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

Dime Community Bancshares Inc (NQ: DCOM )

29.90 +1.32 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 28, 2013 8.181 8.238 8.136 8.198 149,021 +0.06(+0.70%)
Mar 27, 2013 8.176 8.221 8.119 8.141 178,860 -0.10(-1.18%)
Mar 26, 2013 8.141 8.273 8.067 8.238 496,661 +0.15(+1.83%)
Mar 25, 2013 8.204 8.278 7.999 8.090 588,628 -0.13(-1.60%)
Mar 22, 2013 8.375 8.375 8.170 8.221 353,257 -0.11(-1.30%)
Mar 21, 2013 8.358 8.530 8.330 8.330 122,448 -0.09(-1.02%)
Mar 20, 2013 8.410 8.421 8.318 8.415 164,086 +0.07(+0.82%)
Mar 19, 2013 8.301 8.387 8.279 8.347 189,266 +0.08(+0.97%)
Mar 18, 2013 8.210 8.296 8.204 8.267 120,930 -0.04(-0.48%)
Mar 15, 2013 8.267 8.313 8.210 8.307 289,483 +0.06(+0.69%)
Mar 14, 2013 8.136 8.267 8.119 8.250 136,058 +0.11(+1.40%)
Mar 13, 2013 8.101 8.164 8.096 8.136 80,949 +0.03(+0.35%)
Mar 12, 2013 8.033 8.141 8.019 8.107 599,845 +0.05(+0.57%)
Mar 11, 2013 8.084 8.113 8.050 8.061 122,683 -0.06(-0.77%)
Mar 08, 2013 8.204 8.204 8.050 8.124 277,092 -0.00(-0.04%)
Mar 07, 2013 8.153 8.164 8.067 8.127 185,898 -0.05(-0.59%)
Mar 06, 2013 8.147 8.176 8.039 8.176 80,513 +0.03(+0.35%)
Mar 05, 2013 8.090 8.187 7.993 8.147 185,290 +0.07(+0.92%)
Mar 04, 2013 8.067 8.096 7.987 8.073 175,172 -0.03(-0.42%)
Mar 01, 2013 8.039 8.119 7.896 8.107 226,967 -0.01(-0.07%)
Feb 28, 2013 8.050 8.147 8.050 8.113 151,412 +0.01(+0.07%)
Feb 27, 2013 8.113 8.204 8.101 8.107 126,424 -0.03(-0.35%)
Feb 26, 2013 8.067 8.153 8.039 8.136 207,253 +0.09(+1.14%)
Feb 25, 2013 8.233 8.290 8.039 8.044 253,790 -0.14(-1.67%)
Feb 22, 2013 8.113 8.181 8.090 8.181 141,020 +0.10(+1.20%)
Feb 21, 2013 8.084 8.136 8.039 8.084 242,049 -0.02(-0.21%)
Feb 20, 2013 8.159 8.193 8.096 8.101 269,195 -0.07(-0.91%)
Feb 19, 2013 8.010 8.176 8.004 8.176 311,239 +0.17(+2.14%)
Feb 15, 2013 8.021 8.021 7.964 8.004 221,074 +0.01(+0.14%)
Feb 14, 2013 7.993 8.021 7.987 7.993 108,825 -0.03(-0.43%)
Feb 13, 2013 7.964 8.027 7.930 8.027 116,723 +0.09(+1.08%)
Feb 12, 2013 7.879 7.964 7.782 7.942 139,132 +0.05(+0.65%)
Feb 11, 2013 7.850 7.902 7.798 7.890 70,951 +0.05(+0.66%)
Feb 08, 2013 7.850 7.907 7.839 7.839 194,426 +0.00(+0.00%)
Feb 07, 2013 7.742 7.845 7.725 7.839 189,738 +0.08(+1.03%)
Feb 06, 2013 7.685 7.770 7.650 7.759 157,901 +0.10(+1.30%)
Feb 04, 2013 7.816 7.816 7.610 7.659 202,522 -0.30(-3.73%)
Feb 01, 2013 7.924 8.039 7.890 7.956 206,239 +0.07(+0.91%)
Jan 31, 2013 7.810 7.913 7.736 7.884 285,558 +0.07(+0.95%)
Jan 30, 2013 7.862 7.862 7.742 7.810 336,317 -0.09(-1.08%)
Jan 29, 2013 7.742 7.896 7.650 7.896 365,316 +0.13(+1.69%)
Jan 28, 2013 7.890 7.913 7.690 7.765 359,023 -0.15(-1.95%)
Jan 25, 2013 7.816 8.113 7.816 7.919 462,910 -0.30(-3.68%)
Jan 24, 2013 8.027 8.267 7.999 8.221 498,924 +0.23(+2.86%)
Jan 23, 2013 8.136 8.273 7.970 7.993 183,682 -0.13(-1.55%)
Jan 22, 2013 8.050 8.164 8.050 8.119 200,496 +0.03(+0.35%)
Jan 18, 2013 8.136 8.164 8.033 8.090 176,139 -0.02(-0.28%)
Jan 17, 2013 8.107 8.198 8.039 8.113 74,137 +0.06(+0.71%)
Jan 16, 2013 8.147 8.164 8.050 8.056 178,470 -0.08(-0.98%)
Jan 15, 2013 8.119 8.159 8.033 8.136 84,701 -0.05(-0.56%)
Jan 14, 2013 8.187 8.227 8.156 8.181 67,290 -0.02(-0.21%)
Jan 11, 2013 8.216 8.221 8.110 8.198 92,178 +0.01(+0.14%)
Jan 10, 2013 8.181 8.210 8.124 8.187 96,210 +0.06(+0.70%)
Jan 09, 2013 8.130 8.221 8.084 8.130 136,294 +0.03(+0.43%)
Jan 08, 2013 8.010 8.096 7.959 8.095 100,423 +0.06(+0.71%)
Jan 07, 2013 8.141 8.170 8.016 8.039 77,455 -0.11(-1.40%)
Jan 04, 2013 8.216 8.216 8.079 8.153 192,272 -0.02(-0.21%)
Jan 03, 2013 8.164 8.210 8.113 8.170 115,185 +0.04(+0.49%)
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.