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 (%)
May 31, 2006 5.760 5.863 5.731 5.830 382,672 +0.07(+1.29%)
May 30, 2006 5.892 5.958 5.756 5.756 196,224 -0.17(-2.85%)
May 26, 2006 6.032 6.037 5.896 5.925 210,433 -0.05(-0.90%)
May 25, 2006 5.995 6.024 5.929 5.979 231,145 +0.04(+0.62%)
May 24, 2006 5.826 5.958 5.797 5.942 279,426 +0.07(+1.12%)
May 23, 2006 5.921 5.950 5.843 5.876 300,453 -0.00(-0.07%)
May 22, 2006 5.764 5.950 5.764 5.880 455,601 +0.07(+1.21%)
May 19, 2006 5.723 5.884 5.723 5.810 288,511 +0.08(+1.37%)
May 18, 2006 5.727 5.810 5.723 5.731 655,163 +0.02(+0.29%)
May 17, 2006 5.661 5.764 5.653 5.715 278,873 -0.01(-0.14%)
May 16, 2006 5.748 5.764 5.711 5.723 401,645 +0.00(+0.07%)
May 15, 2006 5.690 5.760 5.661 5.719 280,013 -0.01(-0.14%)
May 12, 2006 5.773 5.781 5.674 5.727 297,181 -0.08(-1.35%)
May 11, 2006 5.847 5.847 5.777 5.806 346,886 -0.06(-0.98%)
May 10, 2006 5.863 5.872 5.814 5.863 145,025 +0.02(+0.42%)
May 09, 2006 5.880 5.892 5.756 5.839 202,479 -0.07(-1.12%)
May 08, 2006 5.876 5.942 5.876 5.905 151,867 +0.00(+0.07%)
May 05, 2006 5.905 5.933 5.851 5.901 363,644 +0.05(+0.85%)
May 04, 2006 5.756 5.851 5.756 5.851 199,551 +0.08(+1.43%)
May 03, 2006 5.760 5.814 5.756 5.769 205,289 -0.01(-0.21%)
May 02, 2006 5.773 5.826 5.773 5.781 668,380 -0.06(-1.06%)
May 01, 2006 5.855 5.979 5.814 5.843 411,697 +0.00(+0.00%)
Apr 28, 2006 5.756 5.851 5.756 5.843 481,648 +0.07(+1.21%)
Apr 27, 2006 5.876 5.876 5.756 5.773 373,908 -0.16(-2.71%)
Apr 26, 2006 5.839 5.987 5.818 5.933 455,669 +0.07(+1.12%)
Apr 25, 2006 5.810 5.868 5.752 5.868 348,622 +0.03(+0.49%)
Apr 24, 2006 5.896 5.896 5.818 5.839 112,462 -0.06(-0.98%)
Apr 21, 2006 5.991 6.020 5.855 5.896 262,156 -0.05(-0.76%)
Apr 20, 2006 5.971 6.016 5.888 5.942 252,528 -0.07(-1.17%)
Apr 19, 2006 5.876 6.024 5.835 6.012 515,550 +0.14(+2.39%)
Apr 18, 2006 5.723 5.876 5.736 5.872 307,103 +0.15(+2.59%)
Apr 17, 2006 5.698 5.748 5.674 5.723 180,589 +0.02(+0.29%)
Apr 13, 2006 5.608 5.711 5.567 5.707 232,600 +0.09(+1.62%)
Apr 12, 2006 5.653 5.649 5.591 5.616 290,301 -0.04(-0.66%)
Apr 11, 2006 5.703 5.703 5.591 5.653 195,933 -0.05(-0.80%)
Apr 10, 2006 5.608 5.723 5.608 5.698 213,770 +0.06(+1.10%)
Apr 07, 2006 5.731 5.760 5.637 5.637 211,088 -0.09(-1.51%)
Apr 06, 2006 5.826 5.830 5.698 5.723 163,025 -0.09(-1.56%)
Apr 05, 2006 5.764 5.839 5.698 5.814 485,315 +0.05(+0.86%)
Apr 04, 2006 5.736 5.843 5.694 5.764 259,217 -0.02(-0.36%)
Apr 03, 2006 5.995 6.061 5.777 5.785 395,085 -0.14(-2.37%)
Mar 31, 2006 5.896 5.942 5.839 5.925 238,316 +0.06(+1.05%)
Mar 30, 2006 5.880 5.991 5.814 5.863 764,186 -0.03(-0.49%)
Mar 29, 2006 5.954 5.987 5.855 5.892 419,085 -0.03(-0.56%)
Mar 28, 2006 5.971 5.999 5.896 5.925 209,667 -0.07(-1.17%)
Mar 27, 2006 5.999 6.074 5.962 5.995 164,056 -0.02(-0.34%)
Mar 24, 2006 5.958 6.028 5.905 6.016 203,279 +0.03(+0.55%)
Mar 23, 2006 6.037 6.037 5.958 5.983 173,160 -0.07(-1.16%)
Mar 22, 2006 5.905 6.053 5.884 6.053 155,941 +0.13(+2.23%)
Mar 21, 2006 6.032 6.082 5.892 5.921 681,700 -0.10(-1.71%)
Mar 20, 2006 5.839 6.037 5.835 6.024 487,961 +0.16(+2.74%)
Mar 17, 2006 5.999 5.999 5.851 5.863 561,542 -0.11(-1.80%)
Mar 16, 2006 5.987 6.012 5.938 5.971 202,108 +0.00(+0.07%)
Mar 15, 2006 5.942 5.966 5.859 5.966 205,580 +0.05(+0.77%)
Mar 14, 2006 5.851 5.958 5.826 5.921 294,441 +0.05(+0.91%)
Mar 13, 2006 5.727 5.896 5.727 5.868 822,964 +0.18(+3.12%)
Mar 10, 2006 5.698 5.727 5.637 5.690 161,895 +0.07(+1.32%)
Mar 09, 2006 5.571 5.781 5.571 5.616 433,051 +0.02(+0.44%)
Mar 08, 2006 5.558 5.711 5.546 5.591 405,217 +0.00(+0.07%)
Mar 07, 2006 5.678 5.752 5.579 5.587 329,810 +0.02(+0.37%)
Mar 06, 2006 5.567 5.587 5.538 5.567 268,670 +0.02(+0.30%)
Mar 03, 2006 5.567 5.632 5.534 5.550 280,512 -0.06(-1.03%)
Mar 02, 2006 5.723 5.810 5.571 5.608 363,904 -0.12(-2.16%)
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.