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

Dime Community Bancshares Inc (NQ: DCOM )

33.44 +0.39 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 28, 2011 7.710 7.725 7.567 7.676 188,810 -0.01(-0.19%)
Feb 25, 2011 7.518 7.701 7.488 7.691 147,266 +0.19(+2.50%)
Feb 24, 2011 7.488 7.602 7.448 7.503 268,623 +0.02(+0.26%)
Feb 23, 2011 7.557 7.567 7.438 7.483 226,865 -0.06(-0.79%)
Feb 22, 2011 7.661 7.666 7.508 7.542 161,130 -0.16(-2.06%)
Feb 18, 2011 7.641 7.734 7.567 7.701 145,351 +0.10(+1.30%)
Feb 17, 2011 7.557 7.661 7.557 7.602 149,807 +0.04(+0.59%)
Feb 16, 2011 7.562 7.611 7.513 7.557 106,099 +0.01(+0.20%)
Feb 15, 2011 7.626 7.663 7.542 7.542 210,102 -0.11(-1.42%)
Feb 14, 2011 7.691 7.720 7.646 7.651 96,369 -0.03(-0.39%)
Feb 11, 2011 7.631 7.715 7.631 7.681 205,285 +0.01(+0.13%)
Feb 10, 2011 7.671 7.725 7.557 7.671 263,855 -0.04(-0.51%)
Feb 09, 2011 7.676 7.765 7.626 7.710 131,252 +0.01(+0.19%)
Feb 08, 2011 7.735 7.740 7.616 7.696 167,295 -0.05(-0.64%)
Feb 07, 2011 7.681 7.809 7.679 7.745 193,621 +0.06(+0.77%)
Feb 04, 2011 7.740 7.809 7.671 7.686 203,838 -0.08(-1.02%)
Feb 03, 2011 7.790 7.819 7.740 7.765 165,065 -0.05(-0.63%)
Feb 02, 2011 7.656 7.859 7.656 7.814 250,298 +0.12(+1.61%)
Feb 01, 2011 7.557 7.750 7.503 7.691 184,860 +0.23(+3.12%)
Jan 31, 2011 7.592 7.592 7.396 7.458 368,953 -0.04(-0.59%)
Jan 28, 2011 7.428 7.577 7.399 7.503 318,920 +0.03(+0.46%)
Jan 27, 2011 7.374 7.488 7.362 7.468 232,634 +0.11(+1.55%)
Jan 26, 2011 7.320 7.443 7.295 7.354 211,984 +0.04(+0.54%)
Jan 25, 2011 7.246 7.374 7.246 7.315 181,408 +0.02(+0.27%)
Jan 24, 2011 7.226 7.320 7.221 7.295 116,029 +0.09(+1.24%)
Jan 21, 2011 7.285 7.330 7.181 7.206 264,031 -0.00(-0.07%)
Jan 20, 2011 7.176 7.295 7.171 7.211 224,617 -0.01(-0.21%)
Jan 19, 2011 7.404 7.404 7.221 7.226 490,124 -0.20(-2.66%)
Jan 18, 2011 7.458 7.458 7.320 7.424 89,359 -0.05(-0.73%)
Jan 14, 2011 7.379 7.493 7.379 7.478 93,328 +0.10(+1.34%)
Jan 13, 2011 7.349 7.379 7.275 7.379 123,500 +0.03(+0.40%)
Jan 12, 2011 7.547 7.547 7.285 7.349 117,307 +0.07(+1.02%)
Jan 11, 2011 7.255 7.320 7.155 7.275 176,974 +0.05(+0.75%)
Jan 10, 2011 7.097 7.270 7.048 7.221 220,442 +0.07(+1.04%)
Jan 07, 2011 7.369 7.374 7.117 7.147 96,580 -0.19(-2.56%)
Jan 06, 2011 7.330 7.364 7.241 7.335 208,961 +0.00(+0.07%)
Jan 05, 2011 7.295 7.359 7.221 7.330 127,740 +0.01(+0.20%)
Jan 04, 2011 7.537 7.537 7.236 7.315 135,540 -0.19(-2.50%)
Jan 03, 2011 7.305 7.547 7.305 7.503 234,187 +0.29(+3.98%)
Dec 31, 2010 7.364 7.409 7.216 7.216 134,912 -0.15(-2.08%)
Dec 30, 2010 7.488 7.493 7.369 7.369 58,551 -0.11(-1.46%)
Dec 29, 2010 7.473 7.522 7.384 7.478 77,217 +0.04(+0.60%)
Dec 28, 2010 7.621 7.621 7.362 7.433 184,302 -0.04(-0.60%)
Dec 27, 2010 7.312 7.497 7.283 7.478 162,785 +0.16(+2.13%)
Dec 23, 2010 7.307 7.351 7.283 7.322 97,185 +0.03(+0.47%)
Dec 22, 2010 7.283 7.346 7.239 7.288 128,856 +0.00(+0.07%)
Dec 21, 2010 7.268 7.351 7.200 7.283 187,253 +0.07(+0.95%)
Dec 20, 2010 7.215 7.249 7.176 7.215 199,274 +0.03(+0.41%)
Dec 17, 2010 7.195 7.225 7.103 7.186 514,211 +0.01(+0.14%)
Dec 16, 2010 7.259 7.259 7.156 7.176 175,148 -0.07(-1.01%)
Dec 15, 2010 7.259 7.326 7.220 7.249 173,849 -0.01(-0.13%)
Dec 14, 2010 7.293 7.332 7.215 7.259 104,369 +0.01(+0.20%)
Dec 13, 2010 7.259 7.288 7.200 7.244 113,284 +0.00(+0.07%)
Dec 10, 2010 7.132 7.249 7.093 7.239 87,828 +0.12(+1.64%)
Dec 09, 2010 7.200 7.200 7.088 7.122 160,853 -0.01(-0.14%)
Dec 08, 2010 6.991 7.205 6.962 7.132 172,063 +0.15(+2.09%)
Dec 07, 2010 6.981 7.078 6.913 6.986 190,188 +0.09(+1.34%)
Dec 06, 2010 6.840 6.932 6.801 6.893 87,280 +0.02(+0.28%)
Dec 03, 2010 6.781 6.913 6.718 6.874 173,861 +0.05(+0.79%)
Dec 02, 2010 6.660 6.835 6.606 6.820 174,290 +0.15(+2.19%)
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.