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 29, 2009 5.000 5.329 4.905 5.317 594,021 +0.32(+6.32%)
May 28, 2009 4.983 5.054 4.839 5.000 397,566 +0.08(+1.58%)
May 27, 2009 5.012 5.173 4.923 4.923 301,626 -0.16(-3.06%)
May 26, 2009 4.929 5.102 4.899 5.078 662,931 +0.16(+3.15%)
May 22, 2009 4.899 5.024 4.833 4.923 388,006 +0.04(+0.86%)
May 21, 2009 4.881 4.977 4.780 4.881 301,799 -0.05(-1.09%)
May 20, 2009 4.988 5.042 4.887 4.935 418,776 +0.01(+0.12%)
May 19, 2009 5.126 5.341 4.815 4.929 627,580 -0.27(-5.17%)
May 18, 2009 4.595 5.221 4.595 5.197 628,810 +0.68(+15.06%)
May 15, 2009 4.648 4.768 4.386 4.517 356,754 -0.14(-3.07%)
May 14, 2009 4.219 4.678 4.201 4.660 1,104,995 +0.48(+11.41%)
May 13, 2009 4.672 4.678 4.165 4.183 794,036 -0.57(-11.93%)
May 12, 2009 4.911 4.983 4.607 4.750 617,401 -0.10(-2.09%)
May 11, 2009 5.221 5.221 4.815 4.851 463,999 -0.41(-7.82%)
May 08, 2009 5.173 5.358 4.977 5.263 408,034 +0.14(+2.80%)
May 07, 2009 5.132 5.221 4.953 5.120 515,438 -0.01(-0.12%)
May 06, 2009 4.863 5.150 4.780 5.126 503,697 +0.31(+6.44%)
May 05, 2009 5.030 5.078 4.780 4.815 479,719 -0.34(-6.60%)
May 04, 2009 4.899 5.167 4.672 5.156 434,219 +0.39(+8.27%)
May 01, 2009 4.977 4.983 4.750 4.762 299,215 -0.21(-4.32%)
Apr 30, 2009 5.156 5.352 4.953 4.977 531,716 -0.11(-2.23%)
Apr 29, 2009 5.006 5.311 4.899 5.090 868,353 -0.02(-0.35%)
Apr 28, 2009 4.947 5.275 4.881 5.108 257,647 +0.09(+1.78%)
Apr 27, 2009 5.150 5.311 4.994 5.018 373,980 -0.23(-4.43%)
Apr 24, 2009 5.120 5.329 4.780 5.251 338,003 +0.17(+3.41%)
Apr 23, 2009 5.460 5.549 5.048 5.078 414,079 -0.36(-6.59%)
Apr 22, 2009 5.567 5.740 5.418 5.436 435,322 -0.25(-4.41%)
Apr 21, 2009 5.144 5.699 4.899 5.687 491,049 +0.51(+9.79%)
Apr 20, 2009 5.549 5.633 5.167 5.179 308,417 -0.54(-9.39%)
Apr 17, 2009 5.770 5.828 5.615 5.716 452,380 -0.02(-0.42%)
Apr 16, 2009 5.734 5.776 5.490 5.740 495,082 +0.07(+1.26%)
Apr 15, 2009 5.621 5.693 5.508 5.669 469,572 +0.03(+0.53%)
Apr 14, 2009 6.379 6.379 5.633 5.639 546,769 -0.82(-12.74%)
Apr 13, 2009 6.295 6.504 6.248 6.462 352,145 +0.11(+1.79%)
Apr 09, 2009 5.931 6.367 5.760 6.349 444,847 +0.54(+9.35%)
Apr 08, 2009 5.854 5.889 5.657 5.806 269,477 +0.04(+0.72%)
Apr 07, 2009 5.657 5.925 5.615 5.764 264,610 +0.02(+0.31%)
Apr 06, 2009 5.901 5.955 5.669 5.746 261,076 -0.24(-3.99%)
Apr 03, 2009 5.782 6.003 5.663 5.985 401,200 +0.17(+2.87%)
Apr 02, 2009 5.836 5.961 5.639 5.818 306,171 +0.14(+2.52%)
Apr 01, 2009 5.526 5.800 5.430 5.675 296,584 +0.08(+1.39%)
Mar 31, 2009 5.508 5.675 5.365 5.597 597,882 +0.18(+3.42%)
Mar 30, 2009 5.603 5.669 5.382 5.412 447,785 -0.50(-8.38%)
Mar 26, 2009 5.794 5.937 5.526 5.907 494,787 +0.19(+3.34%)
Mar 25, 2009 5.537 5.824 5.424 5.716 368,271 +0.21(+3.90%)
Mar 24, 2009 5.925 5.997 5.454 5.502 313,158 -0.47(-7.80%)
Mar 23, 2009 5.561 5.967 5.490 5.967 517,830 +0.60(+11.11%)
Mar 20, 2009 5.430 5.531 5.167 5.370 506,813 +0.00(+0.00%)
Mar 19, 2009 5.687 5.740 5.358 5.370 348,028 -0.24(-4.36%)
Mar 18, 2009 5.370 5.710 5.239 5.615 1,287,666 +0.20(+3.75%)
Mar 17, 2009 5.502 5.549 5.305 5.412 573,525 -0.13(-2.26%)
Mar 16, 2009 5.967 6.015 5.514 5.537 410,353 -0.38(-6.36%)
Mar 13, 2009 5.848 6.325 5.758 5.913 525,123 +0.39(+7.02%)
Mar 12, 2009 4.780 5.549 4.660 5.526 553,578 +0.75(+15.61%)
Mar 11, 2009 4.368 4.827 4.284 4.780 525,582 +0.45(+10.48%)
Mar 10, 2009 3.980 4.559 3.855 4.326 1,029,940 +0.21(+5.07%)
Mar 09, 2009 4.374 4.416 4.034 4.117 365,080 -0.32(-7.13%)
Mar 06, 2009 4.583 4.672 4.386 4.434 405,011 -0.11(-2.49%)
Mar 05, 2009 5.066 5.126 4.511 4.547 389,237 -0.60(-11.60%)
Mar 04, 2009 5.531 5.615 5.090 5.144 309,493 -0.63(-10.95%)
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.