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 28, 2011 9.790 9.809 9.608 9.746 148,705 -0.02(-0.19%)
Feb 25, 2011 9.545 9.777 9.507 9.765 115,985 +0.24(+2.50%)
Feb 24, 2011 9.507 9.652 9.457 9.526 211,564 +0.03(+0.26%)
Feb 23, 2011 9.595 9.608 9.445 9.501 178,677 -0.08(-0.79%)
Feb 22, 2011 9.727 9.733 9.532 9.576 126,904 -0.20(-2.06%)
Feb 18, 2011 9.702 9.820 9.608 9.777 114,477 +0.13(+1.30%)
Feb 17, 2011 9.595 9.727 9.595 9.652 117,986 +0.06(+0.59%)
Feb 16, 2011 9.601 9.664 9.539 9.595 83,562 +0.02(+0.20%)
Feb 15, 2011 9.683 9.730 9.576 9.576 165,474 -0.14(-1.42%)
Feb 14, 2011 9.765 9.802 9.708 9.715 75,899 -0.04(-0.39%)
Feb 11, 2011 9.689 9.796 9.689 9.752 161,680 +0.01(+0.13%)
Feb 10, 2011 9.740 9.809 9.595 9.740 207,809 -0.05(-0.51%)
Feb 09, 2011 9.746 9.859 9.683 9.790 103,372 +0.02(+0.19%)
Feb 08, 2011 9.821 9.828 9.671 9.771 131,760 -0.06(-0.64%)
Feb 07, 2011 9.752 9.915 9.750 9.834 152,493 +0.08(+0.77%)
Feb 04, 2011 9.828 9.915 9.740 9.758 160,540 -0.10(-1.02%)
Feb 03, 2011 9.890 9.928 9.828 9.859 130,003 +0.03(+0.26%)
Feb 02, 2011 9.635 9.890 9.635 9.834 198,894 +0.16(+1.61%)
Feb 01, 2011 9.510 9.753 9.442 9.678 146,895 +0.29(+3.12%)
Jan 31, 2011 9.554 9.554 9.308 9.386 293,181 -0.06(-0.59%)
Jan 28, 2011 9.348 9.535 9.311 9.442 253,424 +0.04(+0.46%)
Jan 27, 2011 9.280 9.423 9.264 9.398 184,858 +0.14(+1.55%)
Jan 26, 2011 9.211 9.367 9.180 9.255 168,449 +0.05(+0.54%)
Jan 25, 2011 9.118 9.280 9.118 9.205 144,152 +0.02(+0.27%)
Jan 24, 2011 9.093 9.211 9.087 9.180 92,200 +0.11(+1.24%)
Jan 21, 2011 9.168 9.224 9.037 9.068 209,807 -0.01(-0.07%)
Jan 20, 2011 9.031 9.180 9.025 9.075 178,487 -0.02(-0.21%)
Jan 19, 2011 9.317 9.317 9.087 9.093 389,467 -0.25(-2.66%)
Jan 18, 2011 9.386 9.386 9.211 9.342 71,007 -0.07(-0.73%)
Jan 14, 2011 9.286 9.429 9.286 9.411 74,161 +0.12(+1.34%)
Jan 13, 2011 9.249 9.286 9.155 9.286 98,136 +0.04(+0.40%)
Jan 12, 2011 9.498 9.498 9.168 9.249 93,215 +0.09(+1.02%)
Jan 11, 2011 9.131 9.211 9.004 9.155 140,629 +0.07(+0.75%)
Jan 10, 2011 8.931 9.149 8.869 9.087 175,170 +0.09(+1.04%)
Jan 07, 2011 9.274 9.280 8.956 8.994 76,745 -0.24(-2.56%)
Jan 06, 2011 9.224 9.267 9.112 9.230 166,047 +0.01(+0.07%)
Jan 05, 2011 9.180 9.261 9.087 9.224 101,506 +0.02(+0.20%)
Jan 04, 2011 9.485 9.485 9.106 9.205 107,704 -0.24(-2.50%)
Jan 03, 2011 9.193 9.498 9.193 9.442 186,092 +0.36(+3.98%)
Dec 31, 2010 9.267 9.323 9.081 9.081 107,205 -0.19(-2.08%)
Dec 30, 2010 9.423 9.429 9.274 9.274 46,526 -0.14(-1.46%)
Dec 29, 2010 9.404 9.467 9.292 9.411 61,359 +0.06(+0.60%)
Dec 28, 2010 9.591 9.591 9.264 9.355 146,451 -0.20(-2.08%)
Dec 27, 2010 9.342 9.579 9.305 9.554 127,415 +0.20(+2.13%)
Dec 23, 2010 9.336 9.392 9.305 9.355 76,069 +0.04(+0.47%)
Dec 22, 2010 9.305 9.386 9.249 9.311 100,858 +0.01(+0.07%)
Dec 21, 2010 9.286 9.392 9.199 9.305 146,567 +0.09(+0.95%)
Dec 20, 2010 9.218 9.261 9.168 9.218 155,976 +0.04(+0.41%)
Dec 17, 2010 9.193 9.230 9.075 9.180 402,485 +0.01(+0.14%)
Dec 16, 2010 9.274 9.274 9.143 9.168 137,092 -0.09(-1.01%)
Dec 15, 2010 9.274 9.360 9.224 9.261 136,075 -0.01(-0.13%)
Dec 14, 2010 9.317 9.367 9.218 9.274 81,692 +0.02(+0.20%)
Dec 13, 2010 9.274 9.311 9.199 9.255 88,670 +0.01(+0.07%)
Dec 10, 2010 9.112 9.261 9.062 9.249 68,745 +0.15(+1.64%)
Dec 09, 2010 9.199 9.199 9.056 9.099 125,903 -0.01(-0.14%)
Dec 08, 2010 8.931 9.205 8.894 9.112 134,678 +0.19(+2.09%)
Dec 07, 2010 8.919 9.043 8.832 8.925 148,865 +0.12(+1.34%)
Dec 06, 2010 8.738 8.857 8.689 8.807 68,316 +0.02(+0.28%)
Dec 03, 2010 8.664 8.832 8.583 8.782 136,085 +0.07(+0.79%)
Dec 02, 2010 8.508 8.732 8.440 8.714 136,421 +0.19(+2.19%)
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.