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

Dime Community Bancshares Inc (NQ: DCOM )

28.39 +0.40 (+1.43%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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%)
Jun 01, 2006 5.901 5.975 5.773 5.929 373,156 +0.10(+1.70%)
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%)
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.