.490 654,362 +0.28(+4.58%)
Feb 06, 2008 6.214 6.366 6.090 6.206 451,750 +0.07(+1.21%)
Feb 05, 2008 6.032 6.263 6.024 6.131 690,355 -0.03(-0.47%)
Feb 04, 2008 6.325 6.325 6.131 6.160 609,564 -0.18(-2.86%)
Feb 01, 2008 6.234 6.395 6.123 6.342 491,987 +0.14(+2.33%)
Jan 31, 2008 5.802 6.366 5.785 6.197 716,928 +0.29(+4.88%)
Jan 30, 2008 6.070 6.123 5.884 5.909 689,143 -0.22(-3.57%)
Jan 29, 2008 6.012 6.255 5.905 6.127 692,579 +0.17(+2.84%)
Jan 28, 2008 5.752 6.243 5.674 5.958 1,025,988 +0.29(+5.09%)
Jan 25, 2008 5.534 5.946 5.534 5.670 984,069 +0.14(+2.46%)
Jan 24, 2008 5.628 5.711 5.430 5.534 379,321 -0.13(-2.33%)
Jan 23, 2008 4.965 5.665 4.965 5.665 998,336 +0.57(+11.17%)
Jan 22, 2008 4.783 5.323 4.721 5.096 555,719 +0.14(+2.91%)
Jan 21, 2008 4.993 5.228 4.816 4.952 355,966 +0.00(+0.00%)
Jan 18, 2008 4.993 5.228 4.816 4.952 355,966 -0.10(-1.96%)
Jan 17, 2008 5.208 5.233 5.026 5.051 257,618 -0.13(-2.47%)
Jan 16, 2008 5.245 5.414 5.154 5.179 358,939 -0.04(-0.71%)
Jan 15, 2008 5.138 5.369 5.138 5.216 652,124 -0.00(-0.08%)
Jan 14, 2008 5.175 5.261 5.059 5.220 400,248 +0.11(+2.18%)
Jan 11, 2008 5.323 5.356 5.109 5.109 293,332 -0.27(-4.98%)
Jan 10, 2008 5.294 5.513 5.125 5.377 359,492 +0.01(+0.15%)
Jan 09, 2008 5.212 5.377 5.002 5.369 398,742 +0.16(+3.17%)
Jan 08, 2008 5.591 5.657 5.179 5.204 818,790 -0.17(-3.15%)
Jan 07, 2008 5.233 5.492 5.233 5.373 598,209 +0.16(+3.00%)
Jan 04, 2008 5.274 5.501 5.212 5.216 765,302 -0.14(-2.54%)
Jan 03, 2008 5.191 5.397 5.191 5.352 455,994 +0.16(+3.10%)
Jan 02, 2008 5.237 5.377 5.142 5.191 248,929 -0.07(-1.41%)
Jan 01, 2008 5.278 5.397 5.134 5.266 329,982 +0.00(+0.00%)
Dec 31, 2007 5.278 5.397 5.134 5.266 329,982 -0.02(-0.47%)
Dec 28, 2007 5.377 5.505 5.290 5.290 230,606 -0.03(-0.62%)
Dec 27, 2007 5.567 5.641 5.323 5.323 259,510 -0.29(-5.14%)
Dec 26, 2007 5.480 5.690 5.402 5.612 303,496 +0.07(+1.34%)
Dec 24, 2007 5.468 5.575 5.443 5.538 110,497 +0.06(+1.05%)
Dec 21, 2007 5.472 5.653 5.377 5.480 1,066,410 +0.12(+2.31%)
Dec 20, 2007 5.509 5.546 5.274 5.356 516,030 -0.09(-1.59%)
Dec 19, 2007 5.492 5.703 5.418 5.443 560,046 -0.06(-1.05%)
Dec 18, 2007 5.773 5.785 5.480 5.501 536,972 -0.19(-3.33%)
Dec 17, 2007 5.525 5.698 5.484 5.690 314,347 +0.12(+2.15%)
Dec 14, 2007 5.703 5.859 5.550 5.571 226,209 -0.22(-3.84%)
Dec 13, 2007 5.620 5.818 5.567 5.793 332,691 +0.09(+1.59%)
Dec 12, 2007 5.913 6.020 5.567 5.703 376,789 -0.07(-1.28%)
Dec 11, 2007 6.140 6.140 5.773 5.777 407,943 -0.32(-5.27%)
Dec 10, 2007 5.682 6.222 5.682 6.098 1,317,965 +0.59(+10.62%)
Dec 07, 2007 5.624 5.624 5.395 5.513 278,153 -0.08(-1.47%)
Dec 06, 2007 5.517 5.628 5.513 5.595 424,190 +0.06(+1.04%)
Dec 05, 2007 5.554 5.583 5.447 5.538 171,271 +0.08(+1.51%)
Dec 04, 2007 5.459 5.513 5.435 5.455 319,229 -0.06(-1.12%)
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.