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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 30, 2009 6.110 6.259 5.973 5.997 350,240 -0.07(-1.08%)
Jan 29, 2009 6.755 6.755 6.009 6.063 525,488 -0.80(-11.65%)
Jan 28, 2009 6.928 6.946 6.689 6.862 616,488 +0.00(+0.00%)
Jan 27, 2009 6.850 6.922 6.653 6.862 361,944 -0.02(-0.26%)
Jan 26, 2009 6.838 7.059 6.713 6.880 530,057 +0.02(+0.26%)
Jan 23, 2009 6.856 6.981 5.693 6.862 1,223,611 -0.30(-4.17%)
Jan 22, 2009 7.375 7.632 6.928 7.160 277,670 -0.42(-5.59%)
Jan 21, 2009 7.143 7.602 6.898 7.584 411,386 +0.53(+7.53%)
Jan 20, 2009 7.381 7.709 7.053 7.053 419,845 -0.48(-6.34%)
Jan 16, 2009 7.501 7.530 7.202 7.530 244,741 +0.10(+1.37%)
Jan 15, 2009 7.363 7.608 7.196 7.429 324,938 +0.08(+1.14%)
Jan 14, 2009 7.775 7.829 7.345 7.345 286,753 -0.57(-7.16%)
Jan 13, 2009 7.650 7.990 7.632 7.912 383,320 +0.26(+3.43%)
Jan 12, 2009 7.721 7.942 7.590 7.650 289,795 -0.08(-1.08%)
Jan 09, 2009 8.038 8.038 7.715 7.733 398,041 -0.29(-3.57%)
Jan 08, 2009 7.727 8.115 7.698 8.020 223,461 +0.25(+3.23%)
Jan 07, 2009 7.817 7.865 7.686 7.769 307,661 -0.20(-2.54%)
Jan 06, 2009 7.763 8.050 7.662 7.972 207,455 +0.29(+3.73%)
Jan 05, 2009 7.841 8.002 7.560 7.686 269,917 -0.14(-1.75%)
Jan 02, 2009 7.954 7.989 7.721 7.823 156,224 -0.11(-1.43%)
Dec 31, 2008 7.519 8.026 7.435 7.936 308,967 +0.47(+6.23%)
Dec 30, 2008 7.190 7.483 7.101 7.471 638,477 +0.36(+5.12%)
Dec 29, 2008 7.089 7.184 6.981 7.107 495,861 +0.01(+0.17%)
Dec 26, 2008 7.089 7.160 6.958 7.095 352,541 +0.05(+0.76%)
Dec 24, 2008 7.071 7.184 6.993 7.041 233,999 -0.02(-0.34%)
Dec 23, 2008 7.340 7.340 6.987 7.065 618,951 -0.25(-3.43%)
Dec 22, 2008 7.626 7.652 7.089 7.316 478,742 -0.29(-3.77%)
Dec 19, 2008 7.865 8.034 7.489 7.602 659,847 -0.14(-1.77%)
Dec 18, 2008 8.276 8.420 7.656 7.739 726,155 -0.45(-5.47%)
Dec 17, 2008 8.145 8.485 7.948 8.187 634,155 -0.12(-1.44%)
Dec 16, 2008 7.972 8.306 7.614 8.306 310,321 +0.54(+6.99%)
Dec 15, 2008 8.372 8.372 7.662 7.763 233,744 -0.57(-6.87%)
Dec 12, 2008 7.638 8.497 7.453 8.336 219,578 +0.50(+6.40%)
Dec 11, 2008 8.223 8.426 7.799 7.835 387,939 -0.54(-6.48%)
Dec 10, 2008 8.431 8.706 8.056 8.378 264,099 +0.04(+0.50%)
Dec 09, 2008 8.384 8.772 8.270 8.336 476,885 -0.18(-2.17%)
Dec 08, 2008 8.348 8.557 7.709 8.521 412,296 +0.41(+5.08%)
Dec 05, 2008 7.459 8.121 7.393 8.109 316,037 +0.48(+6.25%)
Dec 04, 2008 7.357 7.936 7.357 7.632 393,992 +0.10(+1.27%)
Dec 03, 2008 7.232 7.596 7.017 7.536 470,735 +0.35(+4.90%)
Dec 02, 2008 6.653 7.184 6.415 7.184 502,975 +0.71(+10.97%)
Dec 01, 2008 7.799 7.877 6.427 6.474 462,695 -1.57(-19.51%)
Nov 28, 2008 8.091 8.229 7.787 8.044 143,795 -0.16(-1.89%)
Nov 26, 2008 7.990 8.306 7.715 8.199 338,926 -0.04(-0.43%)
Nov 25, 2008 8.282 8.378 7.829 8.235 301,016 +0.14(+1.77%)
Nov 24, 2008 7.429 8.181 7.357 8.091 418,528 +0.66(+8.92%)
Nov 21, 2008 7.519 7.745 6.773 7.429 684,221 +0.10(+1.38%)
Nov 20, 2008 7.805 8.121 7.286 7.328 464,874 -0.53(-6.76%)
Nov 19, 2008 8.449 8.712 7.859 7.859 352,057 -0.70(-8.16%)
Nov 18, 2008 8.766 9.070 8.115 8.557 304,546 -0.17(-1.92%)
Nov 17, 2008 8.873 9.165 8.718 8.724 320,229 -0.24(-2.66%)
Nov 14, 2008 9.541 10.06 8.915 8.963 217,290 -0.79(-8.13%)
Nov 13, 2008 8.974 9.899 8.634 9.756 393,652 +0.86(+9.66%)
Nov 12, 2008 8.891 9.464 8.790 8.897 240,483 -0.19(-2.10%)
Nov 11, 2008 8.819 9.476 8.819 9.088 187,204 +0.14(+1.53%)
Nov 10, 2008 9.768 9.768 8.909 8.951 178,543 -0.23(-2.47%)
Nov 07, 2008 9.416 9.452 8.974 9.177 241,875 -0.14(-1.54%)
Nov 06, 2008 9.488 9.786 9.291 9.321 249,606 -0.33(-3.40%)
Nov 05, 2008 10.23 10.29 9.517 9.649 253,588 -0.76(-7.33%)
Nov 04, 2008 10.20 10.44 9.828 10.41 307,417 +0.34(+3.38%)
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.