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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Dec 29, 2006 5.888 5.942 5.759 5.777 224,626 -0.12(-2.10%)
Dec 28, 2006 5.971 5.971 5.896 5.901 121,161 -0.07(-1.11%)
Dec 27, 2006 5.880 5.971 5.851 5.966 165,041 +0.10(+1.69%)
Dec 26, 2006 5.818 5.876 5.818 5.868 144,014 +0.03(+0.57%)
Dec 22, 2006 5.814 5.851 5.764 5.835 149,737 +0.00(+0.07%)
Dec 21, 2006 5.797 5.855 5.707 5.830 219,872 +0.05(+0.86%)
Dec 20, 2006 5.806 5.814 5.740 5.781 224,366 -0.01(-0.21%)
Dec 19, 2006 5.740 5.793 5.690 5.793 202,988 +0.04(+0.64%)
Dec 18, 2006 5.859 5.909 5.731 5.756 258,719 -0.10(-1.76%)
Dec 15, 2006 5.835 5.884 5.810 5.859 646,730 +0.00(+0.00%)
Dec 14, 2006 5.839 5.917 5.826 5.859 169,425 +0.04(+0.71%)
Dec 13, 2006 5.839 5.847 5.748 5.818 387,811 -0.01(-0.14%)
Dec 12, 2006 5.764 5.859 5.764 5.826 192,467 +0.07(+1.22%)
Dec 11, 2006 5.830 5.863 5.756 5.756 139,127 -0.07(-1.20%)
Dec 08, 2006 5.806 5.863 5.736 5.826 150,043 +0.02(+0.28%)
Dec 07, 2006 5.896 5.915 5.810 5.810 122,146 -0.09(-1.47%)
Dec 06, 2006 5.892 5.913 5.843 5.896 93,232 -0.02(-0.35%)
Dec 05, 2006 5.884 5.933 5.830 5.917 164,672 +0.03(+0.49%)
Dec 04, 2006 5.744 5.896 5.723 5.888 191,694 +0.14(+2.37%)
Dec 01, 2006 5.785 5.810 5.698 5.752 128,509 -0.05(-0.85%)
Nov 30, 2006 5.752 5.814 5.727 5.802 249,555 +0.05(+0.93%)
Nov 29, 2006 5.752 5.785 5.698 5.748 202,120 +0.01(+0.22%)
Nov 28, 2006 5.703 5.769 5.670 5.736 170,240 +0.03(+0.58%)
Nov 27, 2006 5.826 5.826 5.694 5.703 208,896 -0.14(-2.40%)
Nov 24, 2006 5.806 5.859 5.793 5.843 46,181 +0.01(+0.14%)
Nov 22, 2006 5.822 5.868 5.810 5.835 74,330 +0.01(+0.21%)
Nov 21, 2006 5.843 5.863 5.818 5.822 166,110 -0.03(-0.49%)
Nov 20, 2006 5.851 5.892 5.826 5.851 102,567 -0.01(-0.21%)
Nov 17, 2006 5.884 5.884 5.818 5.863 148,464 -0.02(-0.35%)
Nov 16, 2006 5.999 6.016 5.847 5.884 359,706 -0.09(-1.52%)
Nov 15, 2006 5.876 5.995 5.764 5.975 284,293 +0.08(+1.40%)
Nov 14, 2006 5.818 5.896 5.760 5.892 200,990 +0.07(+1.28%)
Nov 13, 2006 5.773 5.830 5.736 5.818 268,588 +0.05(+0.79%)
Nov 10, 2006 5.674 5.773 5.649 5.773 191,808 +0.10(+1.74%)
Nov 09, 2006 5.773 5.773 5.649 5.674 160,956 -0.08(-1.43%)
Nov 08, 2006 5.645 5.769 5.608 5.756 219,084 +0.09(+1.60%)
Nov 07, 2006 5.682 5.773 5.649 5.665 314,516 -0.03(-0.51%)
Nov 06, 2006 5.661 5.748 5.661 5.694 233,429 +0.05(+0.80%)
Nov 03, 2006 5.637 5.731 5.608 5.649 252,795 +0.02(+0.29%)
Nov 02, 2006 5.711 5.769 5.604 5.632 290,487 -0.07(-1.16%)
Nov 01, 2006 5.760 5.806 5.653 5.698 542,431 -0.05(-0.93%)
Oct 31, 2006 5.752 5.756 5.661 5.752 493,473 -0.01(-0.14%)
Oct 30, 2006 5.764 5.797 5.690 5.760 316,098 -0.05(-0.85%)
Oct 27, 2006 5.851 5.855 5.773 5.810 420,988 -0.10(-1.74%)
Oct 26, 2006 5.901 5.925 5.822 5.913 709,577 -0.02(-0.42%)
Oct 25, 2006 5.917 5.991 5.855 5.938 448,316 +0.00(+0.00%)
Oct 24, 2006 5.876 5.975 5.851 5.938 320,885 +0.04(+0.70%)
Oct 23, 2006 5.868 5.933 5.863 5.896 235,263 +0.01(+0.14%)
Oct 20, 2006 5.933 5.979 5.888 5.888 200,099 -0.08(-1.31%)
Oct 19, 2006 5.942 5.995 5.917 5.966 300,911 -0.01(-0.14%)
Oct 18, 2006 6.070 6.156 5.933 5.975 456,212 -0.08(-1.29%)
Oct 17, 2006 6.049 6.065 6.008 6.053 350,031 -0.02(-0.27%)
Oct 16, 2006 6.115 6.333 6.057 6.070 117,259 -0.03(-0.54%)
Oct 13, 2006 6.070 6.123 6.061 6.103 146,279 +0.02(+0.34%)
Oct 12, 2006 6.004 6.098 5.962 6.082 209,793 +0.12(+2.01%)
Oct 11, 2006 6.008 6.008 5.896 5.962 126,045 -0.06(-0.96%)
Oct 10, 2006 5.999 6.037 5.987 6.020 194,817 -0.01(-0.14%)
Oct 09, 2006 5.987 6.032 5.946 6.028 245,468 +0.02(+0.27%)
Oct 06, 2006 5.987 6.041 5.962 6.012 360,043 -0.01(-0.21%)
Oct 05, 2006 5.999 6.053 5.942 6.024 288,506 +0.00(+0.07%)
Oct 04, 2006 5.921 6.028 5.880 6.020 185,235 +0.07(+1.18%)
Oct 03, 2006 5.987 6.012 5.868 5.950 244,146 -0.04(-0.62%)
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.