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

Dime Community Bancshares Inc (NQ: DCOM )

18.43 -0.32 (-1.71%)
Streaming Delayed Price Updated: 1:38 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 (%)
Sep 30, 2009 6.934 6.993 6.725 6.820 154,268 -0.12(-1.72%)
Sep 29, 2009 6.999 7.131 6.934 6.940 122,959 -0.03(-0.43%)
Sep 28, 2009 6.814 7.023 6.802 6.970 157,678 +0.19(+2.82%)
Sep 25, 2009 6.755 6.838 6.617 6.779 162,642 -0.02(-0.26%)
Sep 24, 2009 6.791 6.892 6.695 6.796 230,686 +0.01(+0.09%)
Sep 23, 2009 6.623 6.862 6.564 6.791 433,076 +0.10(+1.43%)
Sep 22, 2009 6.725 6.725 6.534 6.695 412,951 +0.04(+0.54%)
Sep 21, 2009 6.671 6.761 6.504 6.659 269,571 -0.09(-1.33%)
Sep 18, 2009 6.993 6.993 6.665 6.749 542,944 -0.23(-3.33%)
Sep 17, 2009 7.208 7.220 6.970 6.981 240,476 -0.23(-3.15%)
Sep 16, 2009 6.791 7.226 6.755 7.208 421,457 +0.42(+6.24%)
Sep 15, 2009 6.802 6.874 6.659 6.785 309,451 -0.02(-0.26%)
Sep 14, 2009 6.504 6.826 6.504 6.802 182,821 +0.24(+3.73%)
Sep 11, 2009 6.695 6.719 6.546 6.558 171,363 -0.17(-2.48%)
Sep 10, 2009 6.653 6.725 6.528 6.725 279,627 +0.04(+0.63%)
Sep 09, 2009 6.480 6.707 6.433 6.683 137,157 +0.18(+2.75%)
Sep 08, 2009 6.629 6.629 6.421 6.504 265,170 -0.10(-1.54%)
Sep 04, 2009 6.486 6.606 6.403 6.606 196,114 +0.08(+1.28%)
Sep 03, 2009 6.486 6.647 6.385 6.522 323,399 +0.07(+1.11%)
Sep 02, 2009 6.594 6.635 6.438 6.450 378,659 -0.14(-2.17%)
Sep 01, 2009 6.641 6.802 6.540 6.594 483,277 -0.09(-1.34%)
Aug 31, 2009 6.964 6.976 6.641 6.683 615,455 -0.33(-4.68%)
Aug 28, 2009 7.196 7.298 6.928 7.011 397,263 -0.14(-1.92%)
Aug 27, 2009 7.304 7.304 7.072 7.149 285,158 -0.21(-2.84%)
Aug 26, 2009 7.453 7.578 7.334 7.357 166,733 -0.14(-1.91%)
Aug 25, 2009 7.459 7.602 7.357 7.501 128,780 +0.12(+1.62%)
Aug 24, 2009 7.465 7.554 7.334 7.381 200,200 -0.05(-0.72%)
Aug 21, 2009 7.459 7.519 7.381 7.435 471,564 +0.07(+0.97%)
Aug 20, 2009 7.292 7.460 7.292 7.363 258,086 +0.03(+0.41%)
Aug 19, 2009 7.214 7.375 7.208 7.334 253,392 +0.05(+0.74%)
Aug 18, 2009 7.411 7.524 7.184 7.280 609,850 -0.11(-1.45%)
Aug 17, 2009 7.220 7.477 6.874 7.387 204,874 +0.07(+0.90%)
Aug 14, 2009 7.435 7.465 7.172 7.322 163,752 -0.10(-1.37%)
Aug 13, 2009 7.435 7.596 7.220 7.423 280,504 +0.01(+0.16%)
Aug 12, 2009 7.310 7.471 7.304 7.411 181,199 +0.09(+1.22%)
Aug 11, 2009 7.357 7.459 7.220 7.322 307,190 -0.10(-1.37%)
Aug 10, 2009 7.292 7.489 7.178 7.423 201,470 +0.05(+0.73%)
Aug 07, 2009 7.334 7.626 7.331 7.369 291,617 +0.17(+2.40%)
Aug 06, 2009 7.513 7.584 7.172 7.196 303,949 -0.30(-3.98%)
Aug 05, 2009 7.596 7.632 7.393 7.495 254,608 -0.07(-0.95%)
Aug 04, 2009 7.542 7.656 7.507 7.566 252,348 -0.01(-0.16%)
Aug 03, 2009 7.238 7.721 7.184 7.578 525,344 +0.39(+5.48%)
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%)
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.