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 30, 2012 9.701 9.701 9.504 9.563 128,326 -0.10(-1.08%)
Mar 29, 2012 9.740 9.740 9.478 9.668 100,628 -0.13(-1.34%)
Mar 28, 2012 9.609 9.825 9.609 9.799 180,196 +0.22(+2.32%)
Mar 27, 2012 9.766 9.766 9.576 9.576 127,235 -0.21(-2.14%)
Mar 26, 2012 9.714 9.812 9.629 9.786 134,333 +0.10(+1.08%)
Mar 23, 2012 9.504 9.687 9.393 9.681 161,792 +0.16(+1.65%)
Mar 22, 2012 9.485 9.589 9.360 9.524 105,409 -0.07(-0.75%)
Mar 21, 2012 9.746 9.785 9.589 9.596 88,901 -0.10(-1.01%)
Mar 20, 2012 9.701 9.766 9.589 9.694 63,349 -0.09(-0.94%)
Mar 19, 2012 9.543 9.792 9.459 9.786 132,014 +0.24(+2.54%)
Mar 16, 2012 9.609 9.632 9.465 9.543 170,638 -0.03(-0.34%)
Mar 15, 2012 9.511 9.576 9.327 9.576 120,598 +0.08(+0.83%)
Mar 14, 2012 9.615 9.655 9.432 9.498 95,070 -0.12(-1.23%)
Mar 13, 2012 9.530 9.615 9.341 9.615 163,409 +0.19(+2.01%)
Mar 12, 2012 9.301 9.458 9.100 9.426 150,085 +0.15(+1.62%)
Mar 09, 2012 9.059 9.380 9.026 9.275 180,130 +0.21(+2.31%)
Mar 08, 2012 8.922 9.079 8.725 9.066 158,899 +0.22(+2.52%)
Mar 07, 2012 8.791 8.889 8.719 8.843 127,197 +0.09(+0.97%)
Mar 06, 2012 8.810 8.889 8.719 8.758 122,523 -0.17(-1.91%)
Mar 05, 2012 8.869 8.954 8.745 8.928 98,058 +0.05(+0.52%)
Mar 02, 2012 9.098 9.118 8.784 8.882 189,755 -0.18(-1.95%)
Mar 01, 2012 9.177 9.249 9.059 9.059 220,073 -0.05(-0.57%)
Feb 29, 2012 9.432 9.511 9.111 9.111 209,247 -0.29(-3.06%)
Feb 28, 2012 9.458 9.517 9.334 9.399 100,835 -0.03(-0.35%)
Feb 27, 2012 9.301 9.491 9.210 9.432 100,958 +0.09(+0.91%)
Feb 24, 2012 9.406 9.465 9.275 9.347 92,068 -0.07(-0.76%)
Feb 23, 2012 9.131 9.426 9.072 9.419 193,458 +0.33(+3.60%)
Feb 22, 2012 9.255 9.262 9.053 9.092 128,837 -0.18(-1.98%)
Feb 21, 2012 9.282 9.386 9.177 9.275 93,534 +0.01(+0.07%)
Feb 17, 2012 9.327 9.327 9.007 9.269 215,815 -0.03(-0.35%)
Feb 16, 2012 9.203 9.485 9.079 9.301 256,665 +0.13(+1.43%)
Feb 15, 2012 9.203 9.210 9.046 9.170 156,949 +0.05(+0.50%)
Feb 14, 2012 9.216 9.216 9.020 9.125 107,142 -0.10(-1.13%)
Feb 13, 2012 9.242 9.295 9.144 9.229 174,780 +0.12(+1.29%)
Feb 10, 2012 9.229 9.295 9.072 9.111 191,842 -0.19(-2.04%)
Feb 09, 2012 9.432 9.432 9.288 9.301 103,568 -0.11(-1.18%)
Feb 08, 2012 9.393 9.491 9.285 9.413 117,092 +0.08(+0.84%)
Feb 07, 2012 9.327 9.452 9.269 9.334 153,539 +0.02(+0.21%)
Feb 06, 2012 9.327 9.360 8.967 9.314 148,527 -0.04(-0.42%)
Feb 03, 2012 9.295 9.504 9.229 9.354 271,121 +0.24(+2.58%)
Feb 02, 2012 9.327 9.327 9.079 9.118 318,962 -0.20(-2.11%)
Feb 01, 2012 9.023 9.347 8.971 9.314 293,334 +0.38(+4.28%)
Jan 31, 2012 9.036 9.036 8.770 8.932 266,789 -0.07(-0.79%)
Jan 30, 2012 9.023 9.075 8.977 9.003 116,353 -0.07(-0.79%)
Jan 27, 2012 9.042 9.250 8.951 9.075 208,362 +0.20(+2.26%)
Jan 26, 2012 9.003 9.068 8.835 8.874 211,770 -0.06(-0.73%)
Jan 25, 2012 9.088 9.146 8.919 8.938 154,666 -0.13(-1.43%)
Jan 24, 2012 8.945 9.107 8.867 9.068 122,784 +0.09(+1.01%)
Jan 23, 2012 8.997 9.139 8.919 8.977 120,247 +0.00(+0.00%)
Jan 20, 2012 8.848 9.036 8.848 8.977 160,615 +0.11(+1.24%)
Jan 19, 2012 8.997 8.997 8.770 8.867 144,075 -0.10(-1.08%)
Jan 18, 2012 8.835 8.977 8.757 8.964 126,570 +0.13(+1.47%)
Jan 17, 2012 8.997 8.997 8.380 8.835 162,520 -0.07(-0.80%)
Jan 13, 2012 8.802 9.042 8.731 8.906 151,420 -0.03(-0.29%)
Jan 12, 2012 8.783 8.938 8.666 8.932 130,370 +0.17(+1.92%)
Jan 11, 2012 8.621 8.783 8.426 8.763 247,058 +0.12(+1.43%)
Jan 10, 2012 8.699 8.906 8.556 8.640 178,445 +0.06(+0.68%)
Jan 09, 2012 8.686 8.712 8.550 8.582 155,570 -0.03(-0.38%)
Jan 06, 2012 8.789 8.880 8.601 8.614 235,080 -0.15(-1.70%)
Jan 05, 2012 8.439 8.789 8.349 8.763 149,053 +0.29(+3.36%)
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.