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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 5.208 5.253 5.051 5.123 205,399 -0.09(-1.72%)
Sep 29, 2009 5.257 5.356 5.208 5.212 163,713 -0.02(-0.43%)
Sep 28, 2009 5.118 5.275 5.109 5.235 209,939 +0.14(+2.82%)
Sep 25, 2009 5.073 5.136 4.970 5.091 216,549 -0.01(-0.26%)
Sep 24, 2009 5.100 5.176 5.028 5.105 307,144 +0.00(+0.09%)
Sep 23, 2009 4.975 5.154 4.930 5.100 576,616 +0.07(+1.43%)
Sep 22, 2009 5.051 5.051 4.907 5.028 549,820 +0.03(+0.54%)
Sep 21, 2009 5.011 5.078 4.885 5.002 358,918 -0.07(-1.33%)
Sep 18, 2009 5.253 5.253 5.006 5.069 722,899 -0.17(-3.33%)
Sep 17, 2009 5.414 5.423 5.235 5.244 320,180 -0.17(-3.15%)
Sep 16, 2009 5.100 5.427 5.073 5.414 561,146 +0.32(+6.24%)
Sep 15, 2009 5.109 5.163 5.002 5.096 412,016 -0.01(-0.26%)
Sep 14, 2009 4.885 5.127 4.885 5.109 243,416 +0.18(+3.73%)
Sep 11, 2009 5.028 5.046 4.916 4.925 228,160 -0.13(-2.48%)
Sep 10, 2009 4.997 5.051 4.903 5.051 372,308 +0.03(+0.62%)
Sep 09, 2009 4.867 5.037 4.831 5.019 182,617 +0.13(+2.75%)
Sep 08, 2009 4.979 4.979 4.822 4.885 353,058 -0.08(-1.54%)
Sep 04, 2009 4.872 4.961 4.809 4.961 261,115 +0.06(+1.28%)
Sep 03, 2009 4.872 4.993 4.795 4.898 430,587 +0.05(+1.11%)
Sep 02, 2009 4.952 4.984 4.836 4.845 504,163 -0.11(-2.17%)
Sep 01, 2009 4.988 5.109 4.912 4.952 643,455 -0.07(-1.34%)
Aug 31, 2009 5.230 5.239 4.988 5.019 819,443 -0.25(-4.68%)
Aug 28, 2009 5.405 5.481 5.203 5.266 528,933 -0.10(-1.92%)
Aug 27, 2009 5.486 5.486 5.312 5.369 379,671 -0.16(-2.84%)
Aug 26, 2009 5.598 5.692 5.508 5.526 221,995 -0.11(-1.91%)
Aug 25, 2009 5.602 5.710 5.526 5.633 171,463 +0.09(+1.62%)
Aug 24, 2009 5.607 5.674 5.508 5.544 266,555 -0.04(-0.72%)
Aug 21, 2009 5.602 5.647 5.544 5.584 627,860 +0.05(+0.97%)
Aug 20, 2009 5.477 5.603 5.477 5.530 343,626 +0.02(+0.41%)
Aug 19, 2009 5.418 5.539 5.414 5.508 337,376 +0.04(+0.74%)
Aug 18, 2009 5.566 5.651 5.396 5.468 811,979 -0.08(-1.45%)
Aug 17, 2009 5.423 5.616 5.163 5.548 272,778 +0.05(+0.90%)
Aug 14, 2009 5.584 5.607 5.387 5.499 218,026 -0.08(-1.37%)
Aug 13, 2009 5.584 5.705 5.423 5.575 373,475 +0.01(+0.16%)
Aug 12, 2009 5.490 5.611 5.486 5.566 241,256 +0.07(+1.22%)
Aug 11, 2009 5.526 5.602 5.423 5.499 409,006 -0.08(-1.37%)
Aug 10, 2009 5.477 5.624 5.391 5.575 268,246 +0.04(+0.73%)
Aug 07, 2009 5.508 5.728 5.506 5.535 388,271 +0.13(+2.40%)
Aug 06, 2009 5.642 5.696 5.387 5.405 404,691 -0.22(-3.98%)
Aug 05, 2009 5.705 5.732 5.553 5.629 338,996 -0.05(-0.95%)
Aug 04, 2009 5.665 5.750 5.638 5.683 335,986 -0.01(-0.16%)
Aug 03, 2009 5.436 5.799 5.396 5.692 699,465 +0.30(+5.48%)
Jul 31, 2009 5.427 5.499 5.244 5.396 512,035 -0.04(-0.74%)
Jul 30, 2009 5.481 5.638 5.378 5.436 542,501 +0.02(+0.33%)
Jul 29, 2009 5.064 5.452 5.042 5.418 663,336 +0.29(+5.68%)
Jul 28, 2009 5.114 5.253 4.939 5.127 631,441 -0.01(-0.17%)
Jul 27, 2009 4.818 5.145 4.701 5.136 474,801 +0.36(+7.50%)
Jul 24, 2009 4.777 4.836 4.683 4.777 187,945 -0.07(-1.39%)
Jul 23, 2009 4.531 4.858 4.482 4.845 598,112 +0.30(+6.50%)
Jul 22, 2009 4.446 4.585 4.405 4.549 271,693 +0.06(+1.40%)
Jul 21, 2009 4.639 4.639 4.401 4.486 477,048 -0.11(-2.44%)
Jul 20, 2009 4.701 4.742 4.535 4.598 342,874 -0.06(-1.35%)
Jul 17, 2009 4.674 4.800 4.558 4.661 766,505 +0.00(+0.00%)
Jul 16, 2009 4.500 4.710 4.500 4.661 713,110 +0.16(+3.48%)
Jul 15, 2009 4.482 4.607 4.468 4.504 461,275 +0.09(+1.93%)
Jul 14, 2009 4.195 4.466 4.195 4.419 1,112,312 +0.32(+7.76%)
Jul 13, 2009 3.989 4.127 3.935 4.101 330,078 +0.18(+4.69%)
Jul 10, 2009 3.863 3.930 3.827 3.917 529,897 +0.04(+1.04%)
Jul 09, 2009 3.926 4.007 3.850 3.877 301,655 -0.01(-0.23%)
Jul 08, 2009 3.953 3.966 3.827 3.886 262,328 -0.04(-0.91%)
Jul 07, 2009 4.007 4.078 3.899 3.921 347,210 -0.07(-1.80%)
Jul 06, 2009 4.042 4.137 3.953 3.993 525,916 -0.08(-1.87%)
Jul 02, 2009 4.047 4.141 4.020 4.069 502,766 +0.05(+1.34%)
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.