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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 -0.55 (-2.93%)
Streaming Delayed Price Updated: 4:00 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 30, 2010 8.070 8.292 8.070 8.076 90,901 -0.13(-1.58%)
Jul 29, 2010 8.126 8.280 8.021 8.206 146,575 +0.20(+2.54%)
Jul 28, 2010 8.076 8.118 7.960 8.002 198,449 -0.13(-1.58%)
Jul 27, 2010 8.478 8.655 8.039 8.131 678,941 -0.59(-6.72%)
Jul 26, 2010 8.356 8.734 8.277 8.716 305,834 +0.41(+5.00%)
Jul 23, 2010 7.783 8.381 7.783 8.301 207,977 +0.46(+5.83%)
Jul 22, 2010 7.807 7.874 7.752 7.844 143,286 +0.16(+2.14%)
Jul 21, 2010 8.027 8.027 7.673 7.679 238,457 -0.33(-4.11%)
Jul 20, 2010 7.612 8.039 7.600 8.009 197,024 +0.27(+3.47%)
Jul 19, 2010 7.563 7.758 7.472 7.740 128,478 +0.18(+2.34%)
Jul 16, 2010 7.856 7.856 7.551 7.563 182,378 -0.37(-4.69%)
Jul 15, 2010 8.124 8.124 7.856 7.935 83,359 -0.14(-1.74%)
Jul 14, 2010 8.124 8.124 8.009 8.076 192,983 -0.10(-1.19%)
Jul 13, 2010 8.082 8.204 7.972 8.173 196,916 +0.21(+2.60%)
Jul 12, 2010 8.179 8.179 7.941 7.966 162,631 -0.21(-2.61%)
Jul 09, 2010 8.027 8.210 8.021 8.179 250,268 +0.15(+1.90%)
Jul 08, 2010 7.868 8.082 7.813 8.027 328,951 +0.26(+3.30%)
Jul 07, 2010 7.582 7.777 7.527 7.771 191,455 +0.24(+3.16%)
Jul 06, 2010 7.618 7.679 7.472 7.533 197,834 +0.04(+0.57%)
Jul 02, 2010 7.649 7.673 7.472 7.490 255,600 -0.08(-1.05%)
Jul 01, 2010 7.496 7.591 7.374 7.569 327,155 +0.05(+0.65%)
Jun 30, 2010 7.332 7.600 7.332 7.521 420,175 +0.20(+2.75%)
Jun 29, 2010 7.130 7.545 7.033 7.319 382,528 -0.05(-0.74%)
Jun 25, 2010 7.307 7.454 7.234 7.374 470,021 +0.11(+1.51%)
Jun 24, 2010 7.325 7.429 7.252 7.264 76,680 -0.10(-1.33%)
Jun 23, 2010 7.405 7.454 7.271 7.362 128,895 -0.07(-0.98%)
Jun 22, 2010 7.618 7.685 7.423 7.435 114,257 -0.13(-1.77%)
Jun 21, 2010 7.783 7.783 7.527 7.569 153,794 -0.10(-1.27%)
Jun 18, 2010 7.697 7.697 7.569 7.667 237,068 +0.02(+0.32%)
Jun 17, 2010 7.758 7.762 7.612 7.643 196,006 -0.05(-0.71%)
Jun 16, 2010 7.691 7.789 7.630 7.697 148,274 -0.04(-0.55%)
Jun 15, 2010 7.582 7.765 7.582 7.740 294,049 +0.20(+2.59%)
Jun 14, 2010 7.582 7.618 7.460 7.545 112,065 +0.05(+0.73%)
Jun 11, 2010 7.325 7.508 7.277 7.490 213,578 +0.05(+0.74%)
Jun 10, 2010 7.405 7.582 7.362 7.435 235,936 +0.16(+2.27%)
Jun 09, 2010 7.332 7.344 7.210 7.271 181,288 +0.00(+0.00%)
Jun 08, 2010 7.301 7.301 7.027 7.271 114,216 +0.02(+0.34%)
Jun 07, 2010 7.295 7.502 7.228 7.246 145,568 -0.04(-0.50%)
Jun 04, 2010 7.490 7.594 7.264 7.283 176,270 -0.41(-5.39%)
Jun 03, 2010 7.691 7.807 7.618 7.697 181,847 -0.03(-0.39%)
Jun 02, 2010 7.496 7.728 7.332 7.728 306,193 +0.25(+3.34%)
Jun 01, 2010 7.728 7.795 7.466 7.478 224,367 -0.30(-3.92%)
May 28, 2010 7.844 7.862 7.582 7.783 171,766 -0.06(-0.78%)
May 27, 2010 7.740 7.862 7.600 7.844 124,512 +0.27(+3.63%)
May 26, 2010 7.502 7.673 7.502 7.569 380,457 +0.13(+1.72%)
May 25, 2010 7.301 7.460 7.197 7.441 181,480 -0.01(-0.08%)
May 24, 2010 7.600 7.600 7.423 7.447 126,599 -0.18(-2.40%)
May 21, 2010 7.380 7.704 7.374 7.630 322,593 +0.15(+2.04%)
May 20, 2010 7.521 7.984 7.478 7.478 261,897 -0.65(-7.96%)
May 19, 2010 8.375 8.484 8.063 8.124 269,053 -0.27(-3.20%)
May 18, 2010 8.582 8.612 8.314 8.393 245,674 -0.18(-2.06%)
May 17, 2010 8.478 8.570 8.405 8.570 429,461 +0.15(+1.74%)
May 14, 2010 8.423 8.497 8.344 8.423 258,715 -0.05(-0.65%)
May 13, 2010 8.314 8.521 8.260 8.478 251,466 +0.16(+1.98%)
May 12, 2010 7.874 8.320 7.826 8.314 290,950 +0.48(+6.15%)
May 11, 2010 7.874 7.948 7.630 7.832 277,402 +0.09(+1.10%)
May 10, 2010 7.697 7.826 7.595 7.746 208,881 +0.40(+5.39%)
May 07, 2010 7.563 7.813 7.216 7.350 272,259 -0.15(-2.03%)
May 06, 2010 8.057 8.100 6.819 7.502 417,567 -0.59(-7.24%)
May 05, 2010 8.234 8.332 7.960 8.088 266,150 +0.10(+1.30%)
May 04, 2010 7.917 7.984 7.795 7.984 239,654 -0.05(-0.68%)
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.