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 (%)
Apr 29, 2011 7.785 7.896 7.719 7.825 128,947 +0.08(+1.05%)
Apr 28, 2011 7.623 7.749 7.623 7.744 93,031 +0.13(+1.66%)
Apr 27, 2011 7.516 7.633 7.516 7.618 140,060 +0.01(+0.13%)
Apr 26, 2011 7.461 7.688 7.435 7.607 153,192 +0.15(+2.04%)
Apr 25, 2011 7.451 7.476 7.334 7.456 212,366 -0.07(-0.87%)
Apr 21, 2011 7.592 7.602 7.466 7.521 106,501 -0.03(-0.34%)
Apr 20, 2011 7.613 7.628 7.466 7.547 167,666 +0.02(+0.20%)
Apr 19, 2011 7.607 7.638 7.532 7.532 158,447 -0.05(-0.60%)
Apr 18, 2011 7.521 7.653 7.521 7.577 94,921 -0.07(-0.93%)
Apr 15, 2011 7.527 7.668 7.527 7.648 160,407 +0.11(+1.41%)
Apr 14, 2011 7.476 7.577 7.456 7.542 178,386 -0.01(-0.07%)
Apr 13, 2011 7.633 7.633 7.481 7.547 122,994 -0.01(-0.14%)
Apr 12, 2011 7.648 7.668 7.552 7.557 175,889 -0.12(-1.58%)
Apr 11, 2011 7.714 7.775 7.678 7.678 177,606 -0.02(-0.26%)
Apr 08, 2011 7.815 7.815 7.678 7.699 179,579 +0.07(+0.86%)
Apr 07, 2011 7.673 7.728 7.628 7.633 117,203 -0.03(-0.39%)
Apr 06, 2011 7.593 7.742 7.543 7.663 169,644 +0.10(+1.32%)
Apr 05, 2011 7.453 7.573 7.398 7.563 239,576 +0.11(+1.54%)
Apr 04, 2011 7.413 7.448 7.364 7.448 116,897 +0.07(+1.01%)
Apr 01, 2011 7.423 7.468 7.309 7.374 205,979 +0.01(+0.20%)
Mar 31, 2011 7.264 7.398 7.020 7.359 356,800 +0.08(+1.17%)
Mar 30, 2011 7.274 7.309 7.179 7.274 164,693 +0.09(+1.32%)
Mar 29, 2011 7.164 7.259 7.094 7.179 231,718 +0.04(+0.63%)
Mar 28, 2011 7.269 7.279 7.065 7.134 237,537 -0.10(-1.45%)
Mar 25, 2011 7.064 7.314 7.064 7.239 413,156 +0.20(+2.83%)
Mar 24, 2011 7.074 7.074 6.990 7.040 173,376 -0.01(-0.14%)
Mar 23, 2011 7.054 7.069 7.010 7.049 325,486 -0.03(-0.49%)
Mar 22, 2011 7.174 7.259 7.079 7.084 236,389 -0.09(-1.30%)
Mar 21, 2011 7.199 7.249 7.154 7.178 215,362 -0.00(-0.02%)
Mar 18, 2011 7.179 7.234 7.120 7.179 250,917 +0.03(+0.49%)
Mar 17, 2011 7.214 7.354 7.119 7.144 155,362 +0.00(+0.00%)
Mar 16, 2011 7.219 7.249 7.114 7.144 181,689 -0.07(-0.97%)
Mar 15, 2011 7.049 7.250 7.040 7.214 212,889 -0.03(-0.48%)
Mar 14, 2011 7.209 7.259 7.114 7.249 120,339 -0.02(-0.27%)
Mar 11, 2011 7.299 7.319 7.174 7.269 180,449 -0.04(-0.55%)
Mar 10, 2011 7.578 7.578 7.239 7.309 349,068 -0.37(-4.81%)
Mar 09, 2011 7.643 7.718 7.613 7.678 55,990 +0.04(+0.59%)
Mar 08, 2011 7.553 7.658 7.518 7.633 187,680 +0.08(+1.12%)
Mar 07, 2011 7.767 7.852 7.543 7.548 144,860 -0.18(-2.39%)
Mar 04, 2011 7.787 7.787 7.628 7.733 154,803 -0.05(-0.70%)
Mar 03, 2011 7.703 7.832 7.703 7.787 162,168 +0.17(+2.29%)
Mar 02, 2011 7.703 7.708 7.583 7.613 153,156 -0.09(-1.17%)
Mar 01, 2011 7.782 7.867 7.598 7.703 337,573 -0.03(-0.45%)
Feb 28, 2011 7.772 7.787 7.628 7.737 187,305 -0.01(-0.19%)
Feb 25, 2011 7.578 7.762 7.548 7.752 146,091 +0.19(+2.50%)
Feb 24, 2011 7.548 7.663 7.508 7.563 266,480 +0.02(+0.26%)
Feb 23, 2011 7.618 7.628 7.498 7.543 225,056 -0.06(-0.79%)
Feb 22, 2011 7.723 7.728 7.568 7.603 159,845 -0.16(-2.06%)
Feb 18, 2011 7.703 7.796 7.628 7.762 144,192 +0.10(+1.30%)
Feb 17, 2011 7.618 7.723 7.618 7.663 148,613 +0.04(+0.59%)
Feb 16, 2011 7.623 7.673 7.573 7.618 105,253 +0.01(+0.20%)
Feb 15, 2011 7.688 7.725 7.603 7.603 208,426 -0.11(-1.42%)
Feb 14, 2011 7.752 7.782 7.708 7.713 95,601 -0.03(-0.39%)
Feb 11, 2011 7.693 7.777 7.693 7.742 203,648 +0.01(+0.13%)
Feb 10, 2011 7.733 7.787 7.618 7.733 261,751 -0.04(-0.51%)
Feb 09, 2011 7.737 7.827 7.688 7.772 130,205 +0.01(+0.19%)
Feb 08, 2011 7.797 7.802 7.678 7.757 165,961 -0.05(-0.64%)
Feb 07, 2011 7.742 7.872 7.740 7.807 192,077 +0.06(+0.77%)
Feb 04, 2011 7.802 7.872 7.733 7.747 202,212 -0.08(-1.02%)
Feb 03, 2011 7.852 7.882 7.802 7.827 163,748 -0.05(-0.63%)
Feb 02, 2011 7.718 7.922 7.718 7.877 248,302 +0.12(+1.61%)
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.