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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 24, 2011 8.697 8.697 8.468 8.475 162,010 -0.22(-2.55%)
May 23, 2011 8.697 8.716 8.646 8.697 130,976 -0.06(-0.72%)
May 20, 2011 8.785 8.868 8.747 8.760 180,454 -0.08(-0.93%)
May 19, 2011 8.804 8.887 8.684 8.842 165,886 +0.06(+0.72%)
May 18, 2011 8.811 8.823 8.754 8.779 96,882 -0.03(-0.29%)
May 17, 2011 8.830 8.855 8.741 8.804 143,413 -0.04(-0.43%)
May 16, 2011 8.925 8.995 8.633 8.842 118,172 -0.15(-1.69%)
May 13, 2011 9.248 9.248 8.842 8.995 140,021 -0.25(-2.74%)
May 12, 2011 9.134 9.267 9.058 9.248 85,885 +0.04(+0.48%)
May 11, 2011 9.394 9.394 9.147 9.204 135,802 -0.20(-2.16%)
May 10, 2011 9.254 9.483 9.185 9.407 196,077 +0.19(+2.06%)
May 09, 2011 9.280 9.293 9.172 9.216 160,997 -0.11(-1.16%)
May 06, 2011 9.426 9.565 9.286 9.324 321,425 -0.03(-0.27%)
May 05, 2011 9.432 9.489 9.331 9.350 146,282 -0.08(-0.87%)
May 04, 2011 9.507 9.551 9.432 9.432 78,979 -0.09(-0.92%)
May 03, 2011 9.495 9.576 9.463 9.520 109,454 -0.04(-0.46%)
May 02, 2011 9.570 9.777 9.551 9.564 116,583 -0.14(-1.49%)
Apr 29, 2011 9.658 9.796 9.576 9.708 103,935 +0.10(+1.05%)
Apr 28, 2011 9.457 9.614 9.457 9.608 74,985 +0.16(+1.66%)
Apr 27, 2011 9.325 9.470 9.325 9.451 112,892 +0.01(+0.13%)
Apr 26, 2011 9.256 9.539 9.225 9.438 123,477 +0.19(+2.04%)
Apr 25, 2011 9.244 9.275 9.099 9.250 171,173 -0.08(-0.87%)
Apr 21, 2011 9.419 9.432 9.262 9.331 85,843 -0.03(-0.34%)
Apr 20, 2011 9.445 9.463 9.262 9.363 135,144 +0.02(+0.20%)
Apr 19, 2011 9.438 9.476 9.344 9.344 127,713 -0.06(-0.60%)
Apr 18, 2011 9.331 9.495 9.331 9.401 76,509 -0.09(-0.93%)
Apr 15, 2011 9.338 9.514 9.338 9.488 129,293 +0.13(+1.41%)
Apr 14, 2011 9.275 9.401 9.250 9.357 143,784 -0.01(-0.07%)
Apr 13, 2011 9.470 9.470 9.281 9.363 99,136 -0.01(-0.14%)
Apr 12, 2011 9.488 9.514 9.369 9.376 141,771 -0.15(-1.58%)
Apr 11, 2011 9.570 9.645 9.526 9.526 143,155 -0.03(-0.26%)
Apr 08, 2011 9.696 9.696 9.526 9.551 144,746 -0.06(-0.65%)
Apr 07, 2011 9.664 9.733 9.608 9.614 93,050 -0.04(-0.39%)
Apr 06, 2011 9.564 9.752 9.501 9.652 134,683 +0.13(+1.32%)
Apr 05, 2011 9.388 9.539 9.319 9.526 190,204 +0.14(+1.54%)
Apr 04, 2011 9.338 9.382 9.275 9.382 92,806 +0.09(+1.01%)
Apr 01, 2011 9.350 9.407 9.206 9.288 163,531 +0.02(+0.20%)
Mar 31, 2011 9.149 9.319 8.842 9.269 283,271 +0.11(+1.17%)
Mar 30, 2011 9.162 9.206 9.043 9.162 130,753 +0.12(+1.32%)
Mar 29, 2011 9.024 9.143 8.936 9.043 183,965 +0.06(+0.63%)
Mar 28, 2011 9.156 9.168 8.899 8.986 188,585 -0.13(-1.45%)
Mar 25, 2011 8.898 9.212 8.898 9.118 328,013 +0.25(+2.83%)
Mar 24, 2011 8.911 8.911 8.804 8.867 137,647 -0.01(-0.14%)
Mar 23, 2011 8.886 8.904 8.829 8.879 258,409 -0.04(-0.49%)
Mar 22, 2011 9.036 9.143 8.917 8.923 187,674 -0.12(-1.30%)
Mar 21, 2011 9.068 9.131 9.011 9.041 170,980 -0.00(-0.02%)
Mar 18, 2011 9.043 9.112 8.968 9.043 199,208 +0.04(+0.49%)
Mar 17, 2011 9.087 9.262 8.967 8.999 123,345 +0.00(+0.00%)
Mar 16, 2011 9.093 9.131 8.961 8.999 144,246 -0.09(-0.97%)
Mar 15, 2011 8.879 9.132 8.867 9.087 169,017 -0.04(-0.48%)
Mar 14, 2011 9.080 9.143 8.961 9.131 95,539 -0.03(-0.27%)
Mar 11, 2011 9.193 9.218 9.036 9.156 143,262 -0.05(-0.55%)
Mar 10, 2011 9.545 9.545 9.118 9.206 277,132 -0.46(-4.81%)
Mar 09, 2011 9.627 9.721 9.589 9.671 44,451 +0.06(+0.59%)
Mar 08, 2011 9.514 9.645 9.470 9.614 149,003 +0.11(+1.12%)
Mar 07, 2011 9.784 9.890 9.501 9.507 115,007 -0.23(-2.39%)
Mar 04, 2011 9.809 9.809 9.608 9.740 122,901 -0.07(-0.70%)
Mar 03, 2011 9.702 9.865 9.702 9.809 128,748 +0.22(+2.29%)
Mar 02, 2011 9.702 9.708 9.551 9.589 121,593 -0.11(-1.17%)
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.