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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2008 6.981 7.323 6.935 7.208 1,606,506 +0.24(+3.43%)
Mar 28, 2008 6.808 7.006 6.754 6.968 519,418 +0.14(+1.99%)
Mar 27, 2008 6.919 7.006 6.766 6.832 505,697 -0.06(-0.84%)
Mar 26, 2008 6.956 7.030 6.795 6.890 552,321 -0.10(-1.47%)
Mar 25, 2008 7.067 7.133 6.923 6.993 815,671 -0.05(-0.64%)
Mar 24, 2008 7.034 7.175 6.993 7.039 1,257,818 -0.15(-2.07%)
Mar 21, 2008 6.874 7.352 6.787 7.187 2,306,803 +0.00(+0.00%)
Mar 20, 2008 6.874 7.352 6.787 7.187 2,306,803 +0.39(+5.76%)
Mar 19, 2008 6.915 7.084 6.791 6.795 982,749 -0.15(-2.14%)
Mar 18, 2008 6.824 6.948 6.676 6.944 887,467 +0.24(+3.50%)
Mar 17, 2008 6.449 6.824 6.449 6.709 567,021 +0.09(+1.31%)
Mar 14, 2008 6.738 6.791 6.445 6.622 525,452 -0.07(-1.11%)
Mar 13, 2008 6.296 6.742 6.296 6.696 396,220 +0.31(+4.91%)
Mar 12, 2008 6.577 6.707 6.354 6.383 472,738 -0.19(-2.82%)
Mar 11, 2008 6.226 6.573 6.189 6.568 480,166 +0.52(+8.59%)
Mar 10, 2008 6.078 6.177 6.004 6.049 299,133 -0.02(-0.27%)
Mar 07, 2008 5.909 6.206 5.909 6.065 506,555 +0.10(+1.73%)
Mar 06, 2008 5.983 6.045 5.917 5.962 625,842 -0.05(-0.82%)
Mar 05, 2008 6.251 6.251 5.979 6.012 582,867 -0.20(-3.25%)
Mar 04, 2008 6.074 6.243 6.041 6.214 687,425 +0.06(+1.01%)
Mar 03, 2008 6.247 6.288 6.061 6.152 669,033 -0.12(-1.97%)
Feb 29, 2008 6.432 6.470 6.263 6.276 562,898 -0.21(-3.18%)
Feb 28, 2008 6.647 6.705 6.482 6.482 838,446 -0.27(-4.03%)
Feb 27, 2008 6.643 6.758 6.531 6.754 740,477 +0.10(+1.55%)
Feb 26, 2008 6.560 6.709 6.531 6.651 839,239 +0.04(+0.56%)
Feb 25, 2008 6.490 6.618 6.342 6.614 255,060 +0.11(+1.71%)
Feb 22, 2008 6.338 6.515 6.255 6.503 451,282 +0.19(+2.94%)
Feb 21, 2008 6.490 6.548 6.313 6.317 330,748 -0.12(-1.86%)
Feb 20, 2008 6.325 6.453 6.305 6.437 293,456 +0.07(+1.04%)
Feb 19, 2008 6.515 6.515 6.325 6.371 269,233 -0.05(-0.77%)
Feb 18, 2008 6.371 6.449 6.333 6.420 274,910 +0.00(+0.00%)
Feb 15, 2008 6.371 6.449 6.333 6.420 274,910 +0.00(+0.06%)
Feb 14, 2008 6.482 6.535 6.371 6.416 459,821 -0.04(-0.57%)
Feb 13, 2008 6.247 6.507 6.247 6.453 928,516 +0.28(+4.54%)
Feb 12, 2008 6.247 6.474 6.136 6.173 763,187 -0.03(-0.47%)
Feb 11, 2008 6.239 6.432 6.185 6.202 639,040 -0.05(-0.73%)
Feb 08, 2008 6.486 6.564 6.193 6.247 321,734 -0.24(-3.75%)
Feb 07, 2008 6.206 6.552 6.123 6.490 654,362 +0.28(+4.58%)
Feb 06, 2008 6.214 6.366 6.090 6.206 451,750 +0.07(+1.21%)
Feb 05, 2008 6.032 6.263 6.024 6.131 690,355 -0.03(-0.47%)
Feb 04, 2008 6.325 6.325 6.131 6.160 609,564 -0.18(-2.86%)
Feb 01, 2008 6.234 6.395 6.123 6.342 491,987 +0.14(+2.33%)
Jan 31, 2008 5.802 6.366 5.785 6.197 716,928 +0.29(+4.88%)
Jan 30, 2008 6.070 6.123 5.884 5.909 689,143 -0.22(-3.57%)
Jan 29, 2008 6.012 6.255 5.905 6.127 692,579 +0.17(+2.84%)
Jan 28, 2008 5.752 6.243 5.674 5.958 1,025,988 +0.29(+5.09%)
Jan 25, 2008 5.534 5.946 5.534 5.670 984,069 +0.14(+2.46%)
Jan 24, 2008 5.628 5.711 5.430 5.534 379,321 -0.13(-2.33%)
Jan 23, 2008 4.965 5.665 4.965 5.665 998,336 +0.57(+11.17%)
Jan 22, 2008 4.783 5.323 4.721 5.096 555,719 +0.14(+2.91%)
Jan 21, 2008 4.993 5.228 4.816 4.952 355,966 +0.00(+0.00%)
Jan 18, 2008 4.993 5.228 4.816 4.952 355,966 -0.10(-1.96%)
Jan 17, 2008 5.208 5.233 5.026 5.051 257,618 -0.13(-2.47%)
Jan 16, 2008 5.245 5.414 5.154 5.179 358,939 -0.04(-0.71%)
Jan 15, 2008 5.138 5.369 5.138 5.216 652,124 -0.00(-0.08%)
Jan 14, 2008 5.175 5.261 5.059 5.220 400,248 +0.11(+2.18%)
Jan 11, 2008 5.323 5.356 5.109 5.109 293,332 -0.27(-4.98%)
Jan 10, 2008 5.294 5.513 5.125 5.377 359,492 +0.01(+0.15%)
Jan 09, 2008 5.212 5.377 5.002 5.369 398,742 +0.16(+3.17%)
Jan 08, 2008 5.591 5.657 5.179 5.204 818,790 -0.17(-3.15%)
Jan 07, 2008 5.233 5.492 5.233 5.373 598,209 +0.16(+3.00%)
Jan 04, 2008 5.274 5.501 5.212 5.216 765,302 -0.14(-2.54%)
Jan 03, 2008 5.191 5.397 5.191 5.352 455,994 +0.16(+3.10%)
Jan 02, 2008 5.237 5.377 5.142 5.191 248,929 -0.07(-1.41%)
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.