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

Dime Community Bancshares Inc (NQ: DCOM )

17.83 +0.10 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2009 5.508 5.675 5.365 5.597 597,882 +0.18(+3.42%)
Mar 30, 2009 5.603 5.669 5.382 5.412 447,785 -0.50(-8.38%)
Mar 26, 2009 5.794 5.937 5.526 5.907 494,787 +0.19(+3.34%)
Mar 25, 2009 5.537 5.824 5.424 5.716 368,271 +0.21(+3.90%)
Mar 24, 2009 5.925 5.997 5.454 5.502 313,158 -0.47(-7.80%)
Mar 23, 2009 5.561 5.967 5.490 5.967 517,830 +0.60(+11.11%)
Mar 20, 2009 5.430 5.531 5.167 5.370 506,813 +0.00(+0.00%)
Mar 19, 2009 5.687 5.740 5.358 5.370 348,028 -0.24(-4.36%)
Mar 18, 2009 5.370 5.710 5.239 5.615 1,287,666 +0.20(+3.75%)
Mar 17, 2009 5.502 5.549 5.305 5.412 573,525 -0.13(-2.26%)
Mar 16, 2009 5.967 6.015 5.514 5.537 410,353 -0.38(-6.36%)
Mar 13, 2009 5.848 6.325 5.758 5.913 525,123 +0.39(+7.02%)
Mar 12, 2009 4.780 5.549 4.660 5.526 553,578 +0.75(+15.61%)
Mar 11, 2009 4.368 4.827 4.284 4.780 525,582 +0.45(+10.48%)
Mar 10, 2009 3.980 4.559 3.855 4.326 1,029,940 +0.21(+5.07%)
Mar 09, 2009 4.374 4.416 4.034 4.117 365,080 -0.32(-7.13%)
Mar 06, 2009 4.583 4.672 4.386 4.434 405,011 -0.11(-2.49%)
Mar 05, 2009 5.066 5.126 4.511 4.547 389,237 -0.60(-11.60%)
Mar 04, 2009 5.531 5.615 5.090 5.144 309,493 -0.63(-10.95%)
Mar 02, 2009 5.746 5.997 5.734 5.776 288,908 -0.11(-1.83%)
Feb 27, 2009 5.872 6.104 5.800 5.884 318,383 -0.11(-1.79%)
Feb 26, 2009 5.585 6.206 5.573 5.991 504,079 +0.44(+7.84%)
Feb 25, 2009 5.346 5.776 5.293 5.555 358,406 +0.16(+2.87%)
Feb 24, 2009 5.251 5.406 5.024 5.400 526,554 +0.21(+4.02%)
Feb 23, 2009 5.329 5.430 5.167 5.191 353,860 -0.10(-1.92%)
Feb 20, 2009 5.239 5.418 5.114 5.293 375,721 -0.04(-0.67%)
Feb 19, 2009 5.466 5.603 5.293 5.329 237,040 -0.09(-1.65%)
Feb 18, 2009 5.573 5.597 5.370 5.418 278,077 -0.07(-1.20%)
Feb 17, 2009 5.657 5.752 5.472 5.484 480,961 -0.26(-4.47%)
Feb 13, 2009 5.967 6.053 5.740 5.740 468,057 -0.24(-3.99%)
Feb 12, 2009 5.681 6.063 5.651 5.979 454,730 -0.05(-0.79%)
Feb 11, 2009 5.854 6.116 5.854 6.027 295,176 +0.11(+1.81%)
Feb 10, 2009 6.116 6.248 5.907 5.919 489,372 -0.26(-4.15%)
Feb 09, 2009 6.104 6.283 6.027 6.176 219,653 +0.02(+0.39%)
Feb 06, 2009 5.824 6.176 5.627 6.152 482,078 +0.30(+5.20%)
Feb 05, 2009 5.573 5.913 5.531 5.848 300,048 +0.24(+4.37%)
Feb 04, 2009 5.615 5.764 5.484 5.603 404,704 -0.04(-0.74%)
Feb 03, 2009 6.057 6.057 5.591 5.645 537,695 -0.39(-6.43%)
Feb 02, 2009 5.889 6.063 5.633 6.033 547,003 +0.04(+0.60%)
Jan 30, 2009 6.110 6.259 5.973 5.997 350,240 -0.07(-1.08%)
Jan 29, 2009 6.755 6.755 6.009 6.063 525,488 -0.80(-11.65%)
Jan 28, 2009 6.928 6.946 6.689 6.862 616,488 +0.00(+0.00%)
Jan 27, 2009 6.850 6.922 6.653 6.862 361,944 -0.02(-0.26%)
Jan 26, 2009 6.838 7.059 6.713 6.880 530,057 +0.02(+0.26%)
Jan 23, 2009 6.856 6.981 5.693 6.862 1,223,611 -0.30(-4.17%)
Jan 22, 2009 7.375 7.632 6.928 7.160 277,670 -0.42(-5.59%)
Jan 21, 2009 7.143 7.602 6.898 7.584 411,386 +0.53(+7.53%)
Jan 20, 2009 7.381 7.709 7.053 7.053 419,845 -0.48(-6.34%)
Jan 16, 2009 7.501 7.530 7.202 7.530 244,741 +0.10(+1.37%)
Jan 15, 2009 7.363 7.608 7.196 7.429 324,938 +0.08(+1.14%)
Jan 14, 2009 7.775 7.829 7.345 7.345 286,753 -0.57(-7.16%)
Jan 13, 2009 7.650 7.990 7.632 7.912 383,320 +0.26(+3.43%)
Jan 12, 2009 7.721 7.942 7.590 7.650 289,795 -0.08(-1.08%)
Jan 09, 2009 8.038 8.038 7.715 7.733 398,041 -0.29(-3.57%)
Jan 08, 2009 7.727 8.115 7.698 8.020 223,461 +0.25(+3.23%)
Jan 07, 2009 7.817 7.865 7.686 7.769 307,661 -0.20(-2.54%)
Jan 06, 2009 7.763 8.050 7.662 7.972 207,455 +0.29(+3.73%)
Jan 05, 2009 7.841 8.002 7.560 7.686 269,917 -0.14(-1.75%)
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.