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

Dime Community Bancshares Inc (NQ: DCOM )

18.68 +0.85 (+4.77%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2006 8.533 8.599 8.449 8.575 164,680 +0.09(+1.05%)
Mar 30, 2006 8.509 8.670 8.414 8.485 528,064 -0.04(-0.49%)
Mar 29, 2006 8.616 8.664 8.473 8.527 289,594 -0.05(-0.56%)
Mar 28, 2006 8.640 8.682 8.533 8.575 144,883 -0.10(-1.17%)
Mar 27, 2006 8.682 8.790 8.628 8.676 113,365 -0.03(-0.34%)
Mar 24, 2006 8.622 8.724 8.545 8.706 140,469 +0.05(+0.55%)
Mar 23, 2006 8.736 8.736 8.622 8.658 119,656 -0.10(-1.16%)
Mar 22, 2006 8.545 8.760 8.515 8.760 107,758 +0.19(+2.23%)
Mar 21, 2006 8.730 8.801 8.527 8.569 471,065 -0.15(-1.71%)
Mar 20, 2006 8.449 8.736 8.443 8.718 337,188 +0.23(+2.74%)
Mar 17, 2006 8.682 8.682 8.467 8.485 388,034 -0.16(-1.80%)
Mar 16, 2006 8.664 8.700 8.593 8.640 139,659 +0.01(+0.07%)
Mar 15, 2006 8.599 8.634 8.479 8.634 142,059 +0.07(+0.77%)
Mar 14, 2006 8.467 8.622 8.431 8.569 203,463 +0.08(+0.91%)
Mar 13, 2006 8.288 8.533 8.288 8.491 568,680 +0.26(+3.12%)
Mar 10, 2006 8.246 8.288 8.157 8.235 111,872 +0.11(+1.32%)
Mar 09, 2006 8.062 8.366 8.062 8.127 299,245 +0.04(+0.44%)
Mar 08, 2006 8.044 8.264 8.026 8.091 280,011 +0.01(+0.07%)
Mar 07, 2006 8.217 8.324 8.073 8.085 227,904 +0.03(+0.37%)
Mar 06, 2006 8.056 8.085 8.014 8.056 185,655 +0.02(+0.30%)
Mar 03, 2006 8.056 8.151 8.008 8.032 193,838 -0.08(-1.03%)
Mar 02, 2006 8.282 8.408 8.062 8.115 251,463 -0.18(-2.16%)
Mar 01, 2006 8.181 8.342 8.157 8.294 197,403 +0.13(+1.61%)
Feb 28, 2006 8.354 8.342 8.145 8.163 259,760 -0.19(-2.29%)
Feb 27, 2006 8.354 8.491 8.342 8.354 156,373 -0.01(-0.07%)
Feb 24, 2006 8.408 8.408 8.282 8.360 306,409 -0.01(-0.07%)
Feb 23, 2006 8.414 8.479 8.324 8.366 148,189 -0.10(-1.20%)
Feb 22, 2006 8.342 8.563 8.342 8.467 318,709 +0.13(+1.50%)
Feb 21, 2006 8.515 8.545 8.288 8.342 360,360 -0.20(-2.31%)
Feb 17, 2006 8.676 8.676 8.521 8.539 273,569 -0.11(-1.24%)
Feb 16, 2006 8.879 8.903 8.646 8.646 446,450 -0.15(-1.70%)
Feb 15, 2006 8.837 8.969 8.682 8.795 298,219 -0.01(-0.07%)
Feb 14, 2006 8.539 8.801 8.467 8.801 212,078 +0.32(+3.73%)
Feb 13, 2006 8.569 8.664 8.467 8.485 161,553 -0.16(-1.86%)
Feb 10, 2006 8.694 8.790 8.527 8.646 160,070 -0.03(-0.34%)
Feb 09, 2006 8.843 8.843 8.664 8.676 119,008 -0.11(-1.22%)
Feb 08, 2006 8.676 8.831 8.676 8.784 66,360 +0.09(+1.03%)
Feb 07, 2006 8.754 8.861 8.688 8.694 155,689 -0.11(-1.29%)
Feb 06, 2006 8.754 8.819 8.634 8.807 163,549 +0.01(+0.14%)
Feb 03, 2006 8.778 8.915 8.772 8.795 292,396 +0.02(+0.20%)
Feb 02, 2006 8.897 8.927 8.766 8.778 182,456 -0.14(-1.61%)
Feb 01, 2006 8.760 8.939 8.742 8.921 168,094 +0.10(+1.08%)
Jan 31, 2006 8.778 8.855 8.616 8.825 431,439 +0.00(+0.00%)
Jan 30, 2006 8.790 8.986 8.772 8.825 484,896 -0.36(-3.90%)
Jan 27, 2006 9.279 9.327 9.022 9.183 104,193 -0.10(-1.03%)
Jan 26, 2006 9.279 9.315 9.213 9.279 208,453 +0.01(+0.13%)
Jan 25, 2006 9.207 9.285 9.183 9.267 155,399 +0.05(+0.58%)
Jan 24, 2006 9.052 9.249 9.052 9.213 66,317 +0.15(+1.65%)
Jan 23, 2006 9.070 9.142 8.998 9.064 88,004 -0.02(-0.26%)
Jan 20, 2006 9.207 9.207 9.040 9.088 90,776 -0.06(-0.65%)
Jan 19, 2006 9.112 9.195 9.028 9.148 73,496 +0.06(+0.66%)
Jan 18, 2006 8.992 9.094 8.992 9.088 80,707 +0.04(+0.40%)
Jan 17, 2006 9.004 9.070 8.980 9.052 114,374 -0.02(-0.26%)
Jan 13, 2006 9.118 9.195 9.064 9.076 267,042 -0.04(-0.46%)
Jan 12, 2006 9.222 9.222 9.118 9.118 294,952 -0.11(-1.23%)
Jan 11, 2006 9.231 9.279 9.165 9.231 257,442 -0.04(-0.45%)
Jan 10, 2006 9.153 9.273 9.136 9.273 232,152 +0.07(+0.78%)
Jan 09, 2006 9.145 9.231 9.112 9.201 131,444 +0.08(+0.92%)
Jan 06, 2006 9.112 9.159 8.998 9.118 209,208 +0.04(+0.39%)
Jan 05, 2006 9.010 9.148 9.010 9.082 113,174 +0.05(+0.59%)
Jan 04, 2006 8.885 9.028 8.807 9.028 169,330 +0.10(+1.07%)
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.