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

Dime Community Bancshares Inc (NQ: DCOM )

18.20 -0.55 (-2.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2007 7.900 8.038 7.781 8.014 297,445 +0.08(+1.05%)
Jan 30, 2007 7.960 8.008 7.877 7.930 314,145 -0.04(-0.52%)
Jan 29, 2007 7.990 8.026 7.859 7.972 174,509 -0.07(-0.89%)
Jan 26, 2007 7.924 8.044 7.817 8.044 183,354 +0.02(+0.30%)
Jan 25, 2007 8.109 8.109 7.942 8.020 143,809 -0.10(-1.18%)
Jan 24, 2007 8.020 8.145 8.020 8.115 125,579 +0.07(+0.89%)
Jan 23, 2007 8.067 8.121 8.038 8.044 249,239 -0.05(-0.59%)
Jan 22, 2007 8.121 8.121 8.014 8.091 112,530 -0.05(-0.66%)
Jan 19, 2007 8.115 8.252 8.026 8.145 160,058 +0.00(+0.00%)
Jan 18, 2007 8.115 8.193 8.056 8.145 199,188 +0.01(+0.07%)
Jan 17, 2007 8.246 8.282 8.121 8.139 99,904 -0.14(-1.73%)
Jan 16, 2007 8.354 8.354 8.193 8.282 125,344 -0.04(-0.43%)
Jan 12, 2007 8.282 8.348 8.229 8.318 61,371 +0.03(+0.36%)
Jan 11, 2007 8.252 8.336 8.211 8.288 66,528 +0.06(+0.73%)
Jan 10, 2007 8.145 8.270 8.127 8.229 119,078 +0.02(+0.29%)
Jan 09, 2007 8.252 8.270 8.157 8.205 134,558 -0.03(-0.36%)
Jan 08, 2007 8.264 8.324 8.175 8.235 164,549 -0.04(-0.43%)
Jan 05, 2007 8.384 8.384 8.252 8.270 186,590 -0.17(-1.98%)
Jan 04, 2007 8.443 8.485 8.324 8.437 212,799 +0.00(+0.00%)
Jan 03, 2007 8.402 8.527 8.318 8.437 184,286 +0.08(+0.93%)
Dec 29, 2006 8.521 8.599 8.335 8.360 155,220 -0.18(-2.10%)
Dec 28, 2006 8.640 8.640 8.533 8.539 83,724 -0.10(-1.11%)
Dec 27, 2006 8.509 8.640 8.467 8.634 114,045 +0.14(+1.69%)
Dec 26, 2006 8.420 8.503 8.420 8.491 99,516 +0.05(+0.57%)
Dec 22, 2006 8.414 8.467 8.342 8.443 103,471 +0.01(+0.07%)
Dec 21, 2006 8.390 8.473 8.258 8.437 151,935 +0.07(+0.86%)
Dec 20, 2006 8.402 8.414 8.306 8.366 155,040 -0.02(-0.21%)
Dec 19, 2006 8.306 8.384 8.235 8.384 140,268 +0.05(+0.64%)
Dec 18, 2006 8.479 8.551 8.294 8.330 178,779 -0.15(-1.76%)
Dec 15, 2006 8.443 8.515 8.408 8.479 446,900 +0.00(+0.00%)
Dec 14, 2006 8.449 8.563 8.431 8.479 117,075 +0.06(+0.71%)
Dec 13, 2006 8.449 8.461 8.318 8.420 267,984 -0.01(-0.14%)
Dec 12, 2006 8.342 8.479 8.342 8.431 132,998 +0.10(+1.22%)
Dec 11, 2006 8.437 8.485 8.330 8.330 96,139 -0.10(-1.20%)
Dec 08, 2006 8.402 8.485 8.300 8.431 103,682 +0.02(+0.28%)
Dec 07, 2006 8.533 8.560 8.408 8.408 84,404 -0.13(-1.47%)
Dec 06, 2006 8.527 8.557 8.455 8.533 64,425 -0.03(-0.35%)
Dec 05, 2006 8.515 8.587 8.437 8.563 113,791 +0.04(+0.49%)
Dec 04, 2006 8.312 8.533 8.282 8.521 132,463 +0.20(+2.37%)
Dec 01, 2006 8.372 8.408 8.246 8.324 88,802 -0.07(-0.85%)
Nov 30, 2006 8.324 8.414 8.288 8.396 172,446 +0.08(+0.93%)
Nov 29, 2006 8.324 8.372 8.246 8.318 139,668 +0.02(+0.22%)
Nov 28, 2006 8.252 8.348 8.205 8.300 117,638 +0.05(+0.58%)
Nov 27, 2006 8.431 8.431 8.241 8.252 144,350 -0.20(-2.40%)
Nov 24, 2006 8.402 8.479 8.384 8.455 31,911 +0.01(+0.14%)
Nov 22, 2006 8.426 8.491 8.408 8.443 51,363 +0.02(+0.21%)
Nov 21, 2006 8.455 8.485 8.420 8.426 114,784 -0.04(-0.49%)
Nov 20, 2006 8.467 8.527 8.431 8.467 70,875 -0.02(-0.21%)
Nov 17, 2006 8.515 8.515 8.420 8.485 102,591 -0.03(-0.35%)
Nov 16, 2006 8.682 8.706 8.461 8.515 248,562 -0.13(-1.52%)
Nov 15, 2006 8.503 8.676 8.342 8.646 196,451 +0.12(+1.40%)
Nov 14, 2006 8.420 8.533 8.336 8.527 138,887 +0.11(+1.28%)
Nov 13, 2006 8.354 8.437 8.300 8.420 185,598 +0.07(+0.79%)
Nov 10, 2006 8.211 8.354 8.175 8.354 132,542 +0.14(+1.74%)
Nov 09, 2006 8.354 8.354 8.175 8.211 111,223 -0.12(-1.43%)
Nov 08, 2006 8.169 8.348 8.115 8.330 151,390 +0.13(+1.60%)
Nov 07, 2006 8.223 8.354 8.175 8.199 217,336 -0.04(-0.51%)
Nov 06, 2006 8.193 8.318 8.193 8.241 161,303 +0.07(+0.80%)
Nov 03, 2006 8.157 8.294 8.115 8.175 174,685 +0.02(+0.29%)
Nov 02, 2006 8.264 8.348 8.109 8.151 200,731 -0.10(-1.16%)
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.