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 (%)
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%)
Oct 03, 2005 8.778 9.070 8.688 8.724 287,134 -0.06(-0.68%)
Sep 30, 2005 8.712 8.813 8.712 8.784 167,150 +0.05(+0.55%)
Sep 29, 2005 8.557 8.748 8.551 8.736 133,133 +0.17(+1.95%)
Sep 28, 2005 8.670 8.718 8.515 8.569 243,911 -0.13(-1.44%)
Sep 27, 2005 8.658 8.772 8.605 8.694 168,307 -0.04(-0.48%)
Sep 26, 2005 8.700 8.801 8.605 8.736 263,904 +0.14(+1.67%)
Sep 23, 2005 8.593 8.694 8.354 8.593 360,277 +0.16(+1.91%)
Sep 22, 2005 8.431 8.563 8.414 8.431 366,394 -0.18(-2.08%)
Sep 21, 2005 8.801 8.837 8.563 8.610 297,492 -0.23(-2.63%)
Sep 20, 2005 8.945 9.010 8.772 8.843 349,876 -0.10(-1.13%)
Sep 19, 2005 9.010 9.034 8.945 8.945 311,965 -0.09(-0.99%)
Sep 16, 2005 9.112 9.112 8.986 9.034 896,396 -0.02(-0.26%)
Sep 15, 2005 9.112 9.112 8.951 9.058 215,713 +0.01(+0.13%)
Sep 14, 2005 9.064 9.177 9.028 9.046 217,359 -0.01(-0.13%)
Sep 13, 2005 9.213 9.213 8.963 9.058 182,265 -0.11(-1.17%)
Sep 12, 2005 9.058 9.189 8.963 9.165 270,930 +0.10(+1.12%)
Sep 09, 2005 9.052 9.159 9.016 9.064 279,151 -0.04(-0.39%)
Sep 08, 2005 9.213 9.279 9.040 9.100 471,371 -0.16(-1.74%)
Sep 07, 2005 9.279 9.279 9.124 9.261 209,436 -0.02(-0.19%)
Sep 06, 2005 9.279 9.279 9.094 9.279 146,111 +0.09(+0.97%)
Sep 02, 2005 9.225 9.237 9.142 9.189 84,542 -0.04(-0.39%)
Sep 01, 2005 9.112 9.249 8.963 9.225 234,227 +0.15(+1.64%)
Aug 31, 2005 8.927 9.076 8.903 9.076 110,372 +0.15(+1.67%)
Aug 30, 2005 8.921 9.022 8.819 8.927 180,875 -0.02(-0.27%)
Aug 29, 2005 8.879 8.951 8.360 8.951 183,473 +0.14(+1.56%)
Aug 26, 2005 8.927 8.974 8.801 8.813 160,805 -0.18(-1.99%)
Aug 25, 2005 8.986 9.058 8.939 8.992 67,007 +0.00(+0.00%)
Aug 24, 2005 8.867 9.028 8.849 8.992 178,301 +0.05(+0.53%)
Aug 23, 2005 8.992 9.046 8.873 8.945 98,472 -0.04(-0.46%)
Aug 22, 2005 8.974 9.010 8.873 8.986 121,811 +0.08(+0.94%)
Aug 19, 2005 8.939 9.010 8.843 8.903 135,874 -0.07(-0.80%)
Aug 18, 2005 9.046 9.082 8.933 8.974 348,541 -0.11(-1.25%)
Aug 17, 2005 9.028 9.171 8.992 9.088 374,961 +0.04(+0.46%)
Aug 16, 2005 9.153 9.243 8.974 9.046 586,855 -0.06(-0.66%)
Aug 15, 2005 9.040 9.159 9.037 9.106 416,551 -0.01(-0.07%)
Aug 12, 2005 9.303 9.350 9.046 9.112 325,558 -0.24(-2.55%)
Aug 11, 2005 9.219 9.398 9.195 9.350 349,315 +0.10(+1.03%)
Aug 10, 2005 9.321 9.398 9.165 9.255 138,275 -0.12(-1.27%)
Aug 09, 2005 9.494 9.494 9.344 9.374 184,004 -0.10(-1.01%)
Aug 08, 2005 9.506 9.506 9.374 9.470 80,446 -0.01(-0.13%)
Aug 05, 2005 9.613 9.696 9.356 9.482 118,047 -0.13(-1.30%)
Aug 04, 2005 9.792 9.846 9.583 9.607 256,755 -0.23(-2.37%)
Aug 03, 2005 9.828 9.899 9.726 9.840 186,716 -0.01(-0.06%)
Aug 02, 2005 9.738 9.846 9.673 9.846 139,145 +0.09(+0.92%)
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.