Financial News

Dime Community Bancshares Inc (NQ: DCOM )

28.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 6.899 7.000 6.767 6.909 285,545 +0.14(+2.09%)
May 24, 2011 6.944 6.944 6.762 6.767 202,889 -0.18(-2.55%)
May 23, 2011 6.944 6.960 6.904 6.944 164,025 -0.05(-0.72%)
May 20, 2011 7.015 7.081 6.985 6.995 225,986 -0.07(-0.93%)
May 19, 2011 7.030 7.096 6.934 7.061 207,743 +0.05(+0.72%)
May 18, 2011 7.036 7.046 6.990 7.010 121,328 -0.02(-0.29%)
May 17, 2011 7.051 7.071 6.980 7.030 179,599 -0.03(-0.43%)
May 16, 2011 7.127 7.182 6.894 7.061 147,990 -0.12(-1.69%)
May 13, 2011 7.385 7.385 7.061 7.182 175,351 -0.20(-2.74%)
May 12, 2011 7.294 7.400 7.233 7.385 107,556 +0.04(+0.48%)
May 11, 2011 7.501 7.501 7.304 7.349 170,068 -0.16(-2.16%)
May 10, 2011 7.390 7.572 7.334 7.511 245,551 +0.15(+2.06%)
May 09, 2011 7.410 7.420 7.324 7.359 201,620 -0.09(-1.16%)
May 06, 2011 7.527 7.638 7.415 7.446 402,528 -0.02(-0.27%)
May 05, 2011 7.532 7.577 7.451 7.466 183,193 -0.14(-1.80%)
May 04, 2011 7.663 7.699 7.602 7.602 97,986 -0.07(-0.92%)
May 03, 2011 7.653 7.719 7.628 7.673 135,794 -0.04(-0.46%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback