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 31, 2012 9.036 9.036 8.770 8.932 266,789 -0.07(-0.79%)
Jan 30, 2012 9.023 9.075 8.977 9.003 116,353 -0.07(-0.79%)
Jan 27, 2012 9.042 9.250 8.951 9.075 208,362 +0.20(+2.26%)
Jan 26, 2012 9.003 9.068 8.835 8.874 211,770 -0.06(-0.73%)
Jan 25, 2012 9.088 9.146 8.919 8.938 154,666 -0.13(-1.43%)
Jan 24, 2012 8.945 9.107 8.867 9.068 122,784 +0.09(+1.01%)
Jan 23, 2012 8.997 9.139 8.919 8.977 120,247 +0.00(+0.00%)
Jan 20, 2012 8.848 9.036 8.848 8.977 160,615 +0.11(+1.24%)
Jan 19, 2012 8.997 8.997 8.770 8.867 144,075 -0.10(-1.08%)
Jan 18, 2012 8.835 8.977 8.757 8.964 126,570 +0.13(+1.47%)
Jan 17, 2012 8.997 8.997 8.380 8.835 162,520 -0.07(-0.80%)
Jan 13, 2012 8.802 9.042 8.731 8.906 151,420 -0.03(-0.29%)
Jan 12, 2012 8.783 8.938 8.666 8.932 130,370 +0.17(+1.92%)
Jan 11, 2012 8.621 8.783 8.426 8.763 247,058 +0.12(+1.43%)
Jan 10, 2012 8.699 8.906 8.556 8.640 178,445 +0.06(+0.68%)
Jan 09, 2012 8.686 8.712 8.550 8.582 155,570 -0.03(-0.38%)
Jan 06, 2012 8.789 8.880 8.601 8.614 235,080 -0.15(-1.70%)
Jan 05, 2012 8.439 8.789 8.349 8.763 149,053 +0.29(+3.36%)
Jan 04, 2012 8.375 8.524 8.349 8.478 111,064 +0.31(+3.81%)
Dec 30, 2011 8.206 8.232 8.167 8.167 164,945 -0.04(-0.47%)
Dec 29, 2011 8.154 8.310 8.148 8.206 104,175 +0.10(+1.20%)
Dec 28, 2011 8.174 8.187 8.070 8.109 147,381 -0.05(-0.64%)
Dec 27, 2011 8.109 8.219 7.907 8.161 63,010 +0.05(+0.56%)
Dec 23, 2011 8.063 8.167 7.999 8.115 191,543 +0.18(+2.20%)
Dec 21, 2011 7.772 7.973 7.700 7.940 91,727 +0.19(+2.42%)
Dec 20, 2011 7.538 7.765 7.512 7.752 196,739 +0.39(+5.28%)
Dec 19, 2011 7.558 7.616 7.324 7.363 167,357 -0.12(-1.64%)
Dec 16, 2011 7.623 7.752 7.454 7.487 704,104 -0.06(-0.77%)
Dec 15, 2011 7.603 7.623 7.461 7.545 132,448 +0.08(+1.04%)
Dec 14, 2011 7.428 7.655 7.428 7.467 113,483 -0.05(-0.69%)
Dec 13, 2011 7.713 7.856 7.474 7.519 181,746 -0.12(-1.53%)
Dec 12, 2011 7.499 7.649 7.467 7.636 121,874 +0.02(+0.26%)
Dec 09, 2011 7.441 7.694 7.260 7.616 176,397 +0.23(+3.16%)
Dec 08, 2011 7.551 7.629 7.370 7.383 123,992 -0.30(-3.88%)
Dec 07, 2011 7.558 7.720 7.389 7.681 174,671 +0.08(+1.11%)
Dec 06, 2011 7.700 7.700 7.571 7.597 149,797 -0.08(-1.01%)
Dec 05, 2011 7.772 7.862 7.642 7.674 189,937 +0.04(+0.51%)
Dec 02, 2011 7.674 7.778 7.577 7.636 131,967 +0.09(+1.20%)
Dec 01, 2011 7.642 7.707 7.538 7.545 171,923 -0.13(-1.69%)
Nov 30, 2011 7.428 7.694 7.305 7.674 429,140 +0.55(+7.73%)
Nov 29, 2011 7.266 7.286 7.098 7.124 155,431 -0.12(-1.70%)
Nov 28, 2011 7.260 7.305 7.143 7.247 159,865 +0.24(+3.42%)
Nov 25, 2011 7.052 7.357 7.000 7.007 59,662 -0.10(-1.37%)
Nov 23, 2011 7.201 7.201 7.052 7.104 209,035 -0.14(-1.97%)
Nov 22, 2011 7.227 7.370 7.214 7.247 226,640 +0.00(+0.00%)
Nov 21, 2011 7.318 7.389 7.214 7.247 193,791 -0.21(-2.87%)
Nov 18, 2011 7.487 7.551 7.422 7.461 188,161 -0.01(-0.17%)
Nov 17, 2011 7.532 7.655 7.415 7.474 288,525 -0.07(-0.95%)
Nov 16, 2011 7.681 7.778 7.519 7.545 165,498 -0.18(-2.35%)
Nov 15, 2011 7.474 7.759 7.474 7.726 209,757 +0.23(+3.03%)
Nov 14, 2011 7.655 7.655 7.386 7.499 194,007 -0.19(-2.53%)
Nov 11, 2011 7.603 7.713 7.525 7.694 129,255 +0.15(+1.98%)
Nov 10, 2011 7.538 7.778 7.506 7.545 180,242 +0.14(+1.84%)
Nov 09, 2011 7.532 7.700 7.396 7.409 255,872 -0.31(-4.03%)
Nov 08, 2011 7.785 7.895 7.616 7.720 217,508 +0.01(+0.17%)
Nov 07, 2011 7.571 7.762 7.441 7.707 212,304 +0.14(+1.80%)
Nov 04, 2011 7.532 7.668 7.363 7.571 211,975 -0.01(-0.17%)
Nov 03, 2011 7.376 7.610 7.195 7.584 282,170 +0.24(+3.27%)
Nov 02, 2011 7.165 7.363 7.049 7.344 365,996 +0.32(+4.56%)
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.