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

Dime Community Bancshares Inc (NQ: DCOM )

19.40 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2012 9.666 9.740 9.626 9.646 123,454 -0.08(-0.82%)
Sep 27, 2012 9.673 9.845 9.653 9.726 86,529 +0.05(+0.55%)
Sep 26, 2012 9.679 9.840 9.626 9.673 109,975 -0.04(-0.41%)
Sep 25, 2012 9.873 9.927 9.699 9.713 150,266 -0.14(-1.42%)
Sep 24, 2012 9.706 9.940 9.693 9.853 132,458 +0.09(+0.89%)
Sep 21, 2012 9.706 9.770 9.526 9.766 748,212 +0.23(+2.38%)
Sep 20, 2012 9.633 9.853 9.492 9.539 333,455 -0.16(-1.65%)
Sep 19, 2012 9.686 9.726 9.593 9.699 128,883 +0.01(+0.07%)
Sep 18, 2012 9.606 9.699 9.426 9.693 73,393 +0.04(+0.42%)
Sep 17, 2012 9.773 9.793 9.593 9.653 97,415 -0.19(-1.90%)
Sep 14, 2012 9.773 9.866 9.653 9.840 157,631 +0.13(+1.31%)
Sep 13, 2012 9.619 9.719 9.512 9.713 210,538 +0.10(+1.04%)
Sep 12, 2012 9.613 9.659 9.552 9.613 103,538 +0.01(+0.07%)
Sep 11, 2012 9.579 9.686 9.573 9.606 84,357 +0.01(+0.07%)
Sep 10, 2012 9.586 9.693 9.365 9.599 88,277 -0.02(-0.21%)
Sep 07, 2012 9.519 9.679 9.392 9.619 145,576 +0.13(+1.41%)
Sep 06, 2012 9.339 9.499 9.319 9.486 116,539 +0.16(+1.72%)
Sep 05, 2012 9.352 9.352 9.232 9.325 100,499 -0.03(-0.29%)
Sep 04, 2012 9.305 9.379 9.165 9.352 145,024 +0.01(+0.14%)
Aug 31, 2012 9.365 9.379 9.292 9.339 128,163 -0.02(-0.21%)
Aug 30, 2012 9.372 9.412 9.325 9.359 59,915 -0.06(-0.64%)
Aug 29, 2012 9.345 9.419 9.345 9.419 139,434 +0.11(+1.22%)
Aug 27, 2012 9.138 9.352 9.138 9.305 189,672 +0.19(+2.05%)
Aug 24, 2012 9.011 9.165 8.998 9.118 123,536 +0.06(+0.66%)
Aug 23, 2012 9.232 9.232 9.045 9.058 84,587 -0.17(-1.88%)
Aug 22, 2012 9.299 9.299 9.025 9.232 87,223 -0.11(-1.22%)
Aug 21, 2012 9.352 9.499 9.325 9.345 95,258 +0.01(+0.07%)
Aug 20, 2012 9.305 9.372 9.305 9.339 73,135 -0.01(-0.14%)
Aug 17, 2012 9.325 9.352 9.265 9.352 112,061 -0.01(-0.07%)
Aug 16, 2012 9.419 9.419 9.319 9.359 99,713 -0.06(-0.64%)
Aug 15, 2012 9.399 9.432 9.325 9.419 136,380 +0.00(+0.00%)
Aug 14, 2012 9.339 9.419 9.305 9.419 225,267 +0.09(+1.00%)
Aug 13, 2012 9.352 9.573 9.172 9.325 70,414 -0.01(-0.14%)
Aug 10, 2012 9.446 9.446 9.292 9.339 87,279 -0.13(-1.41%)
Aug 09, 2012 9.486 9.499 9.412 9.472 98,249 +0.01(+0.07%)
Aug 08, 2012 9.452 9.519 9.452 9.466 130,377 -0.02(-0.21%)
Aug 07, 2012 9.412 9.499 9.412 9.486 160,250 +0.01(+0.14%)
Aug 06, 2012 9.519 9.532 9.459 9.472 114,522 -0.05(-0.49%)
Aug 03, 2012 9.446 9.532 9.369 9.519 209,954 +0.18(+1.93%)
Aug 02, 2012 9.359 9.438 9.299 9.339 293,923 -0.07(-0.70%)
Aug 01, 2012 9.630 9.630 9.405 9.405 182,174 -0.19(-1.93%)
Jul 31, 2012 9.683 9.749 9.550 9.590 195,368 -0.09(-0.89%)
Jul 30, 2012 9.802 9.802 9.636 9.676 129,059 -0.06(-0.61%)
Jul 27, 2012 9.378 9.769 9.339 9.736 141,358 +0.40(+4.32%)
Jul 26, 2012 9.650 9.650 9.127 9.332 186,586 -0.15(-1.60%)
Jul 25, 2012 9.411 9.537 9.411 9.484 201,934 +0.17(+1.85%)
Jul 24, 2012 9.458 9.458 9.266 9.312 77,873 -0.07(-0.78%)
Jul 23, 2012 9.451 9.511 9.385 9.385 96,959 -0.18(-1.87%)
Jul 20, 2012 9.623 9.669 9.544 9.564 155,871 -0.11(-1.16%)
Jul 19, 2012 9.788 9.788 9.656 9.676 165,784 -0.06(-0.61%)
Jul 18, 2012 9.663 9.736 9.656 9.736 161,900 +0.10(+1.03%)
Jul 17, 2012 9.643 9.689 9.537 9.636 186,469 +0.03(+0.28%)
Jul 16, 2012 9.689 9.729 9.598 9.610 115,585 -0.11(-1.16%)
Jul 13, 2012 9.550 9.755 9.550 9.722 208,531 +0.19(+1.94%)
Jul 12, 2012 9.392 9.570 9.292 9.537 142,784 +0.11(+1.12%)
Jul 11, 2012 9.431 9.451 9.325 9.431 150,038 +0.01(+0.07%)
Jul 10, 2012 9.299 9.425 9.193 9.425 193,872 +0.23(+2.52%)
Jul 09, 2012 9.425 9.425 9.154 9.193 395,550 -0.23(-2.46%)
Jul 06, 2012 9.273 9.431 9.273 9.425 206,139 +0.09(+0.96%)
Jul 05, 2012 9.259 9.402 9.180 9.335 135,345 +0.08(+0.82%)
Jul 03, 2012 9.193 9.259 9.120 9.259 80,528 +0.09(+1.01%)
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.