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

Dime Community Bancshares Inc (NQ: DCOM )

28.09 +0.10 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2006 5.966 6.024 5.884 5.892 179,359 -0.05(-0.90%)
Aug 30, 2006 5.933 5.975 5.830 5.946 193,556 +0.03(+0.49%)
Aug 29, 2006 5.859 5.946 5.764 5.917 360,615 +0.05(+0.91%)
Aug 28, 2006 5.793 5.884 5.760 5.863 183,790 +0.08(+1.35%)
Aug 25, 2006 5.789 5.826 5.727 5.785 169,855 -0.02(-0.36%)
Aug 24, 2006 5.781 5.818 5.748 5.806 170,332 +0.03(+0.57%)
Aug 23, 2006 5.925 5.933 5.719 5.773 166,333 -0.13(-2.17%)
Aug 22, 2006 5.859 5.929 5.839 5.901 119,587 +0.05(+0.85%)
Aug 21, 2006 5.938 5.938 5.802 5.851 105,441 -0.12(-2.07%)
Aug 18, 2006 5.958 5.987 5.863 5.975 181,321 +0.03(+0.49%)
Aug 17, 2006 5.847 5.946 5.806 5.946 156,773 +0.07(+1.19%)
Aug 16, 2006 5.971 5.971 5.863 5.876 206,502 -0.00(-0.07%)
Aug 15, 2006 5.863 5.892 5.822 5.880 132,373 +0.09(+1.57%)
Aug 14, 2006 5.806 5.872 5.711 5.789 119,837 +0.00(+0.07%)
Aug 11, 2006 5.731 5.859 5.703 5.785 266,483 +0.08(+1.45%)
Aug 10, 2006 5.661 5.727 5.595 5.703 152,131 +0.02(+0.29%)
Aug 09, 2006 5.764 5.814 5.670 5.686 149,999 -0.03(-0.58%)
Aug 08, 2006 5.789 5.925 5.711 5.719 219,931 -0.04(-0.72%)
Aug 07, 2006 5.777 5.818 5.744 5.760 113,621 -0.05(-0.78%)
Aug 04, 2006 5.925 5.983 5.768 5.806 345,702 -0.06(-1.05%)
Aug 03, 2006 5.744 5.905 5.736 5.868 189,751 +0.07(+1.28%)
Aug 02, 2006 5.802 5.822 5.744 5.793 175,316 +0.00(+0.00%)
Aug 01, 2006 5.723 5.822 5.689 5.793 263,934 +0.03(+0.57%)
Jul 31, 2006 5.769 5.797 5.674 5.760 350,546 -0.03(-0.50%)
Jul 28, 2006 5.612 5.814 5.604 5.789 293,218 +0.21(+3.85%)
Jul 27, 2006 5.723 5.777 5.567 5.575 262,469 -0.13(-2.31%)
Jul 26, 2006 5.731 5.769 5.608 5.707 216,089 -0.05(-0.93%)
Jul 25, 2006 5.802 5.971 5.657 5.760 377,756 -0.01(-0.14%)
Jul 24, 2006 5.686 5.777 5.694 5.769 142,678 +0.08(+1.45%)
Jul 21, 2006 5.727 5.740 5.599 5.686 260,517 -0.07(-1.15%)
Jul 20, 2006 5.863 5.921 5.740 5.752 332,318 -0.09(-1.48%)
Jul 19, 2006 5.657 5.839 5.641 5.839 487,849 +0.19(+3.43%)
Jul 18, 2006 5.583 5.665 5.525 5.645 256,869 +0.09(+1.63%)
Jul 17, 2006 5.513 5.579 5.505 5.554 89,720 +0.03(+0.60%)
Jul 14, 2006 5.546 5.571 5.496 5.521 230,643 -0.05(-0.81%)
Jul 13, 2006 5.571 5.641 5.529 5.567 257,827 -0.02(-0.44%)
Jul 12, 2006 5.752 5.764 5.587 5.591 112,243 -0.16(-2.87%)
Jul 11, 2006 5.686 5.764 5.591 5.756 305,577 +0.05(+0.79%)
Jul 10, 2006 5.616 5.740 5.616 5.711 191,332 +0.09(+1.69%)
Jul 07, 2006 5.719 5.748 5.595 5.616 176,119 -0.13(-2.23%)
Jul 06, 2006 5.641 5.756 5.604 5.744 235,546 +0.12(+2.20%)
Jul 05, 2006 5.571 5.641 5.517 5.620 371,405 +0.01(+0.22%)
Jul 03, 2006 5.562 5.628 5.534 5.608 167,859 +0.01(+0.22%)
Jun 30, 2006 5.744 5.764 5.525 5.595 3,279,975 -0.14(-2.37%)
Jun 29, 2006 5.645 5.764 5.587 5.731 664,025 +0.10(+1.83%)
Jun 28, 2006 5.567 5.686 5.562 5.628 142,581 +0.03(+0.59%)
Jun 27, 2006 5.723 5.748 5.575 5.595 198,618 -0.11(-1.95%)
Jun 26, 2006 5.575 5.715 5.562 5.707 1,239,044 +0.14(+2.59%)
Jun 23, 2006 5.616 5.632 5.513 5.562 239,958 -0.08(-1.39%)
Jun 22, 2006 5.657 5.698 5.599 5.641 246,477 -0.05(-0.80%)
Jun 21, 2006 5.624 5.727 5.624 5.686 286,677 +0.05(+0.80%)
Jun 20, 2006 5.670 5.719 5.620 5.641 455,337 -0.04(-0.65%)
Jun 19, 2006 5.764 5.793 5.674 5.678 238,163 -0.12(-1.99%)
Jun 16, 2006 5.892 5.913 5.777 5.793 1,011,311 -0.12(-2.09%)
Jun 15, 2006 5.835 5.958 5.772 5.917 200,262 +0.13(+2.21%)
Jun 14, 2006 5.748 5.814 5.740 5.789 280,886 -0.04(-0.71%)
Jun 13, 2006 5.781 5.946 5.773 5.830 254,514 +0.02(+0.43%)
Jun 12, 2006 5.843 5.868 5.756 5.806 257,989 -0.05(-0.85%)
Jun 09, 2006 5.971 6.016 5.847 5.855 272,883 -0.12(-1.93%)
Jun 08, 2006 5.855 5.979 5.773 5.971 353,497 +0.07(+1.26%)
Jun 07, 2006 5.822 5.933 5.764 5.896 235,326 +0.06(+1.06%)
Jun 06, 2006 5.769 5.872 5.715 5.835 373,963 +0.06(+1.00%)
Jun 05, 2006 5.933 5.946 5.769 5.777 296,519 -0.19(-3.18%)
Jun 02, 2006 5.946 5.979 5.917 5.966 234,846 +0.04(+0.63%)
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.