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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2009 5.872 6.104 5.800 5.884 318,383 -0.11(-1.79%)
Feb 26, 2009 5.585 6.206 5.573 5.991 504,079 +0.44(+7.84%)
Feb 25, 2009 5.346 5.776 5.293 5.555 358,406 +0.16(+2.87%)
Feb 24, 2009 5.251 5.406 5.024 5.400 526,554 +0.21(+4.02%)
Feb 23, 2009 5.329 5.430 5.167 5.191 353,860 -0.10(-1.92%)
Feb 20, 2009 5.239 5.418 5.114 5.293 375,721 -0.04(-0.67%)
Feb 19, 2009 5.466 5.603 5.293 5.329 237,040 -0.09(-1.65%)
Feb 18, 2009 5.573 5.597 5.370 5.418 278,077 -0.07(-1.20%)
Feb 17, 2009 5.657 5.752 5.472 5.484 480,961 -0.26(-4.47%)
Feb 13, 2009 5.967 6.053 5.740 5.740 468,057 -0.24(-3.99%)
Feb 12, 2009 5.681 6.063 5.651 5.979 454,730 -0.05(-0.79%)
Feb 11, 2009 5.854 6.116 5.854 6.027 295,176 +0.11(+1.81%)
Feb 10, 2009 6.116 6.248 5.907 5.919 489,372 -0.26(-4.15%)
Feb 09, 2009 6.104 6.283 6.027 6.176 219,653 +0.02(+0.39%)
Feb 06, 2009 5.824 6.176 5.627 6.152 482,078 +0.30(+5.20%)
Feb 05, 2009 5.573 5.913 5.531 5.848 300,048 +0.24(+4.37%)
Feb 04, 2009 5.615 5.764 5.484 5.603 404,704 -0.04(-0.74%)
Feb 03, 2009 6.057 6.057 5.591 5.645 537,695 -0.39(-6.43%)
Feb 02, 2009 5.889 6.063 5.633 6.033 547,003 +0.04(+0.60%)
Jan 30, 2009 6.110 6.259 5.973 5.997 350,240 -0.07(-1.08%)
Jan 29, 2009 6.755 6.755 6.009 6.063 525,488 -0.80(-11.65%)
Jan 28, 2009 6.928 6.946 6.689 6.862 616,488 +0.00(+0.00%)
Jan 27, 2009 6.850 6.922 6.653 6.862 361,944 -0.02(-0.26%)
Jan 26, 2009 6.838 7.059 6.713 6.880 530,057 +0.02(+0.26%)
Jan 23, 2009 6.856 6.981 5.693 6.862 1,223,611 -0.30(-4.17%)
Jan 22, 2009 7.375 7.632 6.928 7.160 277,670 -0.42(-5.59%)
Jan 21, 2009 7.143 7.602 6.898 7.584 411,386 +0.53(+7.53%)
Jan 20, 2009 7.381 7.709 7.053 7.053 419,845 -0.48(-6.34%)
Jan 16, 2009 7.501 7.530 7.202 7.530 244,741 +0.10(+1.37%)
Jan 15, 2009 7.363 7.608 7.196 7.429 324,938 +0.08(+1.14%)
Jan 14, 2009 7.775 7.829 7.345 7.345 286,753 -0.57(-7.16%)
Jan 13, 2009 7.650 7.990 7.632 7.912 383,320 +0.26(+3.43%)
Jan 12, 2009 7.721 7.942 7.590 7.650 289,795 -0.08(-1.08%)
Jan 09, 2009 8.038 8.038 7.715 7.733 398,041 -0.29(-3.57%)
Jan 08, 2009 7.727 8.115 7.698 8.020 223,461 +0.25(+3.23%)
Jan 07, 2009 7.817 7.865 7.686 7.769 307,661 -0.20(-2.54%)
Jan 06, 2009 7.763 8.050 7.662 7.972 207,455 +0.29(+3.73%)
Jan 05, 2009 7.841 8.002 7.560 7.686 269,917 -0.14(-1.75%)
Jan 02, 2009 7.954 7.989 7.721 7.823 156,224 -0.11(-1.43%)
Dec 31, 2008 7.519 8.026 7.435 7.936 308,967 +0.47(+6.23%)
Dec 30, 2008 7.190 7.483 7.101 7.471 638,477 +0.36(+5.12%)
Dec 29, 2008 7.089 7.184 6.981 7.107 495,861 +0.01(+0.17%)
Dec 26, 2008 7.089 7.160 6.958 7.095 352,541 +0.05(+0.76%)
Dec 24, 2008 7.071 7.184 6.993 7.041 233,999 -0.02(-0.34%)
Dec 23, 2008 7.340 7.340 6.987 7.065 618,951 -0.25(-3.43%)
Dec 22, 2008 7.626 7.652 7.089 7.316 478,742 -0.29(-3.77%)
Dec 19, 2008 7.865 8.034 7.489 7.602 659,847 -0.14(-1.77%)
Dec 18, 2008 8.276 8.420 7.656 7.739 726,155 -0.45(-5.47%)
Dec 17, 2008 8.145 8.485 7.948 8.187 634,155 -0.12(-1.44%)
Dec 16, 2008 7.972 8.306 7.614 8.306 310,321 +0.54(+6.99%)
Dec 15, 2008 8.372 8.372 7.662 7.763 233,744 -0.57(-6.87%)
Dec 12, 2008 7.638 8.497 7.453 8.336 219,578 +0.50(+6.40%)
Dec 11, 2008 8.223 8.426 7.799 7.835 387,939 -0.54(-6.48%)
Dec 10, 2008 8.431 8.706 8.056 8.378 264,099 +0.04(+0.50%)
Dec 09, 2008 8.384 8.772 8.270 8.336 476,885 -0.18(-2.17%)
Dec 08, 2008 8.348 8.557 7.709 8.521 412,296 +0.41(+5.08%)
Dec 05, 2008 7.459 8.121 7.393 8.109 316,037 +0.48(+6.25%)
Dec 04, 2008 7.357 7.936 7.357 7.632 393,992 +0.10(+1.27%)
Dec 03, 2008 7.232 7.596 7.017 7.536 470,735 +0.35(+4.90%)
Dec 02, 2008 6.653 7.184 6.415 7.184 502,975 +0.71(+10.97%)
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.