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

Dime Community Bancshares Inc (NQ: DCOM )

18.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Nov 01, 2011 7.363 7.446 6.966 7.024 1,116,006 -0.61(-7.97%)
Oct 31, 2011 7.683 7.798 7.613 7.632 219,044 -0.20(-2.53%)
Oct 28, 2011 8.183 8.330 7.805 7.831 291,942 -0.41(-4.97%)
Oct 27, 2011 8.138 8.503 8.099 8.240 392,929 +0.35(+4.46%)
Oct 26, 2011 7.741 7.933 7.606 7.888 198,130 +0.28(+3.62%)
Oct 25, 2011 7.747 7.811 7.562 7.613 210,536 -0.22(-2.86%)
Oct 24, 2011 7.722 7.875 7.613 7.837 185,873 +0.13(+1.66%)
Oct 21, 2011 7.747 7.773 7.542 7.709 264,435 +0.08(+1.09%)
Oct 20, 2011 7.504 7.683 7.344 7.626 171,758 +0.13(+1.71%)
Oct 19, 2011 7.696 7.766 7.389 7.498 182,226 -0.20(-2.66%)
Oct 18, 2011 7.190 7.754 7.184 7.702 208,507 +0.58(+8.09%)
Oct 17, 2011 7.530 7.638 7.088 7.126 187,448 -0.47(-6.23%)
Oct 14, 2011 7.568 7.619 7.389 7.600 179,022 +0.13(+1.71%)
Oct 13, 2011 7.485 7.645 7.370 7.472 197,121 -0.01(-0.09%)
Oct 12, 2011 7.357 7.549 7.305 7.478 176,762 +0.18(+2.46%)
Oct 11, 2011 7.101 7.338 6.941 7.299 186,543 +0.12(+1.69%)
Oct 10, 2011 7.043 7.203 6.953 7.177 246,258 +0.30(+4.38%)
Oct 07, 2011 7.101 7.101 6.776 6.877 262,315 -0.21(-2.98%)
Oct 06, 2011 6.960 7.107 6.793 7.088 320,695 +0.17(+2.41%)
Oct 05, 2011 6.761 6.966 6.505 6.921 244,306 +0.14(+2.08%)
Oct 04, 2011 6.236 6.793 6.211 6.780 366,092 +0.52(+8.28%)
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.