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

Dime Community Bancshares Inc (NQ: DCOM )

18.38 +0.55 (+3.08%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 19, 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 28, 2007 7.471 7.626 7.447 7.501 267,271 +0.05(+0.72%)
Feb 27, 2007 7.489 7.554 7.381 7.447 354,156 -0.11(-1.42%)
Feb 26, 2007 7.650 7.656 7.489 7.554 291,310 -0.05(-0.71%)
Feb 23, 2007 7.692 7.739 7.578 7.608 169,014 -0.12(-1.54%)
Feb 22, 2007 7.799 7.823 7.644 7.727 123,412 -0.08(-1.07%)
Feb 21, 2007 7.763 7.835 7.763 7.811 88,058 +0.01(+0.08%)
Feb 20, 2007 7.823 7.912 7.715 7.805 266,539 -0.04(-0.46%)
Feb 16, 2007 7.841 7.871 7.745 7.841 122,971 +0.02(+0.31%)
Feb 15, 2007 7.906 7.906 7.805 7.817 153,842 -0.05(-0.68%)
Feb 14, 2007 7.954 7.954 7.841 7.871 438,642 -0.09(-1.12%)
Feb 13, 2007 7.888 7.990 7.865 7.960 87,743 +0.07(+0.83%)
Feb 12, 2007 7.918 7.930 7.805 7.894 173,183 +0.05(+0.61%)
Feb 09, 2007 7.888 7.996 7.751 7.847 127,471 -0.05(-0.68%)
Feb 08, 2007 7.888 8.026 7.888 7.900 89,650 -0.02(-0.23%)
Feb 07, 2007 7.966 8.008 7.883 7.918 133,792 -0.05(-0.60%)
Feb 06, 2007 7.912 7.972 7.835 7.966 154,712 +0.06(+0.75%)
Feb 05, 2007 7.954 8.008 7.859 7.906 150,643 -0.08(-0.97%)
Feb 02, 2007 7.978 8.032 7.912 7.984 105,222 +0.00(+0.00%)
Feb 01, 2007 8.056 8.079 7.918 7.984 145,347 -0.03(-0.37%)
Jan 31, 2007 7.900 8.038 7.781 8.014 297,445 +0.08(+1.05%)
Jan 30, 2007 7.960 8.008 7.877 7.930 314,145 -0.04(-0.52%)
Jan 29, 2007 7.990 8.026 7.859 7.972 174,509 -0.07(-0.89%)
Jan 26, 2007 7.924 8.044 7.817 8.044 183,354 +0.02(+0.30%)
Jan 25, 2007 8.109 8.109 7.942 8.020 143,809 -0.10(-1.18%)
Jan 24, 2007 8.020 8.145 8.020 8.115 125,579 +0.07(+0.89%)
Jan 23, 2007 8.067 8.121 8.038 8.044 249,239 -0.05(-0.59%)
Jan 22, 2007 8.121 8.121 8.014 8.091 112,530 -0.05(-0.66%)
Jan 19, 2007 8.115 8.252 8.026 8.145 160,058 +0.00(+0.00%)
Jan 18, 2007 8.115 8.193 8.056 8.145 199,188 +0.01(+0.07%)
Jan 17, 2007 8.246 8.282 8.121 8.139 99,904 -0.14(-1.73%)
Jan 16, 2007 8.354 8.354 8.193 8.282 125,344 -0.04(-0.43%)
Jan 12, 2007 8.282 8.348 8.229 8.318 61,371 +0.03(+0.36%)
Jan 11, 2007 8.252 8.336 8.211 8.288 66,528 +0.06(+0.73%)
Jan 10, 2007 8.145 8.270 8.127 8.229 119,078 +0.02(+0.29%)
Jan 09, 2007 8.252 8.270 8.157 8.205 134,558 -0.03(-0.36%)
Jan 08, 2007 8.264 8.324 8.175 8.235 164,549 -0.04(-0.43%)
Jan 05, 2007 8.384 8.384 8.252 8.270 186,590 -0.17(-1.98%)
Jan 04, 2007 8.443 8.485 8.324 8.437 212,799 +0.00(+0.00%)
Jan 03, 2007 8.402 8.527 8.318 8.437 184,286 +0.08(+0.93%)
Dec 29, 2006 8.521 8.599 8.335 8.360 155,220 -0.18(-2.10%)
Dec 28, 2006 8.640 8.640 8.533 8.539 83,724 -0.10(-1.11%)
Dec 27, 2006 8.509 8.640 8.467 8.634 114,045 +0.14(+1.69%)
Dec 26, 2006 8.420 8.503 8.420 8.491 99,516 +0.05(+0.57%)
Dec 22, 2006 8.414 8.467 8.342 8.443 103,471 +0.01(+0.07%)
Dec 21, 2006 8.390 8.473 8.258 8.437 151,935 +0.07(+0.86%)
Dec 20, 2006 8.402 8.414 8.306 8.366 155,040 -0.02(-0.21%)
Dec 19, 2006 8.306 8.384 8.235 8.384 140,268 +0.05(+0.64%)
Dec 18, 2006 8.479 8.551 8.294 8.330 178,779 -0.15(-1.76%)
Dec 15, 2006 8.443 8.515 8.408 8.479 446,900 +0.00(+0.00%)
Dec 14, 2006 8.449 8.563 8.431 8.479 117,075 +0.06(+0.71%)
Dec 13, 2006 8.449 8.461 8.318 8.420 267,984 -0.01(-0.14%)
Dec 12, 2006 8.342 8.479 8.342 8.431 132,998 +0.10(+1.22%)
Dec 11, 2006 8.437 8.485 8.330 8.330 96,139 -0.10(-1.20%)
Dec 08, 2006 8.402 8.485 8.300 8.431 103,682 +0.02(+0.28%)
Dec 07, 2006 8.533 8.560 8.408 8.408 84,404 -0.13(-1.47%)
Dec 06, 2006 8.527 8.557 8.455 8.533 64,425 -0.03(-0.35%)
Dec 05, 2006 8.515 8.587 8.437 8.563 113,791 +0.04(+0.49%)
Dec 04, 2006 8.312 8.533 8.282 8.521 132,463 +0.20(+2.37%)
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.