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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 7.638 7.896 7.614 7.849 444,187 +0.23(+3.08%)
Jan 30, 2003 7.793 7.813 7.610 7.614 238,272 -0.10(-1.24%)
Jan 29, 2003 7.678 7.869 7.618 7.710 790,337 +0.13(+1.74%)
Jan 28, 2003 7.566 7.598 7.399 7.578 741,066 +0.02(+0.26%)
Jan 27, 2003 7.618 7.618 7.550 7.558 703,360 -0.10(-1.30%)
Jan 24, 2003 7.896 7.956 7.658 7.658 553,286 -0.12(-1.53%)
Jan 23, 2003 7.686 7.797 7.686 7.777 141,526 +0.10(+1.24%)
Jan 22, 2003 7.845 7.845 7.650 7.682 171,692 -0.16(-1.98%)
Jan 21, 2003 7.920 7.968 7.833 7.837 134,488 -0.07(-0.91%)
Jan 17, 2003 8.000 8.028 7.857 7.908 583,954 -0.02(-0.25%)
Jan 16, 2003 7.916 8.071 7.916 7.928 326,039 -0.01(-0.10%)
Jan 15, 2003 7.992 7.992 7.877 7.936 1,020,349 -0.06(-0.75%)
Jan 14, 2003 7.988 8.052 7.916 7.996 461,030 +0.05(+0.65%)
Jan 13, 2003 7.972 8.024 7.936 7.944 225,236 +0.03(+0.35%)
Jan 10, 2003 7.996 8.067 7.916 7.916 524,377 -0.12(-1.49%)
Jan 09, 2003 7.988 8.091 7.936 8.036 306,431 +0.09(+1.15%)
Jan 08, 2003 8.067 8.171 7.920 7.944 390,392 -0.02(-0.30%)
Jan 07, 2003 8.151 8.290 7.968 7.968 367,516 -0.21(-2.57%)
Jan 06, 2003 7.956 8.298 7.956 8.179 723,973 +0.17(+2.09%)
Jan 03, 2003 7.896 8.123 7.753 8.012 752,127 +0.14(+1.72%)
Jan 02, 2003 7.618 7.892 7.618 7.877 1,109,589 +0.26(+3.39%)
Dec 31, 2002 7.733 7.825 7.594 7.618 543,482 -0.08(-1.03%)
Dec 30, 2002 7.626 7.865 7.558 7.698 617,639 +0.10(+1.26%)
Dec 27, 2002 7.646 7.702 7.534 7.602 788,577 -0.05(-0.63%)
Dec 26, 2002 7.686 7.813 7.638 7.650 834,328 -0.05(-0.62%)
Dec 24, 2002 7.769 7.849 7.678 7.698 140,018 -0.16(-1.98%)
Dec 23, 2002 7.757 8.091 7.773 7.853 419,803 -0.11(-1.35%)
Dec 20, 2002 7.757 7.968 7.717 7.960 760,674 +0.34(+4.49%)
Dec 19, 2002 7.717 7.837 7.602 7.618 219,957 -0.15(-1.90%)
Dec 18, 2002 7.948 7.948 7.709 7.765 298,136 -0.19(-2.35%)
Dec 17, 2002 7.952 8.024 7.912 7.952 191,802 -0.01(-0.14%)
Dec 16, 2002 7.952 8.011 7.797 7.963 550,521 +0.05(+0.59%)
Dec 13, 2002 8.000 8.032 7.916 7.916 155,855 -0.09(-1.09%)
Dec 12, 2002 8.115 8.123 7.964 8.004 211,410 -0.08(-0.94%)
Dec 11, 2002 8.115 8.239 8.024 8.079 164,402 -0.04(-0.49%)
Dec 10, 2002 7.968 8.131 7.968 8.119 393,409 +0.16(+2.00%)
Dec 09, 2002 7.968 8.060 7.944 7.960 170,686 -0.06(-0.79%)
Dec 06, 2002 7.996 8.135 7.960 8.023 186,775 +0.02(+0.29%)
Dec 05, 2002 8.079 8.179 7.952 8.000 181,998 -0.12(-1.42%)
Dec 04, 2002 8.036 8.290 7.956 8.115 172,697 +0.02(+0.30%)
Dec 03, 2002 8.111 8.227 8.000 8.091 127,952 -0.02(-0.25%)
Dec 02, 2002 8.286 8.314 8.036 8.111 234,788 -0.04(-0.49%)
Nov 29, 2002 8.342 8.437 8.135 8.151 105,830 -0.25(-2.98%)
Nov 27, 2002 8.294 8.453 8.191 8.402 155,855 +0.22(+2.67%)
Nov 26, 2002 8.306 8.437 8.075 8.183 569,877 -0.19(-2.33%)
Nov 25, 2002 8.302 8.402 8.239 8.378 230,515 +0.06(+0.67%)
Nov 22, 2002 8.215 8.322 8.155 8.322 342,378 +0.10(+1.26%)
Nov 21, 2002 8.056 8.505 8.052 8.219 375,812 +0.19(+2.38%)
Nov 20, 2002 7.821 8.040 7.821 8.028 317,492 +0.14(+1.77%)
Nov 19, 2002 7.972 8.004 7.638 7.888 412,765 -0.11(-1.35%)
Nov 18, 2002 8.171 8.219 7.888 7.996 307,437 -0.17(-2.05%)
Nov 15, 2002 8.211 8.310 8.131 8.163 168,172 -0.14(-1.72%)
Nov 14, 2002 8.032 8.358 8.000 8.306 239,061 +0.31(+3.82%)
Nov 13, 2002 8.095 8.115 7.920 8.000 274,003 -0.14(-1.71%)
Nov 12, 2002 8.155 8.278 8.071 8.139 225,738 +0.10(+1.19%)
Nov 11, 2002 8.215 8.262 8.044 8.044 138,510 -0.21(-2.60%)
Nov 08, 2002 8.282 8.433 8.215 8.258 334,334 -0.05(-0.57%)
Nov 07, 2002 8.656 8.692 8.306 8.306 308,694 -0.39(-4.44%)
Nov 06, 2002 8.799 8.799 8.652 8.692 240,067 -0.06(-0.73%)
Nov 05, 2002 8.632 8.819 8.632 8.756 169,178 +0.08(+0.96%)
Nov 04, 2002 8.612 8.803 8.593 8.672 416,033 +0.08(+0.93%)
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.