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 30, 2008 10.85 10.88 10.57 10.85 465,080 +0.01(+0.11%)
May 29, 2008 10.66 10.92 10.66 10.84 245,162 +0.12(+1.11%)
May 28, 2008 10.99 11.01 10.58 10.72 176,584 -0.20(-1.86%)
May 27, 2008 10.81 10.99 10.74 10.92 308,637 +0.10(+0.88%)
May 26, 2008 10.97 10.97 10.75 10.82 191,388 +0.00(+0.00%)
May 23, 2008 10.97 10.97 10.75 10.82 191,388 -0.15(-1.36%)
May 22, 2008 10.68 10.99 10.64 10.97 194,038 +0.29(+2.74%)
May 21, 2008 10.57 10.82 10.48 10.68 364,781 +0.07(+0.67%)
May 20, 2008 10.75 10.80 10.58 10.61 227,128 -0.17(-1.55%)
May 19, 2008 11.25 11.30 10.75 10.78 442,374 -0.46(-4.09%)
May 16, 2008 11.52 11.52 11.01 11.24 338,073 -0.24(-2.08%)
May 15, 2008 11.33 11.50 11.19 11.47 568,178 +0.17(+1.53%)
May 14, 2008 11.22 11.37 11.22 11.30 454,752 +0.08(+0.74%)
May 13, 2008 11.17 11.31 11.05 11.22 456,275 +0.05(+0.43%)
May 12, 2008 10.93 11.18 10.89 11.17 268,076 +0.32(+2.97%)
May 09, 2008 10.68 10.90 10.61 10.85 339,759 +0.10(+0.94%)
May 08, 2008 10.87 10.93 10.69 10.75 366,732 -0.08(-0.77%)
May 07, 2008 11.03 11.13 10.82 10.83 385,016 -0.21(-1.89%)
May 06, 2008 10.98 11.37 10.94 11.04 708,181 -0.02(-0.16%)
May 05, 2008 10.97 11.08 10.68 11.06 663,616 +0.02(+0.22%)
May 02, 2008 11.18 11.37 11.02 11.03 966,475 -0.16(-1.44%)
May 01, 2008 11.10 11.27 10.89 11.19 733,394 +0.05(+0.48%)
Apr 30, 2008 11.09 11.24 11.03 11.14 610,706 +0.06(+0.54%)
Apr 29, 2008 11.13 11.16 11.02 11.08 539,651 -0.02(-0.21%)
Apr 28, 2008 11.08 11.25 11.04 11.10 657,560 +0.07(+0.59%)
Apr 25, 2008 11.20 11.22 10.95 11.04 552,971 -0.10(-0.86%)
Apr 24, 2008 10.82 11.14 10.80 11.13 736,987 +0.23(+2.14%)
Apr 23, 2008 11.16 11.16 10.81 10.90 554,913 -0.27(-2.40%)
Apr 22, 2008 10.73 11.19 10.54 11.17 2,090,715 +1.04(+10.31%)
Apr 21, 2008 10.48 10.51 10.13 10.13 332,841 -0.50(-4.66%)
Apr 18, 2008 10.48 10.68 10.38 10.62 394,483 +0.32(+3.07%)
Apr 17, 2008 10.44 10.51 10.19 10.31 430,670 -0.23(-2.15%)
Apr 16, 2008 10.00 10.58 9.935 10.53 415,654 +0.65(+6.58%)
Apr 15, 2008 9.971 10.11 9.852 9.881 421,766 -0.06(-0.60%)
Apr 14, 2008 9.876 10.20 9.768 9.941 791,673 +0.08(+0.79%)
Apr 11, 2008 9.983 10.25 9.852 9.864 919,585 -0.33(-3.28%)
Apr 10, 2008 10.11 10.29 10.03 10.20 592,374 +0.10(+1.00%)
Apr 09, 2008 10.43 10.50 10.09 10.10 549,984 -0.29(-2.76%)
Apr 08, 2008 10.43 10.72 10.34 10.38 567,283 -0.11(-1.08%)
Apr 07, 2008 10.64 10.81 10.44 10.50 560,539 -0.05(-0.45%)
Apr 04, 2008 10.79 10.79 10.51 10.54 463,238 -0.19(-1.78%)
Apr 03, 2008 10.69 11.02 10.66 10.73 1,017,604 +0.01(+0.06%)
Apr 02, 2008 10.59 10.75 10.55 10.73 1,077,545 +0.11(+1.01%)
Apr 01, 2008 10.63 11.04 10.48 10.62 1,232,373 +0.19(+1.83%)
Mar 31, 2008 10.10 10.60 10.04 10.43 1,110,120 +0.35(+3.43%)
Mar 28, 2008 9.852 10.14 9.774 10.08 358,926 +0.20(+1.99%)
Mar 27, 2008 10.01 10.14 9.792 9.887 349,444 -0.08(-0.84%)
Mar 26, 2008 10.07 10.17 9.834 9.971 381,662 -0.15(-1.47%)
Mar 25, 2008 10.23 10.32 10.02 10.12 563,641 -0.07(-0.64%)
Mar 24, 2008 10.18 10.38 10.12 10.19 869,171 -0.21(-2.07%)
Mar 21, 2008 9.947 10.64 9.822 10.40 1,594,036 +0.00(+0.00%)
Mar 20, 2008 9.947 10.64 9.822 10.40 1,594,036 +0.57(+5.76%)
Mar 19, 2008 10.01 10.25 9.828 9.834 679,095 -0.21(-2.14%)
Mar 18, 2008 9.876 10.05 9.661 10.05 613,253 +0.34(+3.50%)
Mar 17, 2008 9.332 9.876 9.332 9.708 391,820 +0.13(+1.31%)
Mar 14, 2008 9.750 9.828 9.327 9.583 363,096 -0.11(-1.11%)
Mar 13, 2008 9.112 9.756 9.112 9.691 273,794 +0.45(+4.91%)
Mar 12, 2008 9.517 9.705 9.195 9.237 326,669 -0.27(-2.82%)
Mar 11, 2008 9.010 9.512 8.957 9.506 331,802 +0.75(+8.59%)
Mar 10, 2008 8.795 8.939 8.688 8.754 206,706 -0.02(-0.27%)
Mar 07, 2008 8.551 8.980 8.551 8.778 350,037 +0.15(+1.73%)
Mar 06, 2008 8.658 8.748 8.563 8.628 432,466 -0.07(-0.82%)
Mar 05, 2008 9.046 9.046 8.652 8.700 402,770 -0.29(-3.25%)
Mar 04, 2008 8.790 9.034 8.742 8.992 475,021 +0.09(+1.01%)
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.