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 (%)
Mar 31, 2009 3.938 4.057 3.835 4.002 836,247 +0.13(+3.42%)
Mar 30, 2009 4.006 4.053 3.848 3.869 626,309 -0.35(-8.38%)
Mar 26, 2009 4.142 4.245 3.951 4.224 692,049 +0.14(+3.34%)
Mar 25, 2009 3.959 4.164 3.878 4.087 515,093 +0.15(+3.90%)
Mar 24, 2009 4.236 4.288 3.899 3.933 438,008 -0.33(-7.80%)
Mar 23, 2009 3.976 4.266 3.925 4.266 724,279 +0.43(+11.11%)
Mar 20, 2009 3.882 3.955 3.695 3.840 708,869 +0.00(+0.00%)
Mar 19, 2009 4.066 4.104 3.831 3.840 486,780 -0.17(-4.36%)
Mar 18, 2009 3.840 4.083 3.746 4.015 1,801,034 +0.15(+3.75%)
Mar 17, 2009 3.933 3.968 3.793 3.869 802,179 -0.09(-2.26%)
Mar 16, 2009 4.266 4.300 3.942 3.959 573,953 -0.27(-6.36%)
Mar 13, 2009 4.181 4.522 4.117 4.228 734,480 +0.28(+7.02%)
Mar 12, 2009 3.417 3.968 3.332 3.951 774,278 +0.53(+15.61%)
Mar 11, 2009 3.123 3.451 3.063 3.417 735,122 +0.32(+10.48%)
Mar 10, 2009 2.846 3.259 2.756 3.093 1,440,558 +0.15(+5.07%)
Mar 09, 2009 3.127 3.157 2.884 2.944 510,630 -0.23(-7.13%)
Mar 06, 2009 3.276 3.340 3.136 3.170 566,481 -0.08(-2.49%)
Mar 05, 2009 3.622 3.665 3.225 3.251 544,419 -0.43(-11.60%)
Mar 04, 2009 3.955 4.015 3.639 3.677 432,882 -0.45(-10.95%)
Mar 02, 2009 4.108 4.288 4.100 4.130 404,091 -0.08(-1.83%)
Feb 27, 2009 4.198 4.364 4.147 4.206 445,317 -0.08(-1.79%)
Feb 26, 2009 3.993 4.437 3.985 4.283 705,046 +0.31(+7.84%)
Feb 25, 2009 3.823 4.130 3.784 3.972 501,296 +0.11(+2.87%)
Feb 24, 2009 3.754 3.865 3.592 3.861 736,482 +0.15(+4.02%)
Feb 23, 2009 3.810 3.882 3.695 3.712 494,937 -0.07(-1.92%)
Feb 20, 2009 3.746 3.874 3.656 3.784 525,515 -0.03(-0.67%)
Feb 19, 2009 3.908 4.006 3.784 3.810 331,544 -0.06(-1.65%)
Feb 18, 2009 3.985 4.002 3.840 3.874 388,942 -0.05(-1.20%)
Feb 17, 2009 4.044 4.112 3.912 3.921 672,711 -0.18(-4.47%)
Feb 13, 2009 4.266 4.327 4.104 4.104 654,662 -0.17(-3.99%)
Feb 12, 2009 4.061 4.334 4.040 4.275 636,022 -0.03(-0.79%)
Feb 11, 2009 4.185 4.373 4.185 4.309 412,857 +0.08(+1.81%)
Feb 10, 2009 4.373 4.467 4.224 4.232 684,475 -0.18(-4.15%)
Feb 09, 2009 4.364 4.492 4.309 4.416 307,225 +0.02(+0.39%)
Feb 06, 2009 4.164 4.416 4.023 4.398 674,274 +0.22(+5.20%)
Feb 05, 2009 3.985 4.228 3.955 4.181 419,671 +0.17(+4.37%)
Feb 04, 2009 4.015 4.121 3.921 4.006 566,052 -0.03(-0.74%)
Feb 03, 2009 4.330 4.330 3.997 4.036 752,064 -0.28(-6.43%)
Feb 02, 2009 4.211 4.334 4.027 4.313 765,083 +0.03(+0.60%)
Jan 30, 2009 4.369 4.475 4.270 4.288 489,874 -0.05(-1.08%)
Jan 29, 2009 4.829 4.829 4.296 4.334 734,991 -0.57(-11.65%)
Jan 28, 2009 4.953 4.966 4.782 4.906 862,270 +0.00(+0.00%)
Jan 27, 2009 4.898 4.949 4.757 4.906 506,245 -0.01(-0.26%)
Jan 26, 2009 4.889 5.047 4.799 4.919 741,380 +0.01(+0.26%)
Jan 23, 2009 4.902 4.991 4.070 4.906 1,711,442 -0.21(-4.17%)
Jan 22, 2009 5.273 5.456 4.953 5.119 388,372 -0.30(-5.59%)
Jan 21, 2009 5.107 5.435 4.932 5.422 575,397 +0.38(+7.53%)
Jan 20, 2009 5.277 5.512 5.043 5.043 587,230 -0.34(-6.34%)
Jan 16, 2009 5.363 5.384 5.149 5.384 342,315 +0.07(+1.37%)
Jan 15, 2009 5.265 5.439 5.145 5.311 454,484 +0.06(+1.14%)
Jan 14, 2009 5.559 5.597 5.252 5.252 401,076 -0.41(-7.16%)
Jan 13, 2009 5.469 5.712 5.456 5.657 536,142 +0.19(+3.43%)
Jan 12, 2009 5.520 5.678 5.427 5.469 405,331 -0.06(-1.08%)
Jan 09, 2009 5.747 5.747 5.516 5.529 556,732 -0.20(-3.57%)
Jan 08, 2009 5.525 5.802 5.503 5.734 312,551 +0.18(+3.23%)
Jan 07, 2009 5.589 5.623 5.495 5.555 430,320 -0.15(-2.54%)
Jan 06, 2009 5.550 5.755 5.478 5.700 290,163 +0.20(+3.73%)
Jan 05, 2009 5.606 5.721 5.405 5.495 377,529 -0.10(-1.75%)
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.