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 (%)
Jan 30, 2015 9.618 9.740 9.458 9.477 323,926 -0.29(-2.96%)
Jan 29, 2015 9.490 9.779 9.458 9.766 347,729 +0.15(+1.54%)
Jan 28, 2015 10.14 10.14 9.586 9.618 230,833 -0.21(-2.09%)
Jan 27, 2015 9.856 9.933 9.759 9.824 139,054 -0.09(-0.91%)
Jan 26, 2015 9.830 9.926 9.682 9.913 124,327 +0.10(+0.98%)
Jan 23, 2015 10.05 10.05 9.772 9.817 125,928 -0.20(-1.99%)
Jan 22, 2015 9.702 10.02 9.644 10.02 240,274 +0.39(+4.07%)
Jan 21, 2015 9.657 9.753 9.535 9.625 215,246 -0.04(-0.40%)
Jan 20, 2015 9.856 9.946 9.618 9.663 367,973 -0.15(-1.57%)
Jan 16, 2015 9.721 9.942 9.689 9.817 211,195 +0.06(+0.66%)
Jan 15, 2015 9.791 9.869 9.682 9.753 271,097 +0.12(+1.20%)
Jan 14, 2015 9.688 9.726 9.536 9.637 218,523 -0.14(-1.42%)
Jan 13, 2015 9.770 9.985 9.656 9.777 223,271 +0.03(+0.32%)
Jan 12, 2015 9.789 9.802 9.707 9.745 147,322 -0.03(-0.26%)
Jan 09, 2015 9.935 9.935 9.739 9.770 145,837 -0.19(-1.90%)
Jan 08, 2015 9.973 10.02 9.846 9.960 212,900 +0.08(+0.77%)
Jan 07, 2015 9.954 9.954 9.770 9.884 146,966 +0.04(+0.39%)
Jan 06, 2015 10.09 10.09 9.802 9.846 175,022 -0.20(-1.95%)
Jan 05, 2015 10.11 10.19 9.998 10.04 236,299 -0.09(-0.87%)
Jan 02, 2015 10.36 10.43 10.03 10.13 121,486 -0.16(-1.60%)
Dec 31, 2014 10.48 10.30 10.30 10.30 206,839 -0.17(-1.63%)
Dec 30, 2014 10.33 10.47 10.31 10.47 189,942 +0.13(+1.29%)
Dec 29, 2014 10.27 10.43 10.26 10.33 355,944 +0.09(+0.86%)
Dec 26, 2014 10.23 10.32 10.20 10.24 100,407 +0.07(+0.68%)
Dec 24, 2014 10.19 10.17 10.17 10.17 66,416 -0.01(-0.06%)
Dec 23, 2014 10.12 10.23 10.07 10.18 274,982 +0.05(+0.50%)
Dec 22, 2014 10.05 10.21 10.05 10.13 237,321 +0.03(+0.25%)
Dec 19, 2014 10.09 10.16 9.992 10.11 595,027 -0.00(-0.03%)
Dec 18, 2014 10.12 10.14 10.01 10.11 226,190 +0.05(+0.53%)
Dec 17, 2014 9.871 10.12 9.808 10.05 245,411 +0.22(+2.19%)
Dec 16, 2014 9.726 10.10 9.694 9.840 501,587 +0.08(+0.78%)
Dec 15, 2014 9.808 9.954 9.764 9.764 298,144 -0.01(-0.06%)
Dec 12, 2014 9.726 9.865 9.726 9.770 264,107 -0.06(-0.58%)
Dec 11, 2014 9.802 9.973 9.802 9.827 187,561 +0.06(+0.65%)
Dec 10, 2014 9.890 9.935 9.751 9.764 368,479 -0.15(-1.53%)
Dec 09, 2014 9.599 9.922 9.599 9.916 277,893 +0.21(+2.22%)
Dec 08, 2014 9.713 9.890 9.644 9.701 153,951 -0.03(-0.32%)
Dec 05, 2014 9.675 9.922 9.650 9.732 280,711 +0.07(+0.72%)
Dec 04, 2014 9.587 9.783 9.524 9.663 229,368 +0.05(+0.53%)
Dec 03, 2014 9.593 9.713 9.486 9.612 182,861 +0.06(+0.66%)
Dec 02, 2014 9.473 9.663 9.473 9.549 183,530 +0.08(+0.80%)
Dec 01, 2014 9.618 9.618 9.454 9.473 186,274 -0.11(-1.12%)
Nov 28, 2014 9.764 9.767 9.562 9.580 70,515 -0.16(-1.62%)
Nov 26, 2014 9.770 9.739 9.739 9.739 150,385 +0.00(+0.00%)
Nov 25, 2014 9.777 9.859 9.675 9.739 172,258 +0.00(+0.00%)
Nov 24, 2014 9.599 9.769 9.535 9.739 273,836 +0.13(+1.38%)
Nov 21, 2014 9.821 9.884 9.574 9.606 214,425 -0.12(-1.24%)
Nov 20, 2014 9.568 9.732 9.524 9.726 131,611 +0.11(+1.12%)
Nov 19, 2014 9.758 9.758 9.549 9.618 125,871 -0.14(-1.43%)
Nov 18, 2014 9.783 9.859 9.751 9.758 218,460 -0.06(-0.58%)
Nov 17, 2014 9.865 9.903 9.783 9.814 125,806 -0.05(-0.51%)
Nov 14, 2014 10.01 10.01 9.859 9.865 206,240 -0.13(-1.27%)
Nov 13, 2014 10.09 10.09 9.895 9.992 200,232 -0.05(-0.50%)
Nov 12, 2014 9.789 10.06 9.789 10.04 173,621 +0.20(+1.99%)
Nov 11, 2014 9.770 9.859 9.745 9.846 293,455 +0.06(+0.65%)
Nov 10, 2014 9.770 9.808 9.707 9.783 181,058 +0.02(+0.19%)
Nov 07, 2014 9.770 9.814 9.675 9.764 245,870 -0.03(-0.26%)
Nov 06, 2014 9.707 9.865 9.688 9.789 259,939 +0.07(+0.72%)
Nov 05, 2014 9.852 9.865 9.669 9.720 211,237 -0.04(-0.45%)
Nov 04, 2014 9.770 9.865 9.612 9.764 188,989 -0.09(-0.90%)
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.