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 31, 2011 9.554 9.554 9.308 9.386 293,181 -0.06(-0.59%)
Jan 28, 2011 9.348 9.535 9.311 9.442 253,424 +0.04(+0.46%)
Jan 27, 2011 9.280 9.423 9.264 9.398 184,858 +0.14(+1.55%)
Jan 26, 2011 9.211 9.367 9.180 9.255 168,449 +0.05(+0.54%)
Jan 25, 2011 9.118 9.280 9.118 9.205 144,152 +0.02(+0.27%)
Jan 24, 2011 9.093 9.211 9.087 9.180 92,200 +0.11(+1.24%)
Jan 21, 2011 9.168 9.224 9.037 9.068 209,807 -0.01(-0.07%)
Jan 20, 2011 9.031 9.180 9.025 9.075 178,487 -0.02(-0.21%)
Jan 19, 2011 9.317 9.317 9.087 9.093 389,467 -0.25(-2.66%)
Jan 18, 2011 9.386 9.386 9.211 9.342 71,007 -0.07(-0.73%)
Jan 14, 2011 9.286 9.429 9.286 9.411 74,161 +0.12(+1.34%)
Jan 13, 2011 9.249 9.286 9.155 9.286 98,136 +0.04(+0.40%)
Jan 12, 2011 9.498 9.498 9.168 9.249 93,215 +0.09(+1.02%)
Jan 11, 2011 9.131 9.211 9.004 9.155 140,629 +0.07(+0.75%)
Jan 10, 2011 8.931 9.149 8.869 9.087 175,170 +0.09(+1.04%)
Jan 07, 2011 9.274 9.280 8.956 8.994 76,745 -0.24(-2.56%)
Jan 06, 2011 9.224 9.267 9.112 9.230 166,047 +0.01(+0.07%)
Jan 05, 2011 9.180 9.261 9.087 9.224 101,506 +0.02(+0.20%)
Jan 04, 2011 9.485 9.485 9.106 9.205 107,704 -0.24(-2.50%)
Jan 03, 2011 9.193 9.498 9.193 9.442 186,092 +0.36(+3.98%)
Dec 31, 2010 9.267 9.323 9.081 9.081 107,205 -0.19(-2.08%)
Dec 30, 2010 9.423 9.429 9.274 9.274 46,526 -0.14(-1.46%)
Dec 29, 2010 9.404 9.467 9.292 9.411 61,359 +0.06(+0.60%)
Dec 28, 2010 9.591 9.591 9.264 9.355 146,451 -0.20(-2.08%)
Dec 27, 2010 9.342 9.579 9.305 9.554 127,415 +0.20(+2.13%)
Dec 23, 2010 9.336 9.392 9.305 9.355 76,069 +0.04(+0.47%)
Dec 22, 2010 9.305 9.386 9.249 9.311 100,858 +0.01(+0.07%)
Dec 21, 2010 9.286 9.392 9.199 9.305 146,567 +0.09(+0.95%)
Dec 20, 2010 9.218 9.261 9.168 9.218 155,976 +0.04(+0.41%)
Dec 17, 2010 9.193 9.230 9.075 9.180 402,485 +0.01(+0.14%)
Dec 16, 2010 9.274 9.274 9.143 9.168 137,092 -0.09(-1.01%)
Dec 15, 2010 9.274 9.360 9.224 9.261 136,075 -0.01(-0.13%)
Dec 14, 2010 9.317 9.367 9.218 9.274 81,692 +0.02(+0.20%)
Dec 13, 2010 9.274 9.311 9.199 9.255 88,670 +0.01(+0.07%)
Dec 10, 2010 9.112 9.261 9.062 9.249 68,745 +0.15(+1.64%)
Dec 09, 2010 9.199 9.199 9.056 9.099 125,903 -0.01(-0.14%)
Dec 08, 2010 8.931 9.205 8.894 9.112 134,678 +0.19(+2.09%)
Dec 07, 2010 8.919 9.043 8.832 8.925 148,865 +0.12(+1.34%)
Dec 06, 2010 8.738 8.857 8.689 8.807 68,316 +0.02(+0.28%)
Dec 03, 2010 8.664 8.832 8.583 8.782 136,085 +0.07(+0.79%)
Dec 02, 2010 8.508 8.732 8.440 8.714 136,421 +0.19(+2.19%)
Dec 01, 2010 8.601 8.601 8.297 8.527 795,081 +0.03(+0.37%)
Nov 30, 2010 8.570 8.633 8.452 8.496 259,785 -0.18(-2.08%)
Nov 29, 2010 8.676 8.726 8.527 8.676 269,431 -0.06(-0.71%)
Nov 26, 2010 8.770 8.788 8.714 8.738 54,436 -0.09(-0.99%)
Nov 24, 2010 8.794 8.826 8.826 8.826 127,643 +0.12(+1.43%)
Nov 23, 2010 8.682 8.776 8.658 8.701 100,603 -0.04(-0.50%)
Nov 22, 2010 8.745 8.770 8.633 8.745 102,722 -0.02(-0.28%)
Nov 19, 2010 8.944 8.944 8.682 8.770 299,052 -0.17(-1.88%)
Nov 18, 2010 8.913 8.975 8.844 8.938 78,998 +0.13(+1.48%)
Nov 17, 2010 8.832 8.900 8.714 8.807 139,692 +0.00(+0.00%)
Nov 16, 2010 8.944 9.019 8.782 8.807 244,288 -0.17(-1.94%)
Nov 15, 2010 9.043 9.112 8.962 8.981 143,040 +0.02(+0.28%)
Nov 12, 2010 9.143 9.187 8.950 8.956 202,266 -0.26(-2.84%)
Nov 11, 2010 9.261 9.292 9.149 9.218 165,995 -0.16(-1.66%)
Nov 10, 2010 9.230 9.380 9.180 9.373 221,494 +0.16(+1.76%)
Nov 09, 2010 9.436 9.454 9.180 9.211 218,276 -0.22(-2.31%)
Nov 08, 2010 9.504 9.560 9.293 9.429 157,207 -0.12(-1.30%)
Nov 05, 2010 9.467 9.722 9.373 9.554 219,334 +0.06(+0.66%)
Nov 04, 2010 9.305 9.498 9.224 9.492 240,337 +0.34(+3.74%)
Nov 03, 2010 9.075 9.149 8.958 9.149 166,824 +0.06(+0.68%)
Nov 02, 2010 8.995 9.217 8.995 9.088 139,370 +0.15(+1.66%)
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.