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 (%)
Jan 29, 2010 7.368 7.579 7.295 7.295 421,187 -0.03(-0.41%)
Jan 28, 2010 7.585 7.597 7.301 7.325 444,098 -0.20(-2.65%)
Jan 27, 2010 6.964 7.686 6.874 7.524 426,120 +0.51(+7.32%)
Jan 26, 2010 7.089 7.113 6.868 7.011 282,004 -0.08(-1.18%)
Jan 25, 2010 7.238 7.280 7.047 7.095 165,375 -0.07(-1.00%)
Jan 22, 2010 7.190 7.298 7.053 7.166 179,277 -0.01(-0.08%)
Jan 21, 2010 7.089 7.280 7.029 7.172 368,175 +0.11(+1.61%)
Jan 20, 2010 6.934 7.083 6.934 7.059 277,055 +0.05(+0.68%)
Jan 19, 2010 6.999 7.089 6.987 7.011 304,472 +0.01(+0.09%)
Jan 15, 2010 7.035 7.005 7.005 7.005 202,611 +0.01(+0.09%)
Jan 14, 2010 6.958 7.089 6.877 6.999 161,985 +0.00(+0.00%)
Jan 13, 2010 6.946 7.095 6.886 6.999 371,964 +0.10(+1.47%)
Jan 12, 2010 6.934 6.999 6.880 6.898 150,335 -0.07(-1.03%)
Jan 11, 2010 6.981 7.143 6.874 6.970 215,011 +0.03(+0.43%)
Jan 08, 2010 6.773 6.981 6.773 6.940 246,853 +0.13(+1.93%)
Jan 07, 2010 6.779 6.856 6.779 6.808 156,440 +0.03(+0.44%)
Jan 06, 2010 6.850 6.898 6.743 6.779 169,503 -0.10(-1.39%)
Jan 05, 2010 7.017 7.041 6.856 6.874 231,109 -0.17(-2.46%)
Jan 04, 2010 7.107 7.184 6.987 7.047 218,670 +0.05(+0.68%)
Dec 31, 2009 7.053 6.999 6.999 6.999 236,129 -0.08(-1.18%)
Dec 30, 2009 6.779 7.083 6.779 7.083 264,660 +0.25(+3.67%)
Dec 29, 2009 6.737 6.844 6.677 6.832 118,347 +0.13(+1.96%)
Dec 28, 2009 6.874 6.874 6.629 6.701 151,047 -0.13(-1.92%)
Dec 24, 2009 6.767 6.862 6.743 6.832 69,886 +0.07(+1.06%)
Dec 23, 2009 6.886 6.892 6.743 6.761 117,421 -0.11(-1.56%)
Dec 22, 2009 6.749 6.922 6.677 6.868 151,779 +0.14(+2.04%)
Dec 21, 2009 6.743 6.832 6.647 6.731 90,898 +0.01(+0.18%)
Dec 18, 2009 6.701 6.721 6.570 6.719 538,857 +0.10(+1.53%)
Dec 17, 2009 6.701 6.755 6.510 6.617 139,111 -0.15(-2.20%)
Dec 16, 2009 6.683 6.826 6.659 6.767 140,983 +0.11(+1.61%)
Dec 15, 2009 6.862 6.892 6.653 6.659 207,408 -0.24(-3.54%)
Dec 14, 2009 6.838 6.904 6.785 6.904 262,049 +0.11(+1.58%)
Dec 11, 2009 6.713 6.826 6.683 6.796 136,643 +0.10(+1.52%)
Dec 10, 2009 6.701 6.802 6.623 6.695 599,417 +0.00(+0.00%)
Dec 09, 2009 6.761 6.832 6.564 6.695 239,656 -0.08(-1.15%)
Dec 08, 2009 6.856 6.976 6.767 6.773 104,607 -0.16(-2.24%)
Dec 07, 2009 6.934 7.065 6.862 6.928 89,945 -0.03(-0.43%)
Dec 04, 2009 6.802 7.023 6.779 6.958 196,622 +0.30(+4.48%)
Dec 03, 2009 6.785 6.981 6.438 6.659 127,467 -0.11(-1.59%)
Dec 02, 2009 6.623 6.802 6.594 6.767 179,783 +0.13(+1.98%)
Dec 01, 2009 6.791 6.934 6.606 6.635 364,537 -0.07(-1.07%)
Nov 30, 2009 6.683 6.762 6.629 6.707 303,403 +0.06(+0.90%)
Nov 27, 2009 6.617 6.802 6.564 6.647 89,861 -0.17(-2.45%)
Nov 25, 2009 7.047 7.178 6.802 6.814 55,226 -0.21(-3.06%)
Nov 24, 2009 7.023 7.107 6.910 7.029 68,539 -0.01(-0.17%)
Nov 23, 2009 7.065 7.220 6.999 7.041 99,169 +0.10(+1.46%)
Nov 20, 2009 6.820 6.970 6.808 6.940 110,901 +0.09(+1.31%)
Nov 19, 2009 7.005 7.011 6.796 6.850 128,964 -0.24(-3.37%)
Nov 18, 2009 7.041 7.149 7.005 7.089 186,309 +0.03(+0.42%)
Nov 17, 2009 6.958 7.137 6.904 7.059 197,064 +0.08(+1.11%)
Nov 16, 2009 7.005 7.119 6.928 6.981 220,163 +0.07(+1.04%)
Nov 13, 2009 6.934 7.047 6.856 6.910 220,314 +0.05(+0.70%)
Nov 12, 2009 7.005 7.107 6.832 6.862 418,622 -0.14(-1.96%)
Nov 11, 2009 7.137 7.143 6.981 6.999 388,718 +0.23(+3.44%)
Nov 10, 2009 6.659 6.820 6.659 6.767 374,367 +0.09(+1.34%)
Nov 09, 2009 6.689 6.725 6.564 6.677 257,761 +0.07(+1.08%)
Nov 06, 2009 6.415 6.606 6.295 6.606 174,274 +0.13(+2.03%)
Nov 05, 2009 6.248 6.492 6.116 6.474 169,543 +0.30(+4.93%)
Nov 04, 2009 6.546 6.546 6.152 6.170 160,450 -0.36(-5.57%)
Nov 03, 2009 6.421 6.546 6.379 6.534 95,507 +0.04(+0.64%)
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.