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 (%)
May 31, 2012 8.677 8.704 8.598 8.638 170,603 -0.04(-0.46%)
May 30, 2012 8.763 8.816 8.664 8.677 74,493 -0.16(-1.80%)
May 29, 2012 8.935 8.935 8.730 8.836 84,194 +0.01(+0.15%)
May 25, 2012 8.816 8.889 8.770 8.823 99,611 +0.03(+0.30%)
May 24, 2012 8.763 8.803 8.618 8.796 105,784 +0.07(+0.76%)
May 23, 2012 8.677 8.757 8.605 8.730 162,604 -0.01(-0.15%)
May 22, 2012 8.942 9.005 8.684 8.743 162,313 -0.19(-2.07%)
May 21, 2012 8.942 9.068 8.869 8.929 189,161 +0.00(+0.00%)
May 18, 2012 8.955 9.048 8.849 8.929 152,406 -0.03(-0.37%)
May 17, 2012 8.949 9.058 8.896 8.962 166,933 +0.01(+0.07%)
May 16, 2012 9.061 9.074 8.935 8.955 108,023 -0.04(-0.44%)
May 15, 2012 8.962 9.068 8.929 8.995 116,840 +0.03(+0.29%)
May 14, 2012 9.021 9.114 8.922 8.968 139,778 -0.12(-1.31%)
May 11, 2012 9.140 9.154 9.008 9.087 182,290 -0.07(-0.79%)
May 10, 2012 9.160 9.193 9.074 9.160 109,689 +0.13(+1.47%)
May 09, 2012 8.975 9.061 8.823 9.028 196,433 -0.01(-0.07%)
May 08, 2012 8.836 9.068 8.806 9.034 163,226 +0.17(+1.86%)
May 07, 2012 8.697 8.922 8.664 8.869 180,733 +0.17(+1.90%)
May 04, 2012 8.697 8.770 8.598 8.704 221,829 -0.14(-1.57%)
May 03, 2012 8.836 8.942 8.763 8.843 139,001 -0.04(-0.45%)
May 02, 2012 8.830 8.909 8.725 8.882 201,285 +0.01(+0.15%)
May 01, 2012 9.085 9.156 8.850 8.869 221,607 -0.20(-2.24%)
Apr 30, 2012 9.295 9.406 9.039 9.072 313,308 -0.52(-5.39%)
Apr 27, 2012 9.360 9.661 9.308 9.589 129,713 +0.21(+2.23%)
Apr 26, 2012 9.269 9.412 9.243 9.380 83,112 +0.07(+0.70%)
Apr 25, 2012 9.367 9.458 9.229 9.314 136,161 +0.10(+1.14%)
Apr 24, 2012 8.987 9.242 8.987 9.210 115,771 +0.20(+2.25%)
Apr 23, 2012 8.974 9.085 8.967 9.007 124,120 -0.10(-1.08%)
Apr 20, 2012 9.092 9.164 8.935 9.105 240,083 +0.23(+2.58%)
Apr 19, 2012 8.967 9.020 8.778 8.876 139,307 -0.06(-0.66%)
Apr 18, 2012 9.125 9.125 8.869 8.935 119,277 -0.22(-2.36%)
Apr 17, 2012 9.079 9.262 9.079 9.151 123,489 +0.12(+1.38%)
Apr 16, 2012 8.876 9.105 8.843 9.026 112,924 +0.21(+2.38%)
Apr 13, 2012 9.066 9.125 8.810 8.817 127,468 -0.31(-3.37%)
Apr 12, 2012 9.039 9.203 9.000 9.125 142,723 +0.07(+0.72%)
Apr 11, 2012 9.000 9.072 8.903 9.059 181,818 +0.18(+1.99%)
Apr 10, 2012 9.105 9.189 8.850 8.882 198,061 -0.20(-2.16%)
Apr 09, 2012 9.131 9.164 9.066 9.079 154,809 -0.19(-2.05%)
Apr 05, 2012 9.354 9.354 9.197 9.269 213,503 -0.10(-1.05%)
Apr 04, 2012 9.439 9.524 9.282 9.367 171,651 -0.20(-2.12%)
Apr 03, 2012 9.753 9.766 9.488 9.570 206,039 -0.18(-1.88%)
Apr 02, 2012 9.262 9.766 9.262 9.753 170,251 +0.19(+1.98%)
Mar 30, 2012 9.701 9.701 9.504 9.563 128,326 -0.10(-1.08%)
Mar 29, 2012 9.740 9.740 9.478 9.668 100,628 -0.13(-1.34%)
Mar 28, 2012 9.609 9.825 9.609 9.799 180,196 +0.22(+2.32%)
Mar 27, 2012 9.766 9.766 9.576 9.576 127,235 -0.21(-2.14%)
Mar 26, 2012 9.714 9.812 9.629 9.786 134,333 +0.10(+1.08%)
Mar 23, 2012 9.504 9.687 9.393 9.681 161,792 +0.16(+1.65%)
Mar 22, 2012 9.485 9.589 9.360 9.524 105,409 -0.07(-0.75%)
Mar 21, 2012 9.746 9.785 9.589 9.596 88,901 -0.10(-1.01%)
Mar 20, 2012 9.701 9.766 9.589 9.694 63,349 -0.09(-0.94%)
Mar 19, 2012 9.543 9.792 9.459 9.786 132,014 +0.24(+2.54%)
Mar 16, 2012 9.609 9.632 9.465 9.543 170,638 -0.03(-0.34%)
Mar 15, 2012 9.511 9.576 9.327 9.576 120,598 +0.08(+0.83%)
Mar 14, 2012 9.615 9.655 9.432 9.498 95,070 -0.12(-1.23%)
Mar 13, 2012 9.530 9.615 9.341 9.615 163,409 +0.19(+2.01%)
Mar 12, 2012 9.301 9.458 9.100 9.426 150,085 +0.15(+1.62%)
Mar 09, 2012 9.059 9.380 9.026 9.275 180,130 +0.21(+2.31%)
Mar 08, 2012 8.922 9.079 8.725 9.066 158,899 +0.22(+2.52%)
Mar 07, 2012 8.791 8.889 8.719 8.843 127,197 +0.09(+0.97%)
Mar 06, 2012 8.810 8.889 8.719 8.758 122,523 -0.17(-1.91%)
Mar 05, 2012 8.869 8.954 8.745 8.928 98,058 +0.05(+0.52%)
Mar 02, 2012 9.098 9.118 8.784 8.882 189,755 -0.18(-1.95%)
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.