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 31, 2013 9.931 10.04 9.904 9.917 191,768 -0.10(-0.96%)
May 30, 2013 9.986 10.03 9.911 10.01 103,369 +0.06(+0.55%)
May 29, 2013 9.966 10.04 9.897 9.959 73,805 -0.08(-0.82%)
May 28, 2013 10.10 10.29 10.01 10.04 123,756 +0.03(+0.34%)
May 24, 2013 9.931 10.01 9.924 10.01 0 +0.05(+0.48%)
May 23, 2013 9.842 9.986 9.807 9.959 0 +0.07(+0.70%)
May 22, 2013 10.09 10.14 9.835 9.890 0 -0.22(-2.18%)
May 21, 2013 10.09 10.12 10.04 10.11 0 -0.01(-0.07%)
May 20, 2013 10.07 10.13 10.02 10.12 0 +0.00(+0.00%)
May 17, 2013 10.04 10.12 10.02 10.12 0 +0.10(+0.96%)
May 16, 2013 9.979 10.06 9.924 10.02 46,500 +0.03(+0.35%)
May 15, 2013 9.855 10.02 9.835 9.986 0 +0.06(+0.55%)
May 13, 2013 9.986 9.986 9.876 9.931 0 -0.04(-0.41%)
May 10, 2013 10.01 10.02 9.917 9.972 0 +0.01(+0.07%)
May 09, 2013 9.945 10.01 9.855 9.966 0 -0.01(-0.14%)
May 08, 2013 9.959 10.01 9.837 9.979 0 -0.03(-0.34%)
May 07, 2013 9.780 10.01 9.780 10.01 0 +0.15(+1.54%)
May 06, 2013 9.986 10.06 9.745 9.862 0 +0.09(+0.92%)
May 03, 2013 9.683 9.828 9.580 9.773 0 +0.19(+2.01%)
May 02, 2013 9.504 9.663 9.491 9.580 0 +0.10(+1.09%)
May 01, 2013 9.552 9.668 9.470 9.477 426,132 -0.25(-2.52%)
Apr 30, 2013 9.613 9.729 9.572 9.722 0 +0.09(+0.92%)
Apr 29, 2013 9.640 9.654 9.576 9.634 100,063 +0.05(+0.57%)
Apr 26, 2013 9.729 9.729 9.531 9.579 189,961 -0.22(-2.23%)
Apr 25, 2013 9.865 9.872 9.756 9.797 101,538 -0.01(-0.14%)
Apr 24, 2013 9.784 9.852 9.688 9.811 99,131 +0.00(+0.00%)
Apr 23, 2013 9.790 9.886 9.756 9.811 97,348 +0.06(+0.63%)
Apr 22, 2013 9.770 9.784 9.566 9.749 79,067 -0.04(-0.42%)
Apr 19, 2013 9.620 9.824 9.593 9.790 165,431 +0.20(+2.13%)
Apr 18, 2013 9.593 9.675 9.538 9.586 178,486 +0.04(+0.43%)
Apr 17, 2013 9.572 9.756 9.511 9.545 183,801 -0.10(-1.06%)
Apr 16, 2013 9.620 9.688 9.531 9.647 340,798 +0.11(+1.14%)
Apr 15, 2013 9.709 9.756 9.511 9.538 367,038 -0.21(-2.17%)
Apr 12, 2013 9.709 9.831 9.702 9.749 77,328 -0.03(-0.28%)
Apr 11, 2013 9.913 9.913 9.756 9.777 106,771 -0.12(-1.17%)
Apr 10, 2013 9.715 9.920 9.709 9.893 267,931 +0.19(+1.97%)
Apr 09, 2013 9.756 9.784 9.681 9.702 104,524 -0.07(-0.70%)
Apr 08, 2013 9.736 9.797 9.688 9.770 92,698 +0.03(+0.35%)
Apr 05, 2013 9.606 9.770 9.606 9.736 130,891 -0.01(-0.14%)
Apr 04, 2013 9.620 9.824 9.620 9.749 143,300 +0.14(+1.49%)
Apr 03, 2013 9.559 9.623 9.457 9.606 208,781 +0.09(+0.93%)
Apr 02, 2013 9.661 9.715 9.497 9.518 112,556 -0.07(-0.71%)
Apr 01, 2013 9.743 9.763 9.504 9.586 233,723 -0.20(-2.02%)
Mar 28, 2013 9.763 9.831 9.709 9.784 124,878 +0.07(+0.70%)
Mar 27, 2013 9.756 9.811 9.688 9.715 149,882 -0.12(-1.18%)
Mar 26, 2013 9.715 9.872 9.627 9.831 416,195 +0.18(+1.83%)
Mar 25, 2013 9.790 9.879 9.545 9.654 493,262 -0.16(-1.60%)
Mar 22, 2013 9.995 9.995 9.749 9.811 296,024 -0.13(-1.30%)
Mar 21, 2013 9.974 10.18 9.940 9.940 102,610 -0.10(-1.02%)
Mar 20, 2013 10.04 10.05 9.927 10.04 137,502 +0.08(+0.82%)
Mar 19, 2013 9.906 10.01 9.880 9.961 158,602 +0.10(+0.97%)
Mar 18, 2013 9.797 9.899 9.790 9.865 101,337 -0.05(-0.48%)
Mar 15, 2013 9.865 9.920 9.797 9.913 242,583 +0.07(+0.69%)
Mar 14, 2013 9.709 9.865 9.688 9.845 114,015 +0.14(+1.40%)
Mar 13, 2013 9.668 9.743 9.661 9.709 67,834 +0.03(+0.35%)
Mar 12, 2013 9.586 9.715 9.569 9.675 502,661 +0.05(+0.57%)
Mar 11, 2013 9.647 9.681 9.606 9.620 102,807 -0.07(-0.77%)
Mar 08, 2013 9.790 9.790 9.606 9.695 232,200 -0.00(-0.04%)
Mar 07, 2013 9.729 9.743 9.627 9.698 155,780 -0.06(-0.59%)
Mar 06, 2013 9.722 9.756 9.593 9.756 67,469 +0.03(+0.35%)
Mar 05, 2013 9.654 9.770 9.538 9.722 155,271 +0.09(+0.92%)
Mar 04, 2013 9.627 9.661 9.531 9.634 146,791 -0.04(-0.42%)
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.