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

Dime Community Bancshares Inc (NQ: DCOM )

18.54 -0.85 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2013 9.763 9.831 9.709 9.784 124,878 +0.07(+0.70%)
Mar 27, 2013 9.756 9.811 9.688 9.715 149,882 -0.12(-1.18%)
Mar 26, 2013 9.715 9.872 9.627 9.831 416,195 +0.18(+1.83%)
Mar 25, 2013 9.790 9.879 9.545 9.654 493,262 -0.16(-1.60%)
Mar 22, 2013 9.995 9.995 9.749 9.811 296,024 -0.13(-1.30%)
Mar 21, 2013 9.974 10.18 9.940 9.940 102,610 -0.10(-1.02%)
Mar 20, 2013 10.04 10.05 9.927 10.04 137,502 +0.08(+0.82%)
Mar 19, 2013 9.906 10.01 9.880 9.961 158,602 +0.10(+0.97%)
Mar 18, 2013 9.797 9.899 9.790 9.865 101,337 -0.05(-0.48%)
Mar 15, 2013 9.865 9.920 9.797 9.913 242,583 +0.07(+0.69%)
Mar 14, 2013 9.709 9.865 9.688 9.845 114,015 +0.14(+1.40%)
Mar 13, 2013 9.668 9.743 9.661 9.709 67,834 +0.03(+0.35%)
Mar 12, 2013 9.586 9.715 9.569 9.675 502,661 +0.05(+0.57%)
Mar 11, 2013 9.647 9.681 9.606 9.620 102,807 -0.07(-0.77%)
Mar 08, 2013 9.790 9.790 9.606 9.695 232,200 -0.00(-0.04%)
Mar 07, 2013 9.729 9.743 9.627 9.698 155,780 -0.06(-0.59%)
Mar 06, 2013 9.722 9.756 9.593 9.756 67,469 +0.03(+0.35%)
Mar 05, 2013 9.654 9.770 9.538 9.722 155,271 +0.09(+0.92%)
Mar 04, 2013 9.627 9.661 9.531 9.634 146,791 -0.04(-0.42%)
Mar 01, 2013 9.593 9.688 9.422 9.675 190,195 -0.01(-0.07%)
Feb 28, 2013 9.606 9.722 9.606 9.681 126,881 +0.01(+0.07%)
Feb 27, 2013 9.681 9.790 9.668 9.675 105,942 -0.03(-0.35%)
Feb 26, 2013 9.627 9.729 9.593 9.709 173,675 +0.11(+1.14%)
Feb 25, 2013 9.824 9.893 9.593 9.600 212,672 -0.16(-1.67%)
Feb 22, 2013 9.681 9.763 9.654 9.763 118,173 +0.12(+1.20%)
Feb 21, 2013 9.647 9.709 9.593 9.647 202,834 -0.02(-0.21%)
Feb 20, 2013 9.736 9.777 9.661 9.668 225,581 -0.09(-0.91%)
Feb 19, 2013 9.559 9.756 9.552 9.756 260,814 +0.20(+2.14%)
Feb 15, 2013 9.572 9.572 9.504 9.552 185,257 +0.01(+0.14%)
Feb 14, 2013 9.538 9.572 9.531 9.538 91,194 -0.04(-0.43%)
Feb 13, 2013 9.504 9.579 9.463 9.579 97,812 +0.10(+1.08%)
Feb 12, 2013 9.402 9.504 9.286 9.477 116,590 +0.06(+0.65%)
Feb 11, 2013 9.368 9.429 9.305 9.416 59,456 +0.06(+0.66%)
Feb 08, 2013 9.368 9.436 9.354 9.354 162,927 +0.00(+0.00%)
Feb 07, 2013 9.238 9.361 9.218 9.354 158,997 +0.10(+1.03%)
Feb 06, 2013 9.170 9.273 9.129 9.259 132,319 +0.12(+1.30%)
Feb 04, 2013 9.327 9.327 9.082 9.140 169,711 -0.26(-2.75%)
Feb 01, 2013 9.362 9.496 9.321 9.399 174,579 +0.08(+0.91%)
Jan 31, 2013 9.227 9.348 9.139 9.314 241,722 +0.09(+0.95%)
Jan 30, 2013 9.287 9.287 9.146 9.227 284,689 -0.10(-1.08%)
Jan 29, 2013 9.146 9.328 9.038 9.328 309,237 +0.16(+1.69%)
Jan 28, 2013 9.321 9.348 9.085 9.173 303,909 -0.18(-1.95%)
Jan 25, 2013 9.233 9.584 9.233 9.355 391,849 -0.36(-3.68%)
Jan 24, 2013 9.483 9.766 9.449 9.712 422,334 +0.27(+2.86%)
Jan 23, 2013 9.611 9.773 9.415 9.442 155,485 -0.15(-1.55%)
Jan 22, 2013 9.510 9.645 9.510 9.591 169,717 +0.03(+0.35%)
Jan 18, 2013 9.611 9.645 9.490 9.557 149,100 -0.03(-0.28%)
Jan 17, 2013 9.577 9.685 9.496 9.584 62,756 +0.07(+0.71%)
Jan 16, 2013 9.625 9.645 9.510 9.517 151,073 -0.09(-0.98%)
Jan 15, 2013 9.591 9.638 9.490 9.611 71,698 -0.05(-0.56%)
Jan 14, 2013 9.672 9.719 9.635 9.665 56,961 -0.02(-0.21%)
Jan 11, 2013 9.705 9.712 9.581 9.685 78,028 +0.01(+0.14%)
Jan 10, 2013 9.665 9.699 9.598 9.672 81,441 +0.07(+0.70%)
Jan 09, 2013 9.604 9.712 9.550 9.604 115,372 +0.04(+0.43%)
Jan 08, 2013 9.463 9.564 9.402 9.564 85,007 +0.07(+0.71%)
Jan 07, 2013 9.618 9.652 9.469 9.496 65,565 -0.13(-1.40%)
Jan 04, 2013 9.705 9.705 9.544 9.631 162,756 -0.02(-0.21%)
Jan 03, 2013 9.645 9.699 9.584 9.652 97,503 +0.05(+0.49%)
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.