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 (%)
Aug 31, 2011 6.258 6.258 6.104 6.202 345,429 -0.01(-0.17%)
Aug 30, 2011 6.238 6.551 6.099 6.212 426,625 -0.05(-0.82%)
Aug 29, 2011 6.001 6.263 5.919 6.263 217,648 +0.34(+5.82%)
Aug 26, 2011 5.862 5.991 5.672 5.919 165,353 +0.03(+0.44%)
Aug 25, 2011 6.068 6.109 5.795 5.893 270,802 -0.10(-1.63%)
Aug 24, 2011 5.821 6.019 5.821 5.991 242,393 +0.18(+3.10%)
Aug 23, 2011 5.502 5.816 5.435 5.811 264,068 +0.34(+6.30%)
Aug 22, 2011 5.569 5.692 5.430 5.466 349,143 +0.09(+1.63%)
Aug 19, 2011 5.518 5.682 5.348 5.379 808,223 -0.20(-3.51%)
Aug 18, 2011 5.795 5.821 5.559 5.574 379,522 -0.37(-6.23%)
Aug 17, 2011 5.945 6.063 5.929 5.945 232,285 +0.04(+0.61%)
Aug 16, 2011 5.981 6.011 5.857 5.909 444,265 -0.11(-1.79%)
Aug 15, 2011 5.842 6.017 5.842 6.017 341,666 +0.22(+3.72%)
Aug 12, 2011 5.888 6.068 5.662 5.801 400,382 -0.03(-0.53%)
Aug 11, 2011 5.600 5.939 5.595 5.831 731,334 +0.28(+5.00%)
Aug 10, 2011 6.053 6.053 5.531 5.554 512,924 -0.66(-10.60%)
Aug 09, 2011 6.050 6.233 5.533 6.212 731,039 +0.31(+5.32%)
Aug 08, 2011 6.598 6.788 5.883 5.898 589,439 -0.85(-12.58%)
Aug 05, 2011 6.958 6.958 6.665 6.747 368,339 -0.13(-1.87%)
Aug 04, 2011 7.076 7.158 6.875 6.875 270,406 -0.32(-4.50%)
Aug 03, 2011 7.204 7.204 7.071 7.199 363,114 +0.02(+0.29%)
Aug 02, 2011 7.282 7.436 7.174 7.179 262,788 -0.12(-1.69%)
Aug 01, 2011 7.297 7.328 7.019 7.302 515,691 +0.08(+1.07%)
Jul 29, 2011 6.988 7.302 6.927 7.225 552,234 +0.17(+2.48%)
Jul 28, 2011 7.081 7.096 6.911 7.050 338,996 +0.00(+0.00%)
Jul 27, 2011 7.220 7.220 7.045 7.050 379,515 -0.19(-2.56%)
Jul 26, 2011 7.384 7.384 7.230 7.235 151,132 -0.12(-1.68%)
Jul 25, 2011 7.420 7.498 7.354 7.359 259,803 -0.12(-1.58%)
Jul 22, 2011 7.534 7.575 7.467 7.477 202,863 -0.08(-1.09%)
Jul 21, 2011 7.693 7.693 7.544 7.559 345,503 -0.13(-1.74%)
Jul 20, 2011 7.724 7.786 7.651 7.693 115,442 -0.03(-0.33%)
Jul 19, 2011 7.472 7.719 7.426 7.719 231,196 +0.35(+4.82%)
Jul 18, 2011 7.420 7.426 7.302 7.364 167,860 -0.08(-1.04%)
Jul 15, 2011 7.539 7.626 7.395 7.441 234,586 -0.09(-1.16%)
Jul 14, 2011 7.616 7.616 7.477 7.528 312,658 -0.06(-0.81%)
Jul 13, 2011 7.590 7.626 7.528 7.590 535,618 +0.19(+2.50%)
Jul 12, 2011 7.400 7.486 7.395 7.405 163,894 +0.01(+0.07%)
Jul 11, 2011 7.476 7.486 7.380 7.400 243,809 -0.15(-1.95%)
Jul 08, 2011 7.597 7.653 7.501 7.547 127,431 -0.11(-1.39%)
Jul 07, 2011 7.592 7.678 7.466 7.653 282,831 +0.11(+1.41%)
Jul 06, 2011 7.446 7.577 7.429 7.547 323,212 +0.07(+0.95%)
Jul 05, 2011 7.552 7.587 7.420 7.476 270,271 -0.12(-1.53%)
Jul 01, 2011 7.385 7.592 7.385 7.592 290,453 +0.23(+3.16%)
Jun 30, 2011 7.370 7.370 7.263 7.359 226,648 +0.05(+0.62%)
Jun 29, 2011 7.329 7.339 7.263 7.314 162,579 -0.01(-0.07%)
Jun 28, 2011 7.263 7.319 7.208 7.319 184,973 +0.02(+0.21%)
Jun 27, 2011 7.203 7.309 6.995 7.304 265,399 +0.10(+1.41%)
Jun 24, 2011 7.243 7.339 7.132 7.203 1,088,298 -0.01(-0.07%)
Jun 23, 2011 7.046 7.213 6.945 7.208 246,545 +0.12(+1.64%)
Jun 22, 2011 7.046 7.182 7.046 7.091 171,116 +0.04(+0.57%)
Jun 21, 2011 6.939 7.106 6.939 7.051 254,440 +0.14(+1.98%)
Jun 20, 2011 6.960 7.005 6.585 6.914 149,229 +0.06(+0.81%)
Jun 17, 2011 6.884 6.985 6.858 6.858 419,657 +0.01(+0.15%)
Jun 16, 2011 6.701 6.904 6.701 6.848 194,697 +0.14(+2.04%)
Jun 15, 2011 6.691 6.879 6.671 6.712 215,918 -0.08(-1.12%)
Jun 14, 2011 6.782 6.793 6.580 6.788 158,169 +0.08(+1.21%)
Jun 13, 2011 6.712 6.777 6.626 6.707 152,447 +0.04(+0.61%)
Jun 10, 2011 6.691 6.752 6.646 6.666 108,392 -0.06(-0.83%)
Jun 09, 2011 6.818 6.909 6.707 6.722 241,440 -0.07(-0.97%)
Jun 08, 2011 6.874 6.904 6.788 6.788 141,512 -0.09(-1.32%)
Jun 07, 2011 6.949 6.949 6.833 6.879 123,099 -0.01(-0.07%)
Jun 06, 2011 6.879 6.934 6.856 6.884 131,604 -0.03(-0.37%)
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.