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

Dime Community Bancshares Inc (NQ: DCOM )

29.90 +1.32 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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, 2014 10.07 10.20 9.925 10.16 361,358 +0.13(+1.27%)
Feb 27, 2014 9.980 10.06 9.876 10.03 132,143 +0.04(+0.36%)
Feb 26, 2014 9.925 10.09 9.919 9.998 144,882 +0.10(+1.04%)
Feb 25, 2014 9.913 9.962 9.810 9.895 141,861 -0.01(-0.12%)
Feb 24, 2014 9.847 9.998 9.744 9.907 287,754 +0.16(+1.68%)
Feb 21, 2014 9.708 9.804 9.647 9.744 291,463 +0.09(+0.94%)
Feb 20, 2014 9.659 9.765 9.514 9.653 244,828 +0.06(+0.63%)
Feb 19, 2014 9.871 9.883 9.562 9.593 176,868 -0.27(-2.70%)
Feb 18, 2014 9.780 9.895 9.706 9.859 269,247 +0.10(+0.99%)
Feb 14, 2014 9.702 9.762 9.762 9.762 93,909 +0.07(+0.69%)
Feb 13, 2014 9.556 9.702 9.490 9.695 74,641 +0.09(+0.94%)
Feb 12, 2014 9.575 9.702 9.526 9.605 240,586 +0.01(+0.13%)
Feb 11, 2014 9.490 9.635 9.454 9.593 111,938 +0.13(+1.34%)
Feb 10, 2014 9.454 9.629 9.348 9.466 158,694 -0.01(-0.13%)
Feb 07, 2014 9.399 9.508 9.351 9.478 322,823 +0.10(+1.03%)
Feb 06, 2014 9.454 9.454 9.333 9.381 248,945 -0.07(-0.70%)
Feb 05, 2014 9.575 9.587 9.429 9.448 196,349 -0.16(-1.64%)
Feb 04, 2014 9.665 9.702 9.553 9.605 205,305 -0.07(-0.75%)
Feb 03, 2014 9.847 9.937 9.568 9.677 398,366 -0.21(-2.08%)
Jan 31, 2014 9.980 10.07 9.835 9.883 297,600 -0.23(-2.27%)
Jan 30, 2014 10.07 10.22 9.901 10.11 197,594 +0.09(+0.90%)
Jan 29, 2014 10.09 10.55 9.986 10.02 180,203 -0.15(-1.43%)
Jan 28, 2014 10.08 10.21 9.992 10.17 251,792 +0.11(+1.08%)
Jan 27, 2014 10.23 10.31 10.04 10.06 174,553 -0.18(-1.71%)
Jan 24, 2014 10.33 10.36 10.16 10.23 195,258 -0.14(-1.34%)
Jan 23, 2014 10.43 10.49 10.31 10.37 245,700 -0.06(-0.58%)
Jan 22, 2014 10.40 10.45 10.35 10.43 69,453 +0.04(+0.35%)
Jan 21, 2014 10.27 10.43 10.27 10.40 121,768 +0.18(+1.78%)
Jan 17, 2014 10.23 10.22 10.22 10.22 143,344 +0.01(+0.06%)
Jan 16, 2014 10.36 10.36 10.19 10.21 161,553 -0.16(-1.57%)
Jan 15, 2014 10.23 10.45 10.23 10.37 517,382 +0.28(+2.82%)
Jan 14, 2014 10.09 10.14 10.03 10.09 167,287 +0.01(+0.06%)
Jan 13, 2014 10.06 10.09 9.975 10.08 223,868 +0.01(+0.12%)
Jan 10, 2014 9.910 10.08 9.874 10.07 256,510 +0.18(+1.87%)
Jan 09, 2014 9.981 9.987 9.862 9.886 327,891 -0.09(-0.90%)
Jan 08, 2014 10.02 10.05 9.928 9.975 226,346 -0.07(-0.71%)
Jan 07, 2014 10.05 10.09 9.975 10.05 120,246 +0.05(+0.54%)
Jan 06, 2014 10.01 10.05 9.916 9.993 189,350 +0.03(+0.30%)
Jan 03, 2014 9.957 10.04 9.928 9.963 137,602 +0.01(+0.12%)
Jan 02, 2014 10.06 10.06 9.916 9.951 97,963 -0.14(-1.42%)
Dec 31, 2013 10.12 10.09 10.09 10.09 127,889 -0.01(-0.12%)
Dec 30, 2013 10.16 10.16 10.09 10.11 66,648 -0.08(-0.76%)
Dec 27, 2013 10.18 10.20 10.04 10.18 95,054 +0.05(+0.47%)
Dec 26, 2013 10.20 10.23 10.14 10.14 111,934 -0.05(-0.53%)
Dec 24, 2013 10.20 10.22 10.10 10.19 95,251 +0.01(+0.12%)
Dec 23, 2013 10.09 10.20 10.03 10.18 194,046 +0.16(+1.55%)
Dec 20, 2013 9.963 10.10 9.945 10.02 665,129 +0.11(+1.08%)
Dec 19, 2013 9.975 9.993 9.886 9.916 87,462 -0.06(-0.60%)
Dec 18, 2013 9.820 9.993 9.707 9.975 143,266 +0.14(+1.46%)
Dec 17, 2013 9.874 9.874 9.701 9.832 141,447 -0.03(-0.30%)
Dec 16, 2013 9.695 9.945 9.689 9.862 230,977 +0.18(+1.91%)
Dec 13, 2013 9.755 9.850 9.629 9.677 162,778 -0.04(-0.37%)
Dec 12, 2013 9.677 9.784 9.641 9.713 104,830 +0.02(+0.25%)
Dec 11, 2013 9.719 9.772 9.593 9.689 176,046 +0.00(+0.00%)
Dec 10, 2013 9.814 9.856 9.647 9.689 183,899 -0.13(-1.37%)
Dec 09, 2013 9.945 9.945 9.725 9.823 223,562 -0.09(-0.93%)
Dec 06, 2013 9.874 9.993 9.784 9.916 0 +0.15(+1.53%)
Dec 05, 2013 9.695 9.772 9.629 9.766 0 +0.08(+0.80%)
Dec 04, 2013 9.761 9.814 9.602 9.689 0 -0.08(-0.85%)
Dec 03, 2013 9.832 9.945 9.713 9.772 0 -0.10(-1.03%)
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.