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

Dime Community Bancshares Inc (NQ: DCOM )

28.75 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 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, 2010 5.940 6.038 5.889 5.889 302,885 -0.06(-0.94%)
Mar 30, 2010 5.992 6.029 5.926 5.945 175,804 -0.04(-0.70%)
Mar 29, 2010 5.959 6.034 5.950 5.987 124,273 +0.03(+0.55%)
Mar 26, 2010 6.061 6.131 5.945 5.954 180,760 -0.10(-1.69%)
Mar 25, 2010 6.075 6.150 6.038 6.057 217,898 +0.00(+0.08%)
Mar 24, 2010 6.103 6.108 6.015 6.052 193,414 -0.07(-1.14%)
Mar 23, 2010 6.187 6.197 6.043 6.122 277,112 -0.09(-1.43%)
Mar 22, 2010 6.225 6.261 6.162 6.211 249,950 -0.04(-0.67%)
Mar 19, 2010 6.388 6.421 6.131 6.253 368,661 -0.12(-1.83%)
Mar 18, 2010 6.351 6.472 6.341 6.369 212,178 -0.04(-0.58%)
Mar 17, 2010 6.225 6.556 6.225 6.407 692,277 +0.18(+2.84%)
Mar 16, 2010 6.248 6.262 6.173 6.229 161,617 -0.01(-0.22%)
Mar 15, 2010 6.234 6.271 6.232 6.243 188,738 -0.00(-0.07%)
Mar 12, 2010 6.257 6.290 6.159 6.248 111,472 +0.00(+0.00%)
Mar 11, 2010 6.201 6.295 6.201 6.248 123,679 +0.04(+0.68%)
Mar 10, 2010 6.164 6.327 6.164 6.206 176,919 +0.03(+0.45%)
Mar 09, 2010 6.057 6.215 5.987 6.178 167,056 +0.12(+2.00%)
Mar 08, 2010 6.141 6.192 5.996 6.057 250,070 -0.19(-3.06%)
Mar 05, 2010 6.001 6.257 5.992 6.248 293,174 +0.26(+4.28%)
Mar 04, 2010 5.926 6.010 5.926 5.992 125,963 +0.09(+1.58%)
Mar 03, 2010 5.950 6.015 5.819 5.898 246,216 -0.02(-0.39%)
Mar 02, 2010 5.758 5.973 5.754 5.922 269,889 +0.16(+2.83%)
Mar 01, 2010 5.679 5.772 5.577 5.758 218,856 +0.10(+1.73%)
Feb 26, 2010 5.684 5.698 5.595 5.660 119,227 -0.03(-0.49%)
Feb 25, 2010 5.591 5.707 5.563 5.688 150,649 +0.01(+0.25%)
Feb 24, 2010 5.628 5.721 5.574 5.674 161,636 +0.10(+1.76%)
Feb 23, 2010 5.544 5.577 5.497 5.577 248,116 +0.01(+0.17%)
Feb 22, 2010 5.563 5.619 5.531 5.567 173,007 +0.02(+0.34%)
Feb 19, 2010 5.549 5.614 5.516 5.549 209,756 +0.00(+0.00%)
Feb 18, 2010 5.544 5.567 5.511 5.549 263,622 +0.01(+0.25%)
Feb 17, 2010 5.544 5.567 5.511 5.535 282,871 -0.01(-0.25%)
Feb 16, 2010 5.572 5.633 5.511 5.549 187,765 +0.03(+0.59%)
Feb 12, 2010 5.390 5.516 5.516 5.516 244,065 +0.07(+1.37%)
Feb 11, 2010 5.269 5.446 5.246 5.441 391,701 +0.15(+2.82%)
Feb 10, 2010 5.297 5.332 5.246 5.292 157,064 -0.04(-0.79%)
Feb 09, 2010 5.301 5.395 5.246 5.334 281,591 +0.08(+1.60%)
Feb 08, 2010 5.432 5.432 5.227 5.250 264,736 -0.17(-3.10%)
Feb 05, 2010 5.427 5.558 5.348 5.418 348,769 +0.01(+0.17%)
Feb 04, 2010 5.404 5.483 5.362 5.409 304,723 -0.02(-0.34%)
Feb 03, 2010 5.460 5.528 5.348 5.427 283,088 -0.06(-1.10%)
Feb 02, 2010 5.497 5.581 5.385 5.488 432,995 -0.02(-0.42%)
Feb 01, 2010 5.679 5.714 5.488 5.511 439,483 -0.13(-2.23%)
Jan 29, 2010 5.693 5.856 5.637 5.637 545,066 -0.02(-0.41%)
Jan 28, 2010 5.861 5.870 5.642 5.660 574,716 -0.22(-3.73%)
Jan 27, 2010 5.441 6.006 5.371 5.880 545,327 +0.40(+7.32%)
Jan 26, 2010 5.539 5.558 5.367 5.479 360,895 -0.07(-1.18%)
Jan 25, 2010 5.656 5.688 5.507 5.544 211,639 -0.06(-1.00%)
Jan 22, 2010 5.619 5.702 5.511 5.600 229,430 -0.00(-0.08%)
Jan 21, 2010 5.539 5.688 5.493 5.605 471,172 +0.09(+1.61%)
Jan 20, 2010 5.418 5.535 5.418 5.516 354,561 +0.04(+0.68%)
Jan 19, 2010 5.469 5.539 5.460 5.479 389,649 +0.00(+0.09%)
Jan 15, 2010 5.497 5.474 5.474 5.474 259,292 +0.00(+0.09%)
Jan 14, 2010 5.437 5.539 5.374 5.469 207,301 +0.00(+0.00%)
Jan 13, 2010 5.427 5.544 5.381 5.469 476,022 +0.08(+1.47%)
Jan 12, 2010 5.418 5.469 5.376 5.390 192,391 -0.06(-1.03%)
Jan 11, 2010 5.455 5.581 5.371 5.446 275,161 +0.02(+0.43%)
Jan 08, 2010 5.292 5.455 5.292 5.423 315,910 +0.10(+1.93%)
Jan 07, 2010 5.297 5.357 5.297 5.320 200,204 +0.02(+0.44%)
Jan 06, 2010 5.353 5.390 5.269 5.297 216,922 -0.07(-1.39%)
Jan 05, 2010 5.483 5.502 5.357 5.371 295,763 -0.14(-2.46%)
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.