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 29, 2008 9.309 9.362 9.064 9.082 388,971 -0.30(-3.18%)
Feb 28, 2008 9.619 9.702 9.380 9.380 579,379 -0.39(-4.03%)
Feb 27, 2008 9.613 9.780 9.452 9.774 511,681 +0.15(+1.55%)
Feb 26, 2008 9.494 9.708 9.452 9.625 579,927 +0.05(+0.56%)
Feb 25, 2008 9.392 9.577 9.177 9.571 176,250 +0.16(+1.71%)
Feb 22, 2008 9.171 9.428 9.052 9.410 311,843 +0.27(+2.94%)
Feb 21, 2008 9.392 9.476 9.136 9.142 228,552 -0.17(-1.86%)
Feb 20, 2008 9.153 9.338 9.124 9.315 202,782 +0.10(+1.04%)
Feb 19, 2008 9.428 9.428 9.153 9.219 186,044 -0.07(-0.77%)
Feb 18, 2008 9.219 9.332 9.165 9.291 189,967 +0.00(+0.00%)
Feb 15, 2008 9.219 9.332 9.165 9.291 189,967 +0.01(+0.06%)
Feb 14, 2008 9.380 9.458 9.219 9.285 317,743 -0.05(-0.58%)
Feb 13, 2008 9.040 9.416 9.040 9.338 641,619 +0.41(+4.54%)
Feb 12, 2008 9.040 9.368 8.879 8.933 527,374 -0.04(-0.47%)
Feb 11, 2008 9.028 9.309 8.951 8.974 441,586 -0.07(-0.73%)
Feb 08, 2008 9.386 9.500 8.963 9.040 222,323 -0.35(-3.75%)
Feb 07, 2008 8.980 9.482 8.861 9.392 452,174 +0.41(+4.58%)
Feb 06, 2008 8.992 9.213 8.813 8.980 312,166 +0.11(+1.21%)
Feb 05, 2008 8.730 9.064 8.718 8.873 477,046 -0.04(-0.47%)
Feb 04, 2008 9.153 9.153 8.873 8.915 421,218 -0.26(-2.86%)
Feb 01, 2008 9.022 9.255 8.861 9.177 339,970 +0.21(+2.33%)
Jan 31, 2008 8.396 9.213 8.372 8.969 495,408 +0.42(+4.88%)
Jan 30, 2008 8.784 8.861 8.515 8.551 476,208 -0.32(-3.57%)
Jan 29, 2008 8.700 9.052 8.545 8.867 478,583 +0.24(+2.84%)
Jan 28, 2008 8.324 9.034 8.211 8.622 708,974 +0.42(+5.09%)
Jan 25, 2008 8.008 8.605 8.008 8.205 680,006 +0.20(+2.46%)
Jan 24, 2008 8.145 8.264 7.859 8.008 262,116 -0.19(-2.33%)
Jan 23, 2008 7.184 8.199 7.184 8.199 689,865 +0.82(+11.17%)
Jan 22, 2008 6.922 7.703 6.832 7.375 384,010 +0.21(+2.91%)
Jan 21, 2008 7.226 7.566 6.970 7.166 245,978 +0.00(+0.00%)
Jan 18, 2008 7.226 7.566 6.970 7.166 245,978 -0.14(-1.96%)
Jan 17, 2008 7.536 7.572 7.274 7.310 178,018 -0.18(-2.47%)
Jan 16, 2008 7.590 7.835 7.459 7.495 248,032 -0.05(-0.71%)
Jan 15, 2008 7.435 7.769 7.435 7.548 450,628 -0.01(-0.08%)
Jan 14, 2008 7.489 7.614 7.322 7.554 276,577 +0.16(+2.18%)
Jan 11, 2008 7.703 7.751 7.393 7.393 202,697 -0.39(-4.98%)
Jan 10, 2008 7.662 7.978 7.417 7.781 248,414 +0.01(+0.15%)
Jan 09, 2008 7.542 7.781 7.238 7.769 275,537 +0.24(+3.17%)
Jan 08, 2008 8.091 8.187 7.495 7.530 565,796 -0.24(-3.15%)
Jan 07, 2008 7.572 7.948 7.572 7.775 413,371 +0.23(+3.00%)
Jan 04, 2008 7.632 7.960 7.542 7.548 528,835 -0.20(-2.54%)
Jan 03, 2008 7.513 7.811 7.513 7.745 315,099 +0.23(+3.10%)
Jan 02, 2008 7.578 7.781 7.441 7.513 172,014 -0.11(-1.41%)
Jan 01, 2008 7.638 7.811 7.429 7.620 228,023 +0.00(+0.00%)
Dec 31, 2007 7.638 7.811 7.429 7.620 228,023 -0.04(-0.47%)
Dec 28, 2007 7.781 7.966 7.656 7.656 159,352 -0.05(-0.62%)
Dec 27, 2007 8.056 8.163 7.703 7.703 179,325 -0.42(-5.14%)
Dec 26, 2007 7.930 8.235 7.817 8.121 209,720 +0.11(+1.34%)
Dec 24, 2007 7.912 8.067 7.877 8.014 76,355 +0.08(+1.05%)
Dec 21, 2007 7.918 8.181 7.781 7.930 736,905 +0.18(+2.31%)
Dec 20, 2007 7.972 8.026 7.632 7.751 356,585 -0.13(-1.59%)
Dec 19, 2007 7.948 8.252 7.841 7.877 387,000 -0.08(-1.05%)
Dec 18, 2007 8.354 8.372 7.930 7.960 371,056 -0.27(-3.33%)
Dec 17, 2007 7.996 8.246 7.936 8.235 217,218 +0.17(+2.15%)
Dec 14, 2007 8.252 8.479 8.032 8.062 156,314 -0.32(-3.84%)
Dec 13, 2007 8.133 8.420 8.056 8.384 229,894 +0.13(+1.59%)
Dec 12, 2007 8.557 8.712 8.056 8.252 260,367 -0.11(-1.28%)
Dec 11, 2007 8.885 8.885 8.354 8.360 281,895 -0.47(-5.27%)
Dec 10, 2007 8.223 9.004 8.223 8.825 910,734 +0.85(+10.62%)
Dec 07, 2007 8.139 8.139 7.808 7.978 192,208 -0.12(-1.47%)
Dec 06, 2007 7.984 8.145 7.978 8.097 293,121 +0.08(+1.04%)
Dec 05, 2007 8.038 8.079 7.883 8.014 118,351 +0.12(+1.51%)
Dec 04, 2007 7.900 7.978 7.865 7.894 220,592 -0.09(-1.12%)
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.