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

Dime Community Bancshares Inc (NQ: DCOM )

19.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Mar 01, 2007 7.429 7.668 7.399 7.614 258,445 +0.11(+1.51%)
Feb 28, 2007 7.471 7.626 7.447 7.501 267,271 +0.05(+0.72%)
Feb 27, 2007 7.489 7.554 7.381 7.447 354,156 -0.11(-1.42%)
Feb 26, 2007 7.650 7.656 7.489 7.554 291,310 -0.05(-0.71%)
Feb 23, 2007 7.692 7.739 7.578 7.608 169,014 -0.12(-1.54%)
Feb 22, 2007 7.799 7.823 7.644 7.727 123,412 -0.08(-1.07%)
Feb 21, 2007 7.763 7.835 7.763 7.811 88,058 +0.01(+0.08%)
Feb 20, 2007 7.823 7.912 7.715 7.805 266,539 -0.04(-0.46%)
Feb 16, 2007 7.841 7.871 7.745 7.841 122,971 +0.02(+0.31%)
Feb 15, 2007 7.906 7.906 7.805 7.817 153,842 -0.05(-0.68%)
Feb 14, 2007 7.954 7.954 7.841 7.871 438,642 -0.09(-1.12%)
Feb 13, 2007 7.888 7.990 7.865 7.960 87,743 +0.07(+0.83%)
Feb 12, 2007 7.918 7.930 7.805 7.894 173,183 +0.05(+0.61%)
Feb 09, 2007 7.888 7.996 7.751 7.847 127,471 -0.05(-0.68%)
Feb 08, 2007 7.888 8.026 7.888 7.900 89,650 -0.02(-0.23%)
Feb 07, 2007 7.966 8.008 7.883 7.918 133,792 -0.05(-0.60%)
Feb 06, 2007 7.912 7.972 7.835 7.966 154,712 +0.06(+0.75%)
Feb 05, 2007 7.954 8.008 7.859 7.906 150,643 -0.08(-0.97%)
Feb 02, 2007 7.978 8.032 7.912 7.984 105,222 +0.00(+0.00%)
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.