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

Dime Community Bancshares Inc (NQ: DCOM )

28.53 -0.53 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2013 7.810 7.913 7.736 7.884 285,558 +0.07(+0.95%)
Jan 30, 2013 7.862 7.862 7.742 7.810 336,317 -0.09(-1.08%)
Jan 29, 2013 7.742 7.896 7.650 7.896 365,316 +0.13(+1.69%)
Jan 28, 2013 7.890 7.913 7.690 7.765 359,023 -0.15(-1.95%)
Jan 25, 2013 7.816 8.113 7.816 7.919 462,910 -0.30(-3.68%)
Jan 24, 2013 8.027 8.267 7.999 8.221 498,924 +0.23(+2.86%)
Jan 23, 2013 8.136 8.273 7.970 7.993 183,682 -0.13(-1.55%)
Jan 22, 2013 8.050 8.164 8.050 8.119 200,496 +0.03(+0.35%)
Jan 18, 2013 8.136 8.164 8.033 8.090 176,139 -0.02(-0.28%)
Jan 17, 2013 8.107 8.198 8.039 8.113 74,137 +0.06(+0.71%)
Jan 16, 2013 8.147 8.164 8.050 8.056 178,470 -0.08(-0.98%)
Jan 15, 2013 8.119 8.159 8.033 8.136 84,701 -0.05(-0.56%)
Jan 14, 2013 8.187 8.227 8.156 8.181 67,290 -0.02(-0.21%)
Jan 11, 2013 8.216 8.221 8.110 8.198 92,178 +0.01(+0.14%)
Jan 10, 2013 8.181 8.210 8.124 8.187 96,210 +0.06(+0.70%)
Jan 09, 2013 8.130 8.221 8.084 8.130 136,294 +0.03(+0.43%)
Jan 08, 2013 8.010 8.096 7.959 8.095 100,423 +0.06(+0.71%)
Jan 07, 2013 8.141 8.170 8.016 8.039 77,455 -0.11(-1.40%)
Jan 04, 2013 8.216 8.216 8.079 8.153 192,272 -0.02(-0.21%)
Jan 03, 2013 8.164 8.210 8.113 8.170 115,185 +0.04(+0.49%)
Jan 02, 2013 8.100 8.136 7.942 8.130 288,607 +0.19(+2.37%)
Dec 31, 2012 7.810 7.954 7.730 7.942 103,288 +0.12(+1.53%)
Dec 28, 2012 7.845 8.016 7.770 7.822 79,224 -0.06(-0.72%)
Dec 27, 2012 7.884 7.902 7.776 7.879 93,381 -0.02(-0.29%)
Dec 26, 2012 7.970 8.056 7.896 7.902 88,901 -0.07(-0.86%)
Dec 24, 2012 8.016 8.084 7.913 7.970 49,917 -0.06(-0.78%)
Dec 21, 2012 8.101 8.113 7.953 8.033 920,441 -0.07(-0.85%)
Dec 20, 2012 7.964 8.101 7.936 8.101 224,623 +0.12(+1.50%)
Dec 19, 2012 7.959 7.982 7.856 7.982 137,545 +0.05(+0.65%)
Dec 18, 2012 7.850 7.936 7.787 7.930 269,855 +0.10(+1.24%)
Dec 17, 2012 7.816 7.902 7.753 7.833 465,494 +0.03(+0.43%)
Dec 14, 2012 7.742 7.867 7.742 7.799 172,499 +0.02(+0.23%)
Dec 13, 2012 7.810 7.862 7.747 7.782 283,696 -0.03(-0.44%)
Dec 12, 2012 7.879 7.993 7.805 7.816 264,616 -0.06(-0.80%)
Dec 11, 2012 7.907 7.964 7.862 7.879 311,962 +0.01(+0.15%)
Dec 10, 2012 7.822 7.919 7.776 7.867 253,571 +0.04(+0.51%)
Dec 07, 2012 7.907 7.907 7.793 7.827 194,020 -0.06(-0.80%)
Dec 06, 2012 7.827 7.916 7.827 7.890 213,128 +0.17(+2.14%)
Dec 05, 2012 7.753 7.792 7.685 7.725 114,086 -0.05(-0.65%)
Dec 04, 2012 7.792 7.803 7.697 7.775 137,623 -0.06(-0.72%)
Nov 30, 2012 7.713 7.848 7.612 7.831 417,570 +0.11(+1.45%)
Nov 29, 2012 7.607 7.736 7.551 7.719 141,784 +0.14(+1.85%)
Nov 28, 2012 7.494 7.590 7.287 7.579 168,822 +0.03(+0.45%)
Nov 27, 2012 7.579 7.629 7.539 7.545 213,828 -0.06(-0.74%)
Nov 26, 2012 7.534 7.607 7.517 7.601 118,863 +0.03(+0.45%)
Nov 23, 2012 7.607 7.607 7.545 7.567 95,156 +0.00(+0.00%)
Nov 21, 2012 7.618 7.618 7.511 7.567 67,080 -0.01(-0.15%)
Nov 20, 2012 7.545 7.629 7.489 7.579 156,237 +0.05(+0.67%)
Nov 19, 2012 7.320 7.551 7.253 7.528 355,897 +0.22(+3.07%)
Nov 16, 2012 7.292 7.595 7.219 7.304 781,684 +0.01(+0.08%)
Nov 15, 2012 7.348 7.410 7.253 7.298 146,739 -0.07(-0.99%)
Nov 14, 2012 7.511 7.579 7.348 7.371 185,211 -0.10(-1.39%)
Nov 13, 2012 7.567 7.772 7.472 7.475 98,081 -0.12(-1.52%)
Nov 12, 2012 7.545 7.640 7.528 7.590 90,245 +0.05(+0.67%)
Nov 09, 2012 7.551 7.640 7.505 7.539 175,477 -0.07(-0.89%)
Nov 08, 2012 7.719 7.848 7.601 7.607 134,520 -0.13(-1.74%)
Nov 07, 2012 8.005 8.101 7.725 7.741 330,552 -0.34(-4.17%)
Nov 06, 2012 8.118 8.146 7.960 8.078 255,555 +0.19(+2.35%)
Nov 05, 2012 7.842 7.972 7.820 7.893 154,670 -0.06(-0.71%)
Nov 02, 2012 8.174 8.174 7.932 7.949 193,595 -0.26(-3.21%)
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.