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 (%)
Dec 30, 2005 8.742 8.790 8.652 8.718 145,119 -0.15(-1.68%)
Dec 29, 2005 8.885 8.945 8.748 8.867 156,332 -0.04(-0.47%)
Dec 28, 2005 8.986 8.986 8.795 8.909 78,933 -0.01(-0.13%)
Dec 27, 2005 8.879 8.998 8.795 8.921 184,177 +0.02(+0.20%)
Dec 23, 2005 8.837 8.963 8.652 8.903 128,999 +0.03(+0.34%)
Dec 22, 2005 8.813 8.998 8.813 8.873 156,391 +0.04(+0.41%)
Dec 21, 2005 8.843 8.951 8.807 8.837 84,825 +0.04(+0.47%)
Dec 20, 2005 8.790 8.861 8.682 8.795 151,442 +0.06(+0.68%)
Dec 19, 2005 9.004 9.088 8.736 8.736 137,295 -0.20(-2.20%)
Dec 16, 2005 9.058 9.124 8.921 8.933 477,951 -0.08(-0.86%)
Dec 15, 2005 8.998 9.052 8.903 9.010 324,492 -0.08(-0.92%)
Dec 14, 2005 8.897 9.118 8.879 9.094 68,961 +0.15(+1.67%)
Dec 13, 2005 8.921 8.980 8.843 8.945 97,536 -0.01(-0.07%)
Dec 12, 2005 9.088 9.124 8.951 8.951 73,969 -0.14(-1.51%)
Dec 09, 2005 9.076 9.112 8.992 9.088 60,429 +0.02(+0.26%)
Dec 08, 2005 8.980 9.183 8.945 9.064 221,145 +0.07(+0.80%)
Dec 07, 2005 9.088 9.088 8.903 8.992 138,590 -0.03(-0.33%)
Dec 06, 2005 9.022 9.153 8.998 9.022 113,427 +0.07(+0.80%)
Dec 05, 2005 8.951 8.963 8.819 8.951 158,977 -0.04(-0.46%)
Dec 02, 2005 8.951 8.998 8.819 8.992 157,469 -0.01(-0.13%)
Dec 01, 2005 8.969 9.189 8.724 9.004 321,452 +0.17(+1.89%)
Nov 30, 2005 8.778 8.843 8.682 8.837 176,103 +0.11(+1.30%)
Nov 29, 2005 8.712 8.819 8.694 8.724 111,327 +0.04(+0.48%)
Nov 28, 2005 8.873 8.897 8.676 8.682 314,747 -0.11(-1.29%)
Nov 25, 2005 8.700 8.849 8.610 8.795 16,054 +0.01(+0.14%)
Nov 23, 2005 8.688 8.819 8.628 8.784 134,484 +0.05(+0.62%)
Nov 22, 2005 8.766 8.801 8.616 8.730 109,378 -0.06(-0.68%)
Nov 21, 2005 8.688 8.843 8.664 8.790 124,344 +0.06(+0.68%)
Nov 18, 2005 8.849 8.855 8.694 8.730 127,000 +0.01(+0.14%)
Nov 17, 2005 8.581 8.736 8.515 8.718 143,110 +0.21(+2.45%)
Nov 16, 2005 8.790 8.795 8.509 8.509 83,853 -0.22(-2.53%)
Nov 15, 2005 8.879 8.879 8.676 8.730 235,214 -0.09(-1.01%)
Nov 14, 2005 8.939 8.951 8.736 8.819 158,228 -0.11(-1.27%)
Nov 11, 2005 8.933 8.933 8.819 8.933 76,895 +0.01(+0.13%)
Nov 10, 2005 8.795 8.933 8.605 8.921 112,163 +0.19(+2.19%)
Nov 09, 2005 8.766 8.843 8.652 8.730 86,191 +0.03(+0.34%)
Nov 08, 2005 8.718 8.742 8.628 8.700 64,160 -0.09(-1.02%)
Nov 07, 2005 8.712 8.933 8.670 8.790 108,850 +0.01(+0.14%)
Nov 04, 2005 8.718 8.825 8.664 8.778 77,084 +0.05(+0.55%)
Nov 03, 2005 8.819 8.945 8.724 8.730 99,368 -0.04(-0.41%)
Nov 02, 2005 8.533 8.819 8.533 8.766 108,644 +0.19(+2.23%)
Nov 01, 2005 8.539 8.646 8.491 8.575 72,633 -0.02(-0.21%)
Oct 31, 2005 8.593 8.772 8.533 8.593 204,661 -0.04(-0.42%)
Oct 28, 2005 8.354 8.634 8.330 8.628 224,066 +0.25(+2.99%)
Oct 27, 2005 8.557 8.587 8.348 8.378 160,561 -0.23(-2.64%)
Oct 26, 2005 8.533 8.801 8.509 8.605 149,792 +0.02(+0.21%)
Oct 25, 2005 8.849 8.921 8.491 8.587 330,052 -0.30(-3.36%)
Oct 24, 2005 8.408 8.885 8.408 8.885 227,954 +0.51(+6.05%)
Oct 21, 2005 8.235 8.467 8.211 8.378 344,329 +0.12(+1.45%)
Oct 20, 2005 8.354 8.593 8.205 8.258 171,623 -0.18(-2.19%)
Oct 19, 2005 8.133 8.461 8.097 8.443 487,746 +0.26(+3.21%)
Oct 18, 2005 8.270 8.318 8.151 8.181 137,992 -0.11(-1.30%)
Oct 17, 2005 8.264 8.318 8.151 8.288 108,359 +0.01(+0.07%)
Oct 14, 2005 8.157 8.288 8.056 8.282 192,109 +0.20(+2.51%)
Oct 13, 2005 7.972 8.139 7.894 8.079 195,717 +0.10(+1.20%)
Oct 12, 2005 7.996 8.073 7.883 7.984 156,723 -0.02(-0.22%)
Oct 11, 2005 8.211 8.342 7.972 8.002 282,773 -0.23(-2.83%)
Oct 10, 2005 8.414 8.497 8.223 8.235 106,011 -0.19(-2.27%)
Oct 07, 2005 8.431 8.509 8.372 8.426 134,529 +0.03(+0.36%)
Oct 06, 2005 8.366 8.521 8.342 8.396 125,026 -0.01(-0.07%)
Oct 05, 2005 8.640 8.748 8.378 8.402 132,882 -0.25(-2.90%)
Oct 04, 2005 8.724 8.778 8.652 8.652 220,079 -0.07(-0.82%)
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.