Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.34 +0.05 (+0.26%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.925 9.944 9.740 9.881 146,679 -0.02(-0.19%)
Feb 25, 2011 9.677 9.912 9.639 9.900 114,405 +0.24(+2.50%)
Feb 24, 2011 9.639 9.785 9.588 9.658 208,682 +0.03(+0.26%)
Feb 23, 2011 9.728 9.740 9.575 9.632 176,242 -0.08(-0.79%)
Feb 22, 2011 9.861 9.868 9.664 9.709 125,175 -0.20(-2.06%)
Feb 18, 2011 9.836 9.956 9.740 9.912 112,917 +0.13(+1.30%)
Feb 17, 2011 9.728 9.861 9.728 9.785 116,379 +0.06(+0.59%)
Feb 16, 2011 9.734 9.798 9.670 9.728 82,424 +0.02(+0.20%)
Feb 15, 2011 9.817 9.864 9.709 9.709 163,219 -0.14(-1.42%)
Feb 14, 2011 9.900 9.938 9.842 9.849 74,865 -0.04(-0.39%)
Feb 11, 2011 9.823 9.931 9.823 9.887 159,478 +0.01(+0.13%)
Feb 10, 2011 9.874 9.944 9.728 9.874 204,978 -0.05(-0.51%)
Feb 09, 2011 9.881 9.995 9.817 9.925 101,964 +0.02(+0.19%)
Feb 08, 2011 9.957 9.963 9.804 9.906 129,964 -0.06(-0.64%)
Feb 07, 2011 9.887 10.05 9.884 9.970 150,416 +0.08(+0.77%)
Feb 04, 2011 9.963 10.05 9.874 9.893 158,353 -0.10(-1.02%)
Feb 03, 2011 10.03 10.07 9.963 9.995 128,232 +0.03(+0.26%)
Feb 02, 2011 9.768 10.03 9.768 9.970 196,184 +0.16(+1.61%)
Feb 01, 2011 9.642 9.888 9.572 9.812 144,894 +0.30(+3.12%)
Jan 31, 2011 9.686 9.686 9.436 9.515 289,187 -0.06(-0.59%)
Jan 28, 2011 9.477 9.667 9.440 9.572 249,971 +0.04(+0.46%)
Jan 27, 2011 9.408 9.553 9.392 9.528 182,339 +0.15(+1.55%)
Jan 26, 2011 9.339 9.496 9.307 9.383 166,154 +0.05(+0.54%)
Jan 25, 2011 9.244 9.408 9.244 9.332 142,188 +0.03(+0.27%)
Jan 24, 2011 9.219 9.339 9.212 9.307 90,944 +0.11(+1.24%)
Jan 21, 2011 9.295 9.351 9.162 9.194 206,948 -0.01(-0.07%)
Jan 20, 2011 9.156 9.307 9.149 9.200 176,056 -0.02(-0.21%)
Jan 19, 2011 9.446 9.446 9.212 9.219 384,161 -0.25(-2.66%)
Jan 18, 2011 9.515 9.515 9.339 9.471 70,040 -0.07(-0.73%)
Jan 14, 2011 9.414 9.560 9.414 9.541 73,151 +0.13(+1.34%)
Jan 13, 2011 9.377 9.414 9.282 9.414 96,799 +0.04(+0.40%)
Jan 12, 2011 9.629 9.629 9.295 9.377 91,945 +0.09(+1.02%)
Jan 11, 2011 9.257 9.339 9.128 9.282 138,713 +0.07(+0.75%)
Jan 10, 2011 9.055 9.276 8.992 9.212 172,783 +0.09(+1.04%)
Jan 07, 2011 9.402 9.408 9.080 9.118 75,699 -0.24(-2.56%)
Jan 06, 2011 9.351 9.395 9.238 9.358 163,785 +0.01(+0.07%)
Jan 05, 2011 9.307 9.389 9.212 9.351 100,123 +0.02(+0.20%)
Jan 04, 2011 9.616 9.616 9.231 9.332 106,237 -0.24(-2.50%)
Jan 03, 2011 9.320 9.629 9.320 9.572 183,557 +0.37(+3.98%)
Dec 31, 2010 9.395 9.452 9.206 9.206 105,744 -0.20(-2.08%)
Dec 30, 2010 9.553 9.560 9.402 9.402 45,892 -0.14(-1.46%)
Dec 29, 2010 9.534 9.597 9.421 9.541 60,523 +0.06(+0.60%)
Dec 28, 2010 9.724 9.724 9.392 9.484 144,456 -0.20(-2.08%)
Dec 27, 2010 9.471 9.711 9.433 9.686 125,679 +0.20(+2.13%)
Dec 23, 2010 9.465 9.522 9.433 9.484 75,032 +0.04(+0.47%)
Dec 22, 2010 9.433 9.515 9.377 9.440 99,484 +0.01(+0.07%)
Dec 21, 2010 9.414 9.522 9.326 9.433 144,570 +0.09(+0.95%)
Dec 20, 2010 9.345 9.389 9.295 9.345 153,851 +0.04(+0.41%)
Dec 17, 2010 9.320 9.358 9.200 9.307 397,001 +0.01(+0.14%)
Dec 16, 2010 9.402 9.402 9.269 9.295 135,225 -0.09(-1.01%)
Dec 15, 2010 9.402 9.489 9.351 9.389 134,222 -0.01(-0.13%)
Dec 14, 2010 9.446 9.496 9.345 9.402 80,579 +0.02(+0.20%)
Dec 13, 2010 9.402 9.440 9.326 9.383 87,462 +0.01(+0.07%)
Dec 10, 2010 9.238 9.389 9.187 9.377 67,809 +0.15(+1.64%)
Dec 09, 2010 9.326 9.326 9.181 9.225 124,188 -0.01(-0.14%)
Dec 08, 2010 9.055 9.332 9.017 9.238 132,843 +0.19(+2.09%)
Dec 07, 2010 9.042 9.168 8.954 9.048 146,837 +0.12(+1.34%)
Dec 06, 2010 8.859 8.979 8.809 8.929 67,385 +0.03(+0.28%)
Dec 03, 2010 8.783 8.954 8.701 8.903 134,231 +0.07(+0.79%)
Dec 02, 2010 8.626 8.853 8.556 8.834 134,562 +0.19(+2.19%)
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.