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

Dime Community Bancshares Inc (NQ: DCOM )

18.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 31, 2012 9.227 9.397 9.132 9.382 87,432 +0.14(+1.53%)
Dec 28, 2012 9.267 9.469 9.179 9.240 67,062 -0.07(-0.72%)
Dec 27, 2012 9.314 9.335 9.186 9.308 79,046 -0.03(-0.29%)
Dec 26, 2012 9.415 9.517 9.328 9.335 75,254 -0.08(-0.86%)
Dec 24, 2012 9.469 9.550 9.348 9.415 42,254 -0.07(-0.78%)
Dec 21, 2012 9.571 9.584 9.395 9.490 779,144 -0.08(-0.85%)
Dec 20, 2012 9.409 9.571 9.375 9.571 190,141 +0.14(+1.50%)
Dec 19, 2012 9.402 9.429 9.281 9.429 116,430 +0.06(+0.65%)
Dec 18, 2012 9.274 9.375 9.200 9.368 228,430 +0.11(+1.24%)
Dec 17, 2012 9.233 9.335 9.159 9.254 394,036 +0.04(+0.43%)
Dec 14, 2012 9.146 9.294 9.146 9.214 146,019 +0.02(+0.23%)
Dec 13, 2012 9.227 9.287 9.152 9.193 240,146 -0.04(-0.44%)
Dec 12, 2012 9.308 9.442 9.220 9.233 223,995 -0.07(-0.80%)
Dec 11, 2012 9.341 9.409 9.287 9.308 264,073 +0.01(+0.15%)
Dec 10, 2012 9.240 9.355 9.186 9.294 214,645 +0.05(+0.51%)
Dec 07, 2012 9.341 9.341 9.206 9.247 164,236 -0.07(-0.80%)
Dec 06, 2012 9.247 9.351 9.247 9.321 180,410 +0.04(+0.44%)
Dec 05, 2012 9.314 9.362 9.233 9.281 94,958 -0.06(-0.65%)
Dec 04, 2012 9.362 9.375 9.247 9.341 114,549 -0.07(-0.72%)
Nov 30, 2012 9.267 9.429 9.146 9.409 347,560 +0.13(+1.45%)
Nov 29, 2012 9.139 9.294 9.071 9.274 118,012 +0.17(+1.85%)
Nov 28, 2012 9.004 9.119 8.754 9.105 140,518 +0.04(+0.45%)
Nov 27, 2012 9.105 9.166 9.058 9.065 177,977 -0.07(-0.74%)
Nov 26, 2012 9.051 9.139 9.031 9.132 98,935 +0.04(+0.45%)
Nov 23, 2012 9.139 9.139 9.065 9.092 79,202 +0.00(+0.00%)
Nov 21, 2012 9.152 9.152 9.024 9.092 55,834 -0.01(-0.15%)
Nov 20, 2012 9.065 9.166 8.997 9.105 130,043 +0.06(+0.67%)
Nov 19, 2012 8.795 9.071 8.714 9.045 296,228 +0.27(+3.07%)
Nov 16, 2012 8.761 9.125 8.674 8.775 650,628 +0.01(+0.08%)
Nov 15, 2012 8.829 8.903 8.714 8.768 122,137 -0.09(-0.99%)
Nov 14, 2012 9.024 9.105 8.829 8.856 154,158 -0.12(-1.39%)
Nov 13, 2012 9.092 9.337 8.977 8.980 81,637 -0.14(-1.52%)
Nov 12, 2012 9.065 9.179 9.045 9.119 75,114 +0.06(+0.67%)
Nov 09, 2012 9.071 9.179 9.016 9.058 146,057 -0.08(-0.89%)
Nov 08, 2012 9.274 9.429 9.132 9.139 111,966 -0.16(-1.74%)
Nov 07, 2012 9.618 9.732 9.281 9.301 275,132 -0.40(-4.17%)
Nov 06, 2012 9.753 9.786 9.564 9.705 212,709 +0.22(+2.35%)
Nov 05, 2012 9.422 9.577 9.395 9.483 128,738 -0.07(-0.71%)
Nov 02, 2012 9.820 9.820 9.530 9.550 161,137 -0.22(-2.28%)
Nov 01, 2012 9.666 9.830 9.552 9.773 314,429 +0.09(+0.90%)
Oct 31, 2012 9.673 9.753 9.599 9.686 164,380 -0.01(-0.07%)
Oct 26, 2012 9.907 9.693 9.693 9.693 310,176 +0.31(+3.27%)
Oct 25, 2012 9.426 9.512 9.285 9.385 130,425 +0.02(+0.21%)
Oct 24, 2012 9.406 9.446 9.299 9.366 67,595 -0.03(-0.28%)
Oct 23, 2012 9.345 9.419 9.225 9.392 93,478 +0.15(+1.66%)
Oct 19, 2012 9.165 9.285 9.165 9.239 180,404 +0.01(+0.15%)
Oct 18, 2012 9.372 9.459 9.212 9.224 143,326 -0.19(-1.99%)
Oct 17, 2012 9.299 9.412 9.299 9.412 131,263 +0.10(+1.08%)
Oct 16, 2012 9.412 9.412 9.292 9.312 165,378 -0.05(-0.57%)
Oct 15, 2012 9.332 9.412 9.225 9.365 106,485 +0.03(+0.36%)
Oct 12, 2012 9.452 9.452 9.299 9.332 106,585 -0.16(-1.69%)
Oct 11, 2012 9.579 9.599 9.459 9.492 114,178 -0.05(-0.49%)
Oct 10, 2012 9.492 9.586 9.426 9.539 188,107 +0.04(+0.42%)
Oct 09, 2012 9.639 9.639 9.486 9.499 108,099 -0.16(-1.66%)
Oct 08, 2012 9.679 9.699 9.606 9.659 65,444 -0.09(-0.89%)
Oct 05, 2012 9.773 9.866 9.666 9.746 154,208 -0.02(-0.21%)
Oct 04, 2012 9.673 9.800 9.613 9.766 160,193 +0.11(+1.11%)
Oct 03, 2012 9.780 9.780 9.619 9.659 106,594 -0.13(-1.36%)
Oct 02, 2012 9.726 10.01 9.686 9.793 112,835 +0.09(+0.89%)
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.