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

Dime Community Bancshares Inc (NQ: DCOM )

19.43 +0.36 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2008 10.10 10.60 10.04 10.43 1,110,120 +0.35(+3.43%)
Mar 28, 2008 9.852 10.14 9.774 10.08 358,926 +0.20(+1.99%)
Mar 27, 2008 10.01 10.14 9.792 9.887 349,444 -0.08(-0.84%)
Mar 26, 2008 10.07 10.17 9.834 9.971 381,662 -0.15(-1.47%)
Mar 25, 2008 10.23 10.32 10.02 10.12 563,641 -0.07(-0.64%)
Mar 24, 2008 10.18 10.38 10.12 10.19 869,171 -0.21(-2.07%)
Mar 21, 2008 9.947 10.64 9.822 10.40 1,594,036 +0.00(+0.00%)
Mar 20, 2008 9.947 10.64 9.822 10.40 1,594,036 +0.57(+5.76%)
Mar 19, 2008 10.01 10.25 9.828 9.834 679,095 -0.21(-2.14%)
Mar 18, 2008 9.876 10.05 9.661 10.05 613,253 +0.34(+3.50%)
Mar 17, 2008 9.332 9.876 9.332 9.708 391,820 +0.13(+1.31%)
Mar 14, 2008 9.750 9.828 9.327 9.583 363,096 -0.11(-1.11%)
Mar 13, 2008 9.112 9.756 9.112 9.691 273,794 +0.45(+4.91%)
Mar 12, 2008 9.517 9.705 9.195 9.237 326,669 -0.27(-2.82%)
Mar 11, 2008 9.010 9.512 8.957 9.506 331,802 +0.75(+8.59%)
Mar 10, 2008 8.795 8.939 8.688 8.754 206,706 -0.02(-0.27%)
Mar 07, 2008 8.551 8.980 8.551 8.778 350,037 +0.15(+1.73%)
Mar 06, 2008 8.658 8.748 8.563 8.628 432,466 -0.07(-0.82%)
Mar 05, 2008 9.046 9.046 8.652 8.700 402,770 -0.29(-3.25%)
Mar 04, 2008 8.790 9.034 8.742 8.992 475,021 +0.09(+1.01%)
Mar 03, 2008 9.040 9.100 8.772 8.903 462,312 -0.18(-1.97%)
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%)
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.