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

Dime Community Bancshares Inc (NQ: DCOM )

19.89 -0.25 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2007 7.978 7.978 7.823 7.894 198,740 -0.09(-1.12%)
Mar 29, 2007 7.811 8.032 7.811 7.984 140,983 +0.21(+2.69%)
Mar 28, 2007 7.900 7.942 7.662 7.775 469,213 -0.17(-2.18%)
Mar 27, 2007 8.050 8.085 7.930 7.948 132,777 -0.14(-1.77%)
Mar 26, 2007 8.127 8.187 8.050 8.091 89,636 -0.06(-0.73%)
Mar 23, 2007 8.103 8.175 8.103 8.151 55,764 +0.03(+0.37%)
Mar 22, 2007 8.181 8.199 8.091 8.121 111,458 -0.04(-0.44%)
Mar 21, 2007 8.008 8.270 7.942 8.157 197,941 +0.14(+1.79%)
Mar 20, 2007 7.912 8.056 7.823 8.014 466,173 +0.12(+1.51%)
Mar 19, 2007 7.853 8.008 7.823 7.894 427,724 +0.07(+0.84%)
Mar 16, 2007 7.811 7.871 7.709 7.829 499,668 +0.01(+0.15%)
Mar 15, 2007 7.662 7.936 7.662 7.817 388,974 +0.13(+1.63%)
Mar 14, 2007 7.584 7.721 7.459 7.692 369,491 +0.15(+1.98%)
Mar 13, 2007 7.781 7.781 7.459 7.542 469,546 -0.24(-3.07%)
Mar 12, 2007 7.686 7.787 7.656 7.781 173,654 +0.06(+0.77%)
Mar 09, 2007 7.692 7.745 7.626 7.721 201,207 +0.07(+0.94%)
Mar 08, 2007 7.715 7.805 7.608 7.650 261,952 +0.01(+0.08%)
Mar 07, 2007 7.632 7.662 7.405 7.644 504,899 +0.01(+0.16%)
Mar 06, 2007 7.363 7.644 7.286 7.632 348,303 +0.34(+4.66%)
Mar 05, 2007 7.429 7.536 7.292 7.292 258,949 -0.19(-2.55%)
Mar 02, 2007 7.590 7.692 7.483 7.483 188,611 -0.13(-1.72%)
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.