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

Dime Community Bancshares Inc (NQ: DCOM )

18.43 -0.32 (-1.71%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 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, 2010 9.267 9.323 9.081 9.081 107,205 -0.19(-2.08%)
Dec 30, 2010 9.423 9.429 9.274 9.274 46,526 -0.14(-1.46%)
Dec 29, 2010 9.404 9.467 9.292 9.411 61,359 +0.06(+0.60%)
Dec 28, 2010 9.591 9.591 9.264 9.355 146,451 -0.20(-2.08%)
Dec 27, 2010 9.342 9.579 9.305 9.554 127,415 +0.20(+2.13%)
Dec 23, 2010 9.336 9.392 9.305 9.355 76,069 +0.04(+0.47%)
Dec 22, 2010 9.305 9.386 9.249 9.311 100,858 +0.01(+0.07%)
Dec 21, 2010 9.286 9.392 9.199 9.305 146,567 +0.09(+0.95%)
Dec 20, 2010 9.218 9.261 9.168 9.218 155,976 +0.04(+0.41%)
Dec 17, 2010 9.193 9.230 9.075 9.180 402,485 +0.01(+0.14%)
Dec 16, 2010 9.274 9.274 9.143 9.168 137,092 -0.09(-1.01%)
Dec 15, 2010 9.274 9.360 9.224 9.261 136,075 -0.01(-0.13%)
Dec 14, 2010 9.317 9.367 9.218 9.274 81,692 +0.02(+0.20%)
Dec 13, 2010 9.274 9.311 9.199 9.255 88,670 +0.01(+0.07%)
Dec 10, 2010 9.112 9.261 9.062 9.249 68,745 +0.15(+1.64%)
Dec 09, 2010 9.199 9.199 9.056 9.099 125,903 -0.01(-0.14%)
Dec 08, 2010 8.931 9.205 8.894 9.112 134,678 +0.19(+2.09%)
Dec 07, 2010 8.919 9.043 8.832 8.925 148,865 +0.12(+1.34%)
Dec 06, 2010 8.738 8.857 8.689 8.807 68,316 +0.02(+0.28%)
Dec 03, 2010 8.664 8.832 8.583 8.782 136,085 +0.07(+0.79%)
Dec 02, 2010 8.508 8.732 8.440 8.714 136,421 +0.19(+2.19%)
Dec 01, 2010 8.601 8.601 8.297 8.527 795,081 +0.03(+0.37%)
Nov 30, 2010 8.570 8.633 8.452 8.496 259,785 -0.18(-2.08%)
Nov 29, 2010 8.676 8.726 8.527 8.676 269,431 -0.06(-0.71%)
Nov 26, 2010 8.770 8.788 8.714 8.738 54,436 -0.09(-0.99%)
Nov 24, 2010 8.794 8.826 8.826 8.826 127,643 +0.12(+1.43%)
Nov 23, 2010 8.682 8.776 8.658 8.701 100,603 -0.04(-0.50%)
Nov 22, 2010 8.745 8.770 8.633 8.745 102,722 -0.02(-0.28%)
Nov 19, 2010 8.944 8.944 8.682 8.770 299,052 -0.17(-1.88%)
Nov 18, 2010 8.913 8.975 8.844 8.938 78,998 +0.13(+1.48%)
Nov 17, 2010 8.832 8.900 8.714 8.807 139,692 +0.00(+0.00%)
Nov 16, 2010 8.944 9.019 8.782 8.807 244,288 -0.17(-1.94%)
Nov 15, 2010 9.043 9.112 8.962 8.981 143,040 +0.02(+0.28%)
Nov 12, 2010 9.143 9.187 8.950 8.956 202,266 -0.26(-2.84%)
Nov 11, 2010 9.261 9.292 9.149 9.218 165,995 -0.16(-1.66%)
Nov 10, 2010 9.230 9.380 9.180 9.373 221,494 +0.16(+1.76%)
Nov 09, 2010 9.436 9.454 9.180 9.211 218,276 -0.22(-2.31%)
Nov 08, 2010 9.504 9.560 9.293 9.429 157,207 -0.12(-1.30%)
Nov 05, 2010 9.467 9.722 9.373 9.554 219,334 +0.06(+0.66%)
Nov 04, 2010 9.305 9.498 9.224 9.492 240,337 +0.34(+3.74%)
Nov 03, 2010 9.075 9.149 8.958 9.149 166,824 +0.06(+0.68%)
Nov 02, 2010 8.995 9.217 8.995 9.088 139,370 +0.15(+1.66%)
Nov 01, 2010 9.007 9.155 8.853 8.940 589,339 -0.06(-0.69%)
Oct 29, 2010 8.952 9.001 8.946 9.001 194,274 -0.01(-0.14%)
Oct 28, 2010 9.001 9.051 8.915 9.014 295,975 +0.10(+1.18%)
Oct 27, 2010 8.909 9.069 8.872 8.909 212,567 +0.01(+0.07%)
Oct 25, 2010 9.069 9.125 8.890 8.903 193,961 -0.12(-1.37%)
Oct 22, 2010 9.032 9.051 8.933 9.026 123,841 +0.02(+0.21%)
Oct 21, 2010 9.063 9.118 8.847 9.007 267,551 +0.01(+0.07%)
Oct 20, 2010 8.859 9.088 8.767 9.001 366,988 +0.15(+1.67%)
Oct 19, 2010 8.866 9.081 8.650 8.853 184,437 -0.17(-1.85%)
Oct 18, 2010 8.822 9.032 8.755 9.020 93,993 +0.22(+2.45%)
Oct 15, 2010 8.909 8.927 8.742 8.804 279,173 +0.02(+0.21%)
Oct 14, 2010 8.940 8.940 8.736 8.785 395,538 -0.15(-1.72%)
Oct 13, 2010 8.915 9.081 8.816 8.940 393,194 +0.04(+0.49%)
Oct 12, 2010 8.835 9.069 8.773 8.896 546,815 +0.02(+0.21%)
Oct 11, 2010 8.662 8.903 8.613 8.878 255,114 +0.21(+2.42%)
Oct 08, 2010 8.601 8.804 8.594 8.668 168,395 +0.04(+0.50%)
Oct 07, 2010 8.644 8.718 8.582 8.625 226,229 +0.04(+0.43%)
Oct 06, 2010 8.625 8.625 8.527 8.588 383,475 -0.04(-0.43%)
Oct 05, 2010 8.570 8.755 8.453 8.625 209,987 +0.12(+1.38%)
Oct 04, 2010 8.656 8.773 8.496 8.508 166,786 -0.15(-1.78%)
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.