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

Dime Community Bancshares Inc (NQ: DCOM )

20.40 +0.41 (+2.05%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 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 (%)
May 31, 2007 8.062 8.062 7.954 8.056 223,598 -0.02(-0.22%)
May 30, 2007 8.014 8.091 7.924 8.073 167,898 -0.02(-0.22%)
May 29, 2007 7.990 8.091 7.954 8.091 225,474 +0.06(+0.74%)
May 25, 2007 7.996 8.038 7.954 8.032 239,340 +0.05(+0.60%)
May 24, 2007 7.960 8.115 7.960 7.984 335,278 -0.02(-0.30%)
May 23, 2007 8.133 8.157 7.984 8.008 111,337 -0.14(-1.68%)
May 22, 2007 7.972 8.169 7.972 8.145 153,817 +0.15(+1.87%)
May 21, 2007 7.871 8.073 7.871 7.996 194,998 +0.08(+0.98%)
May 18, 2007 7.918 7.972 7.853 7.918 109,338 +0.01(+0.08%)
May 17, 2007 7.936 7.996 7.841 7.912 214,299 -0.06(-0.75%)
May 16, 2007 7.829 7.978 7.829 7.972 136,604 +0.14(+1.83%)
May 15, 2007 7.942 7.972 7.799 7.829 144,461 -0.09(-1.13%)
May 14, 2007 8.002 8.282 7.900 7.918 162,203 -0.11(-1.34%)
May 11, 2007 7.883 8.038 7.877 8.026 103,901 +0.14(+1.82%)
May 10, 2007 8.050 8.067 7.865 7.883 253,373 -0.23(-2.87%)
May 09, 2007 8.044 8.121 8.020 8.115 150,717 +0.01(+0.15%)
May 08, 2007 8.032 8.103 7.948 8.103 154,764 +0.02(+0.30%)
May 07, 2007 8.145 8.163 8.038 8.079 95,024 -0.09(-1.10%)
May 04, 2007 8.169 8.181 8.103 8.169 222,020 +0.01(+0.15%)
May 03, 2007 8.258 8.264 8.133 8.157 191,360 -0.11(-1.30%)
May 02, 2007 8.187 8.354 8.163 8.264 320,624 +0.07(+0.80%)
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.