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, 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%)
May 01, 2007 7.930 8.223 7.930 8.199 195,523 +0.26(+3.23%)
Apr 30, 2007 8.145 8.205 7.924 7.942 306,431 -0.21(-2.56%)
Apr 27, 2007 8.002 8.157 7.984 8.151 286,026 +0.11(+1.34%)
Apr 26, 2007 7.978 8.085 7.859 8.044 387,434 +0.00(+0.00%)
Apr 25, 2007 7.930 8.169 7.799 8.044 659,700 +0.36(+4.66%)
Apr 24, 2007 7.692 7.763 7.626 7.686 101,094 -0.04(-0.54%)
Apr 23, 2007 7.930 7.930 7.692 7.727 107,536 -0.23(-2.92%)
Apr 20, 2007 7.853 7.966 7.799 7.960 121,937 +0.23(+2.93%)
Apr 19, 2007 7.811 7.865 7.709 7.733 109,489 -0.14(-1.82%)
Apr 18, 2007 7.829 7.966 7.709 7.877 182,236 +0.00(+0.00%)
Apr 17, 2007 7.930 7.972 7.805 7.877 82,134 -0.07(-0.83%)
Apr 16, 2007 7.721 7.966 7.721 7.942 227,890 +0.23(+3.02%)
Apr 13, 2007 7.542 7.715 7.524 7.709 93,809 +0.15(+1.97%)
Apr 12, 2007 7.542 7.590 7.471 7.560 123,338 -0.02(-0.31%)
Apr 11, 2007 7.721 7.721 7.524 7.584 191,470 -0.12(-1.55%)
Apr 10, 2007 7.703 7.739 7.692 7.703 99,191 -0.01(-0.15%)
Apr 09, 2007 7.829 7.829 7.602 7.715 499,025 -0.13(-1.60%)
Apr 05, 2007 7.775 7.906 7.775 7.841 134,255 +0.05(+0.61%)
Apr 04, 2007 8.091 8.091 7.781 7.793 193,905 -0.32(-3.90%)
Apr 03, 2007 8.002 8.115 7.972 8.109 270,420 +0.12(+1.49%)
Apr 02, 2007 7.894 8.002 7.859 7.990 114,424 +0.10(+1.21%)
Mar 30, 2007 7.978 7.978 7.823 7.894 198,740 -0.09(-1.12%)
Mar 29, 2007 7.811 8.032 7.811 7.984 140,983 +0.21(+2.69%)
Mar 28, 2007 7.900 7.942 7.662 7.775 469,213 -0.17(-2.18%)
Mar 27, 2007 8.050 8.085 7.930 7.948 132,777 -0.14(-1.77%)
Mar 26, 2007 8.127 8.187 8.050 8.091 89,636 -0.06(-0.73%)
Mar 23, 2007 8.103 8.175 8.103 8.151 55,764 +0.03(+0.37%)
Mar 22, 2007 8.181 8.199 8.091 8.121 111,458 -0.04(-0.44%)
Mar 21, 2007 8.008 8.270 7.942 8.157 197,941 +0.14(+1.79%)
Mar 20, 2007 7.912 8.056 7.823 8.014 466,173 +0.12(+1.51%)
Mar 19, 2007 7.853 8.008 7.823 7.894 427,724 +0.07(+0.84%)
Mar 16, 2007 7.811 7.871 7.709 7.829 499,668 +0.01(+0.15%)
Mar 15, 2007 7.662 7.936 7.662 7.817 388,974 +0.13(+1.63%)
Mar 14, 2007 7.584 7.721 7.459 7.692 369,491 +0.15(+1.98%)
Mar 13, 2007 7.781 7.781 7.459 7.542 469,546 -0.24(-3.07%)
Mar 12, 2007 7.686 7.787 7.656 7.781 173,654 +0.06(+0.77%)
Mar 09, 2007 7.692 7.745 7.626 7.721 201,207 +0.07(+0.94%)
Mar 08, 2007 7.715 7.805 7.608 7.650 261,952 +0.01(+0.08%)
Mar 07, 2007 7.632 7.662 7.405 7.644 504,899 +0.01(+0.16%)
Mar 06, 2007 7.363 7.644 7.286 7.632 348,303 +0.34(+4.66%)
Mar 05, 2007 7.429 7.536 7.292 7.292 258,949 -0.19(-2.55%)
Mar 02, 2007 7.590 7.692 7.483 7.483 188,611 -0.13(-1.72%)
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.