Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

28.58 -0.17 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.050 8.147 8.050 8.113 151,412 +0.01(+0.07%)
Feb 27, 2013 8.113 8.204 8.101 8.107 126,424 -0.03(-0.35%)
Feb 26, 2013 8.067 8.153 8.039 8.136 207,253 +0.09(+1.14%)
Feb 25, 2013 8.233 8.290 8.039 8.044 253,790 -0.14(-1.67%)
Feb 22, 2013 8.113 8.181 8.090 8.181 141,020 +0.10(+1.20%)
Feb 21, 2013 8.084 8.136 8.039 8.084 242,049 -0.02(-0.21%)
Feb 20, 2013 8.159 8.193 8.096 8.101 269,195 -0.07(-0.91%)
Feb 19, 2013 8.010 8.176 8.004 8.176 311,239 +0.17(+2.14%)
Feb 15, 2013 8.021 8.021 7.964 8.004 221,074 +0.01(+0.14%)
Feb 14, 2013 7.993 8.021 7.987 7.993 108,825 -0.03(-0.43%)
Feb 13, 2013 7.964 8.027 7.930 8.027 116,723 +0.09(+1.08%)
Feb 12, 2013 7.879 7.964 7.782 7.942 139,132 +0.05(+0.65%)
Feb 11, 2013 7.850 7.902 7.798 7.890 70,951 +0.05(+0.66%)
Feb 08, 2013 7.850 7.907 7.839 7.839 194,426 +0.00(+0.00%)
Feb 07, 2013 7.742 7.845 7.725 7.839 189,738 +0.08(+1.03%)
Feb 06, 2013 7.685 7.770 7.650 7.759 157,901 +0.10(+1.30%)
Feb 04, 2013 7.816 7.816 7.610 7.659 202,522 -0.30(-3.73%)
Feb 01, 2013 7.924 8.039 7.890 7.956 206,239 +0.07(+0.91%)
Jan 31, 2013 7.810 7.913 7.736 7.884 285,558 +0.07(+0.95%)
Jan 30, 2013 7.862 7.862 7.742 7.810 336,317 -0.09(-1.08%)
Jan 29, 2013 7.742 7.896 7.650 7.896 365,316 +0.13(+1.69%)
Jan 28, 2013 7.890 7.913 7.690 7.765 359,023 -0.15(-1.95%)
Jan 25, 2013 7.816 8.113 7.816 7.919 462,910 -0.30(-3.68%)
Jan 24, 2013 8.027 8.267 7.999 8.221 498,924 +0.23(+2.86%)
Jan 23, 2013 8.136 8.273 7.970 7.993 183,682 -0.13(-1.55%)
Jan 22, 2013 8.050 8.164 8.050 8.119 200,496 +0.03(+0.35%)
Jan 18, 2013 8.136 8.164 8.033 8.090 176,139 -0.02(-0.28%)
Jan 17, 2013 8.107 8.198 8.039 8.113 74,137 +0.06(+0.71%)
Jan 16, 2013 8.147 8.164 8.050 8.056 178,470 -0.08(-0.98%)
Jan 15, 2013 8.119 8.159 8.033 8.136 84,701 -0.05(-0.56%)
Jan 14, 2013 8.187 8.227 8.156 8.181 67,290 -0.02(-0.21%)
Jan 11, 2013 8.216 8.221 8.110 8.198 92,178 +0.01(+0.14%)
Jan 10, 2013 8.181 8.210 8.124 8.187 96,210 +0.06(+0.70%)
Jan 09, 2013 8.130 8.221 8.084 8.130 136,294 +0.03(+0.43%)
Jan 08, 2013 8.010 8.096 7.959 8.095 100,423 +0.06(+0.71%)
Jan 07, 2013 8.141 8.170 8.016 8.039 77,455 -0.11(-1.40%)
Jan 04, 2013 8.216 8.216 8.079 8.153 192,272 -0.02(-0.21%)
Jan 03, 2013 8.164 8.210 8.113 8.170 115,185 +0.04(+0.49%)
Jan 02, 2013 8.100 8.136 7.942 8.130 288,607 +0.19(+2.37%)
Dec 31, 2012 7.810 7.954 7.730 7.942 103,288 +0.12(+1.53%)
Dec 28, 2012 7.845 8.016 7.770 7.822 79,224 -0.06(-0.72%)
Dec 27, 2012 7.884 7.902 7.776 7.879 93,381 -0.02(-0.29%)
Dec 26, 2012 7.970 8.056 7.896 7.902 88,901 -0.07(-0.86%)
Dec 24, 2012 8.016 8.084 7.913 7.970 49,917 -0.06(-0.78%)
Dec 21, 2012 8.101 8.113 7.953 8.033 920,441 -0.07(-0.85%)
Dec 20, 2012 7.964 8.101 7.936 8.101 224,623 +0.12(+1.50%)
Dec 19, 2012 7.959 7.982 7.856 7.982 137,545 +0.05(+0.65%)
Dec 18, 2012 7.850 7.936 7.787 7.930 269,855 +0.10(+1.24%)
Dec 17, 2012 7.816 7.902 7.753 7.833 465,494 +0.03(+0.43%)
Dec 14, 2012 7.742 7.867 7.742 7.799 172,499 +0.02(+0.23%)
Dec 13, 2012 7.810 7.862 7.747 7.782 283,696 -0.03(-0.44%)
Dec 12, 2012 7.879 7.993 7.805 7.816 264,616 -0.06(-0.80%)
Dec 11, 2012 7.907 7.964 7.862 7.879 311,962 +0.01(+0.15%)
Dec 10, 2012 7.822 7.919 7.776 7.867 253,571 +0.04(+0.51%)
Dec 07, 2012 7.907 7.907 7.793 7.827 194,020 -0.06(-0.80%)
Dec 06, 2012 7.827 7.916 7.827 7.890 213,128 +0.17(+2.14%)
Dec 05, 2012 7.753 7.792 7.685 7.725 114,086 -0.05(-0.65%)
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.