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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 3.981 4.020 3.858 3.981 763,171 +0.00(+0.11%)
Jun 29, 2009 3.998 4.037 3.898 3.976 470,209 -0.02(-0.44%)
Jun 26, 2009 3.775 4.037 3.758 3.994 1,539,111 +0.19(+5.06%)
Jun 25, 2009 3.780 3.823 3.640 3.801 433,534 +0.11(+3.08%)
Jun 24, 2009 3.496 3.705 3.487 3.688 1,570,167 +0.24(+7.11%)
Jun 23, 2009 3.535 3.539 3.426 3.443 492,934 -0.03(-0.76%)
Jun 22, 2009 3.509 3.548 3.417 3.469 607,948 -0.06(-1.61%)
Jun 19, 2009 3.714 3.819 3.504 3.526 1,244,796 -0.18(-4.83%)
Jun 18, 2009 3.635 3.836 3.583 3.705 288,577 +0.08(+2.29%)
Jun 17, 2009 3.697 3.697 3.548 3.622 302,826 -0.08(-2.24%)
Jun 16, 2009 3.806 3.850 3.627 3.705 355,969 -0.05(-1.40%)
Jun 15, 2009 3.771 3.823 3.714 3.758 466,270 -0.08(-2.16%)
Jun 12, 2009 3.710 3.845 3.644 3.841 257,006 +0.11(+3.05%)
Jun 11, 2009 3.797 3.858 3.718 3.727 237,281 -0.05(-1.27%)
Jun 10, 2009 3.828 3.858 3.745 3.775 414,280 -0.02(-0.46%)
Jun 09, 2009 3.758 3.828 3.727 3.793 574,397 +0.04(+1.17%)
Jun 08, 2009 3.780 3.832 3.710 3.749 330,207 -0.05(-1.27%)
Jun 05, 2009 3.915 3.946 3.767 3.797 272,413 -0.10(-2.47%)
Jun 04, 2009 3.801 3.898 3.723 3.893 339,828 +0.10(+2.77%)
Jun 03, 2009 3.762 3.819 3.697 3.788 270,635 +0.00(+0.00%)
Jun 02, 2009 3.889 3.898 3.749 3.788 683,636 -0.11(-2.80%)
Jun 01, 2009 3.933 3.946 3.819 3.898 758,725 +0.00(+0.11%)
May 29, 2009 3.662 3.902 3.592 3.893 811,206 +0.23(+6.32%)
May 28, 2009 3.649 3.701 3.544 3.662 542,924 +0.06(+1.58%)
May 27, 2009 3.670 3.788 3.605 3.605 411,907 -0.11(-3.06%)
May 26, 2009 3.609 3.736 3.587 3.718 905,311 +0.11(+3.15%)
May 22, 2009 3.587 3.679 3.539 3.605 529,868 +0.03(+0.86%)
May 21, 2009 3.574 3.644 3.500 3.574 412,143 -0.04(-1.09%)
May 20, 2009 3.653 3.692 3.579 3.614 571,889 +0.00(+0.12%)
May 19, 2009 3.753 3.911 3.526 3.609 857,036 -0.20(-5.17%)
May 18, 2009 3.365 3.823 3.365 3.806 858,715 +0.50(+15.06%)
May 15, 2009 3.404 3.491 3.212 3.308 487,190 -0.10(-3.07%)
May 14, 2009 3.089 3.426 3.076 3.413 1,509,002 +0.35(+11.41%)
May 13, 2009 3.421 3.426 3.050 3.063 1,084,350 -0.42(-11.93%)
May 12, 2009 3.596 3.649 3.373 3.478 843,135 -0.07(-2.09%)
May 11, 2009 3.823 3.823 3.526 3.552 633,646 -0.30(-7.82%)
May 08, 2009 3.788 3.924 3.644 3.854 557,219 +0.10(+2.80%)
May 07, 2009 3.758 3.823 3.627 3.749 703,892 -0.00(-0.12%)
May 06, 2009 3.561 3.771 3.500 3.753 687,858 +0.23(+6.44%)
May 05, 2009 3.683 3.718 3.500 3.526 655,113 -0.25(-6.60%)
May 04, 2009 3.587 3.784 3.421 3.775 592,978 +0.29(+8.27%)
May 01, 2009 3.644 3.649 3.478 3.487 408,614 -0.16(-4.32%)
Apr 30, 2009 3.775 3.919 3.627 3.644 726,121 -0.08(-2.23%)
Apr 29, 2009 3.666 3.889 3.587 3.727 1,185,840 -0.01(-0.35%)
Apr 28, 2009 3.622 3.863 3.574 3.740 351,847 +0.07(+1.78%)
Apr 27, 2009 3.771 3.889 3.657 3.675 510,715 -0.17(-4.43%)
Apr 24, 2009 3.749 3.902 3.500 3.845 461,583 +0.13(+3.41%)
Apr 23, 2009 3.998 4.064 3.697 3.718 565,474 -0.26(-6.59%)
Apr 22, 2009 4.077 4.203 3.968 3.981 594,484 -0.18(-4.41%)
Apr 21, 2009 3.767 4.173 3.587 4.164 670,586 +0.37(+9.79%)
Apr 20, 2009 4.064 4.125 3.784 3.793 421,180 -0.39(-9.39%)
Apr 17, 2009 4.225 4.268 4.112 4.186 617,779 -0.02(-0.42%)
Apr 16, 2009 4.199 4.230 4.020 4.203 676,093 +0.05(+1.26%)
Apr 15, 2009 4.116 4.168 4.033 4.151 641,256 +0.02(+0.53%)
Apr 14, 2009 4.671 4.671 4.125 4.129 746,677 -0.60(-12.74%)
Apr 13, 2009 4.610 4.763 4.575 4.732 480,896 +0.08(+1.79%)
Apr 09, 2009 4.343 4.662 4.218 4.649 607,492 +0.50(+12.00%)
Apr 08, 2009 4.185 4.211 4.044 4.151 376,912 +0.03(+0.72%)
Apr 07, 2009 4.044 4.236 4.015 4.121 370,105 +0.01(+0.31%)
Apr 06, 2009 4.219 4.258 4.053 4.108 365,162 -0.17(-3.99%)
Apr 03, 2009 4.134 4.292 4.049 4.279 561,150 +0.12(+2.87%)
Apr 02, 2009 4.172 4.262 4.032 4.160 428,236 +0.10(+2.52%)
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.