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

Dime Community Bancshares Inc (NQ: DCOM )

18.42 -0.33 (-1.76%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 30, 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 (%)
Jul 31, 2009 7.226 7.322 6.981 7.184 384,572 -0.05(-0.74%)
Jul 30, 2009 7.298 7.507 7.160 7.238 407,454 +0.02(+0.33%)
Jul 29, 2009 6.743 7.259 6.713 7.214 498,209 +0.39(+5.68%)
Jul 28, 2009 6.808 6.993 6.576 6.826 474,254 -0.01(-0.17%)
Jul 27, 2009 6.415 6.850 6.259 6.838 356,607 +0.48(+7.50%)
Jul 24, 2009 6.361 6.438 6.236 6.361 141,159 -0.09(-1.39%)
Jul 23, 2009 6.033 6.468 5.967 6.450 449,221 +0.39(+6.50%)
Jul 22, 2009 5.919 6.104 5.866 6.057 204,059 +0.08(+1.40%)
Jul 21, 2009 6.176 6.176 5.860 5.973 358,294 -0.15(-2.44%)
Jul 20, 2009 6.259 6.313 6.039 6.122 257,521 -0.08(-1.35%)
Jul 17, 2009 6.224 6.391 6.069 6.206 575,696 +0.00(+0.00%)
Jul 16, 2009 5.991 6.271 5.991 6.206 535,592 +0.21(+3.48%)
Jul 15, 2009 5.967 6.134 5.949 5.997 346,447 +0.11(+1.93%)
Jul 14, 2009 5.585 5.946 5.585 5.884 835,419 +0.42(+7.76%)
Jul 13, 2009 5.311 5.495 5.239 5.460 247,910 +0.24(+4.69%)
Jul 10, 2009 5.144 5.233 5.096 5.215 397,987 +0.05(+1.04%)
Jul 09, 2009 5.227 5.335 5.126 5.162 226,563 -0.01(-0.23%)
Jul 08, 2009 5.263 5.281 5.096 5.173 197,026 -0.05(-0.91%)
Jul 07, 2009 5.335 5.430 5.191 5.221 260,777 -0.10(-1.80%)
Jul 06, 2009 5.382 5.508 5.263 5.317 394,997 -0.10(-1.87%)
Jul 02, 2009 5.388 5.514 5.352 5.418 377,610 -0.07(-1.20%)
Jul 01, 2009 5.460 5.603 5.406 5.484 323,815 +0.05(+0.88%)
Jun 30, 2009 5.436 5.490 5.269 5.436 558,846 +0.01(+0.11%)
Jun 29, 2009 5.460 5.514 5.323 5.430 344,319 -0.02(-0.44%)
Jun 26, 2009 5.156 5.514 5.132 5.454 1,127,043 +0.26(+5.06%)
Jun 25, 2009 5.162 5.221 4.971 5.191 317,463 +0.16(+3.08%)
Jun 24, 2009 4.774 5.060 4.762 5.036 1,149,785 +0.33(+7.11%)
Jun 23, 2009 4.827 4.833 4.678 4.702 360,960 -0.04(-0.76%)
Jun 22, 2009 4.792 4.845 4.666 4.738 445,181 -0.08(-1.61%)
Jun 19, 2009 5.072 5.215 4.786 4.815 911,525 -0.24(-4.83%)
Jun 18, 2009 4.965 5.239 4.893 5.060 211,316 +0.11(+2.29%)
Jun 17, 2009 5.048 5.048 4.845 4.947 221,750 -0.11(-2.24%)
Jun 16, 2009 5.197 5.257 4.953 5.060 260,665 -0.07(-1.40%)
Jun 15, 2009 5.150 5.221 5.072 5.132 341,435 -0.11(-2.16%)
Jun 12, 2009 5.066 5.251 4.976 5.245 188,197 +0.16(+3.05%)
Jun 11, 2009 5.185 5.269 5.078 5.090 173,753 -0.07(-1.27%)
Jun 10, 2009 5.227 5.269 5.114 5.156 303,364 -0.02(-0.46%)
Jun 09, 2009 5.132 5.227 5.090 5.179 420,613 +0.06(+1.17%)
Jun 08, 2009 5.162 5.233 5.066 5.120 241,800 -0.07(-1.27%)
Jun 05, 2009 5.346 5.388 5.144 5.185 199,479 -0.13(-2.47%)
Jun 04, 2009 5.191 5.323 5.084 5.317 248,845 +0.14(+2.77%)
Jun 03, 2009 5.138 5.215 5.048 5.173 198,177 +0.00(+0.00%)
Jun 02, 2009 5.311 5.323 5.120 5.173 500,605 -0.15(-2.80%)
Jun 01, 2009 5.370 5.388 5.215 5.323 555,590 +0.01(+0.11%)
May 29, 2009 5.000 5.329 4.905 5.317 594,021 +0.32(+6.32%)
May 28, 2009 4.983 5.054 4.839 5.000 397,566 +0.08(+1.58%)
May 27, 2009 5.012 5.173 4.923 4.923 301,626 -0.16(-3.06%)
May 26, 2009 4.929 5.102 4.899 5.078 662,931 +0.16(+3.15%)
May 22, 2009 4.899 5.024 4.833 4.923 388,006 +0.04(+0.86%)
May 21, 2009 4.881 4.977 4.780 4.881 301,799 -0.05(-1.09%)
May 20, 2009 4.988 5.042 4.887 4.935 418,776 +0.01(+0.12%)
May 19, 2009 5.126 5.341 4.815 4.929 627,580 -0.27(-5.17%)
May 18, 2009 4.595 5.221 4.595 5.197 628,810 +0.68(+15.06%)
May 15, 2009 4.648 4.768 4.386 4.517 356,754 -0.14(-3.07%)
May 14, 2009 4.219 4.678 4.201 4.660 1,104,995 +0.48(+11.41%)
May 13, 2009 4.672 4.678 4.165 4.183 794,036 -0.57(-11.93%)
May 12, 2009 4.911 4.983 4.607 4.750 617,401 -0.10(-2.09%)
May 11, 2009 5.221 5.221 4.815 4.851 463,999 -0.41(-7.82%)
May 08, 2009 5.173 5.358 4.977 5.263 408,034 +0.14(+2.80%)
May 07, 2009 5.132 5.221 4.953 5.120 515,438 -0.01(-0.12%)
May 06, 2009 4.863 5.150 4.780 5.126 503,697 +0.31(+6.44%)
May 05, 2009 5.030 5.078 4.780 4.815 479,719 -0.34(-6.60%)
May 04, 2009 4.899 5.167 4.672 5.156 434,219 +0.39(+8.27%)
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.