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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 -0.55 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2010 8.601 8.642 8.446 8.545 169,821 +0.03(+0.36%)
Sep 29, 2010 8.520 8.693 8.403 8.514 319,637 -0.06(-0.65%)
Sep 28, 2010 8.187 8.582 8.113 8.570 427,135 +0.43(+5.22%)
Sep 27, 2010 8.150 8.175 7.989 8.144 238,146 +0.02(+0.23%)
Sep 24, 2010 7.953 8.132 7.855 8.126 118,898 +0.29(+3.70%)
Sep 23, 2010 7.848 8.058 7.830 7.836 145,627 -0.07(-0.86%)
Sep 22, 2010 7.928 8.027 7.633 7.904 137,379 -0.07(-0.93%)
Sep 21, 2010 7.996 8.150 7.935 7.978 136,199 -0.04(-0.46%)
Sep 20, 2010 7.651 8.015 7.614 8.015 146,993 +0.37(+4.84%)
Sep 17, 2010 7.744 7.805 7.577 7.645 472,173 -0.06(-0.80%)
Sep 15, 2010 7.614 7.737 7.602 7.707 115,512 +0.04(+0.48%)
Sep 14, 2010 7.781 7.836 7.651 7.670 117,836 -0.11(-1.47%)
Sep 13, 2010 7.805 7.910 7.707 7.784 250,712 +0.06(+0.84%)
Sep 10, 2010 7.750 7.891 7.700 7.719 165,313 -0.02(-0.32%)
Sep 09, 2010 7.744 7.756 7.626 7.744 141,408 +0.09(+1.13%)
Sep 08, 2010 7.620 7.719 7.614 7.657 208,097 +0.04(+0.49%)
Sep 07, 2010 7.818 7.836 7.608 7.620 142,213 -0.25(-3.21%)
Sep 03, 2010 7.953 8.027 7.811 7.873 138,727 +0.04(+0.47%)
Sep 02, 2010 7.984 8.064 7.737 7.836 133,592 -0.17(-2.08%)
Sep 01, 2010 7.805 8.076 7.731 8.002 394,911 +0.30(+3.92%)
Aug 31, 2010 7.540 7.744 7.522 7.700 341,532 +0.14(+1.88%)
Aug 30, 2010 7.811 7.811 7.528 7.559 223,752 -0.30(-3.77%)
Aug 27, 2010 7.879 7.879 7.725 7.855 123,539 +0.07(+0.87%)
Aug 26, 2010 7.688 7.891 7.633 7.787 192,659 +0.12(+1.61%)
Aug 25, 2010 7.565 7.670 7.509 7.663 160,386 +0.05(+0.65%)
Aug 24, 2010 7.528 7.707 7.472 7.614 259,149 -0.01(-0.08%)
Aug 23, 2010 7.768 7.768 7.571 7.620 215,428 -0.12(-1.59%)
Aug 20, 2010 7.577 7.768 7.509 7.744 250,230 +0.16(+2.11%)
Aug 19, 2010 7.534 7.614 7.522 7.583 276,367 +0.01(+0.08%)
Aug 18, 2010 7.546 7.682 7.485 7.577 178,176 +0.03(+0.41%)
Aug 17, 2010 7.552 7.614 7.491 7.546 128,699 +0.09(+1.24%)
Aug 16, 2010 7.269 7.460 7.263 7.454 134,762 +0.13(+1.77%)
Aug 13, 2010 7.337 7.441 7.269 7.324 171,351 -0.06(-0.83%)
Aug 12, 2010 7.312 7.454 7.312 7.386 171,310 +0.03(+0.42%)
Aug 11, 2010 7.633 7.688 7.337 7.355 275,622 -0.36(-4.71%)
Aug 10, 2010 7.861 7.879 7.707 7.719 147,869 -0.22(-2.72%)
Aug 09, 2010 8.015 8.052 7.904 7.935 103,764 +0.00(+0.00%)
Aug 06, 2010 7.953 8.052 7.873 7.935 184,966 -0.09(-1.08%)
Aug 05, 2010 8.039 8.101 8.015 8.021 88,102 -0.06(-0.69%)
Aug 04, 2010 8.033 8.095 8.015 8.076 103,311 +0.06(+0.77%)
Aug 03, 2010 8.015 8.150 8.009 8.015 154,118 -0.05(-0.61%)
Aug 02, 2010 8.231 8.231 7.953 8.064 170,575 -0.01(-0.15%)
Jul 30, 2010 8.070 8.292 8.070 8.076 90,901 -0.13(-1.58%)
Jul 29, 2010 8.126 8.280 8.021 8.206 146,575 +0.20(+2.54%)
Jul 28, 2010 8.076 8.118 7.960 8.002 198,449 -0.13(-1.58%)
Jul 27, 2010 8.478 8.655 8.039 8.131 678,941 -0.59(-6.72%)
Jul 26, 2010 8.356 8.734 8.277 8.716 305,834 +0.41(+5.00%)
Jul 23, 2010 7.783 8.381 7.783 8.301 207,977 +0.46(+5.83%)
Jul 22, 2010 7.807 7.874 7.752 7.844 143,286 +0.16(+2.14%)
Jul 21, 2010 8.027 8.027 7.673 7.679 238,457 -0.33(-4.11%)
Jul 20, 2010 7.612 8.039 7.600 8.009 197,024 +0.27(+3.47%)
Jul 19, 2010 7.563 7.758 7.472 7.740 128,478 +0.18(+2.34%)
Jul 16, 2010 7.856 7.856 7.551 7.563 182,378 -0.37(-4.69%)
Jul 15, 2010 8.124 8.124 7.856 7.935 83,359 -0.14(-1.74%)
Jul 14, 2010 8.124 8.124 8.009 8.076 192,983 -0.10(-1.19%)
Jul 13, 2010 8.082 8.204 7.972 8.173 196,916 +0.21(+2.60%)
Jul 12, 2010 8.179 8.179 7.941 7.966 162,631 -0.21(-2.61%)
Jul 09, 2010 8.027 8.210 8.021 8.179 250,268 +0.15(+1.90%)
Jul 08, 2010 7.868 8.082 7.813 8.027 328,951 +0.26(+3.30%)
Jul 07, 2010 7.582 7.777 7.527 7.771 191,455 +0.24(+3.16%)
Jul 06, 2010 7.618 7.679 7.472 7.533 197,834 +0.04(+0.57%)
Jul 02, 2010 7.649 7.673 7.472 7.490 255,600 -0.08(-1.05%)
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.