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

Dime Community Bancshares Inc (NQ: DCOM )

19.99 +0.20 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 6.934 6.993 6.725 6.820 154,268 -0.12(-1.72%)
Sep 29, 2009 6.999 7.131 6.934 6.940 122,959 -0.03(-0.43%)
Sep 28, 2009 6.814 7.023 6.802 6.970 157,678 +0.19(+2.82%)
Sep 25, 2009 6.755 6.838 6.617 6.779 162,642 -0.02(-0.26%)
Sep 24, 2009 6.791 6.892 6.695 6.796 230,686 +0.01(+0.09%)
Sep 23, 2009 6.623 6.862 6.564 6.791 433,076 +0.10(+1.43%)
Sep 22, 2009 6.725 6.725 6.534 6.695 412,951 +0.04(+0.54%)
Sep 21, 2009 6.671 6.761 6.504 6.659 269,571 -0.09(-1.33%)
Sep 18, 2009 6.993 6.993 6.665 6.749 542,944 -0.23(-3.33%)
Sep 17, 2009 7.208 7.220 6.970 6.981 240,476 -0.23(-3.15%)
Sep 16, 2009 6.791 7.226 6.755 7.208 421,457 +0.42(+6.24%)
Sep 15, 2009 6.802 6.874 6.659 6.785 309,451 -0.02(-0.26%)
Sep 14, 2009 6.504 6.826 6.504 6.802 182,821 +0.24(+3.73%)
Sep 11, 2009 6.695 6.719 6.546 6.558 171,363 -0.17(-2.48%)
Sep 10, 2009 6.653 6.725 6.528 6.725 279,627 +0.04(+0.63%)
Sep 09, 2009 6.480 6.707 6.433 6.683 137,157 +0.18(+2.75%)
Sep 08, 2009 6.629 6.629 6.421 6.504 265,170 -0.10(-1.54%)
Sep 04, 2009 6.486 6.606 6.403 6.606 196,114 +0.08(+1.28%)
Sep 03, 2009 6.486 6.647 6.385 6.522 323,399 +0.07(+1.11%)
Sep 02, 2009 6.594 6.635 6.438 6.450 378,659 -0.14(-2.17%)
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.