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

Dime Community Bancshares Inc (NQ: DCOM )

18.68 +0.85 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2005 9.285 9.338 9.195 9.315 320,582 +0.04(+0.39%)
Feb 25, 2005 9.136 9.279 9.136 9.279 296,802 +0.13(+1.37%)
Feb 24, 2005 9.124 9.195 9.040 9.153 482,400 +0.03(+0.33%)
Feb 23, 2005 9.297 9.321 9.124 9.124 302,957 -0.10(-1.10%)
Feb 22, 2005 9.338 9.368 9.189 9.225 280,521 -0.11(-1.21%)
Feb 18, 2005 9.452 9.452 9.237 9.338 240,798 -0.05(-0.56%)
Feb 17, 2005 9.500 9.571 9.391 9.391 278,687 -0.16(-1.64%)
Feb 16, 2005 9.500 9.607 9.458 9.547 309,262 +0.03(+0.31%)
Feb 15, 2005 9.559 9.565 9.446 9.517 197,158 +0.05(+0.57%)
Feb 14, 2005 9.607 9.661 9.446 9.464 141,320 -0.13(-1.37%)
Feb 11, 2005 9.476 9.649 9.380 9.595 173,158 +0.04(+0.41%)
Feb 10, 2005 9.512 9.577 9.350 9.556 299,394 +0.13(+1.42%)
Feb 09, 2005 9.774 9.780 9.398 9.422 171,797 -0.26(-2.65%)
Feb 08, 2005 9.744 9.804 9.619 9.679 172,500 -0.05(-0.55%)
Feb 07, 2005 9.786 9.786 9.637 9.732 158,431 -0.04(-0.43%)
Feb 04, 2005 9.834 9.834 9.691 9.774 519,405 -0.03(-0.30%)
Feb 03, 2005 9.876 9.917 9.696 9.804 199,974 -0.08(-0.84%)
Feb 02, 2005 9.750 9.953 9.750 9.887 205,470 +0.06(+0.61%)
Feb 01, 2005 9.679 9.965 9.679 9.828 262,210 +0.01(+0.12%)
Jan 31, 2005 9.750 9.816 9.625 9.816 136,768 +0.21(+2.17%)
Jan 28, 2005 9.905 9.905 9.565 9.607 233,204 -0.29(-2.95%)
Jan 27, 2005 10.10 10.14 9.786 9.899 217,751 -0.05(-0.48%)
Jan 26, 2005 9.750 10.01 9.619 9.947 383,677 +0.31(+3.22%)
Jan 25, 2005 9.649 9.708 9.541 9.637 292,431 +0.06(+0.62%)
Jan 24, 2005 9.720 9.750 9.517 9.577 485,722 +0.03(+0.31%)
Jan 21, 2005 9.816 9.816 9.535 9.547 325,598 -0.13(-1.30%)
Jan 20, 2005 9.852 10.02 9.673 9.673 211,517 -0.36(-3.57%)
Jan 19, 2005 9.917 10.08 9.792 10.03 482,276 +0.20(+2.06%)
Jan 18, 2005 9.607 9.899 9.547 9.828 223,256 +0.16(+1.67%)
Jan 14, 2005 9.637 9.768 9.547 9.667 235,998 +0.08(+0.87%)
Jan 13, 2005 9.840 10.11 9.583 9.583 173,482 -0.21(-2.19%)
Jan 12, 2005 9.750 9.822 9.577 9.798 207,837 +0.03(+0.31%)
Jan 11, 2005 9.917 9.935 9.757 9.768 181,216 -0.18(-1.86%)
Jan 10, 2005 9.726 10.14 9.726 9.953 223,447 +0.18(+1.89%)
Jan 07, 2005 10.23 10.29 9.744 9.768 302,242 -0.38(-3.71%)
Jan 06, 2005 10.20 10.32 10.13 10.14 211,951 -0.15(-1.45%)
Jan 05, 2005 10.32 10.34 10.20 10.29 387,773 -0.09(-0.86%)
Jan 04, 2005 10.46 10.59 10.36 10.38 165,798 -0.01(-0.06%)
Jan 03, 2005 10.57 10.74 10.32 10.39 277,047 -0.30(-2.79%)
Dec 31, 2004 10.68 10.74 10.57 10.69 108,595 -0.04(-0.39%)
Dec 30, 2004 10.59 10.74 10.59 10.73 69,213 +0.04(+0.33%)
Dec 29, 2004 10.74 10.75 10.62 10.69 88,318 -0.02(-0.17%)
Dec 28, 2004 10.51 10.75 10.51 10.71 153,006 +0.27(+2.63%)
Dec 27, 2004 10.74 10.74 10.42 10.44 98,038 -0.23(-2.18%)
Dec 23, 2004 10.69 10.73 10.66 10.67 84,463 -0.07(-0.67%)
Dec 22, 2004 10.59 10.74 10.59 10.74 159,542 +0.02(+0.22%)
Dec 21, 2004 10.48 10.72 10.47 10.72 168,759 +0.31(+2.98%)
Dec 20, 2004 10.51 10.51 10.32 10.41 134,404 -0.02(-0.23%)
Dec 17, 2004 10.56 10.56 10.32 10.43 1,316,893 -0.04(-0.34%)
Dec 16, 2004 10.53 10.56 10.40 10.47 141,778 -0.10(-0.96%)
Dec 15, 2004 10.48 10.63 10.45 10.57 285,902 -0.15(-1.39%)
Dec 14, 2004 10.53 10.74 10.49 10.72 140,940 +0.21(+2.05%)
Dec 13, 2004 10.40 10.51 10.35 10.50 143,789 +0.03(+0.28%)
Dec 10, 2004 10.48 10.51 10.41 10.47 323,106 -0.02(-0.17%)
Dec 09, 2004 10.44 10.59 10.36 10.49 137,588 +0.00(+0.00%)
Dec 08, 2004 10.47 10.59 10.35 10.49 155,855 +0.07(+0.63%)
Dec 07, 2004 10.74 10.74 10.41 10.42 169,094 -0.32(-2.94%)
Dec 06, 2004 10.81 10.91 10.71 10.74 264,283 -0.17(-1.53%)
Dec 03, 2004 11.03 11.10 10.77 10.91 549,683 -0.24(-2.14%)
Dec 02, 2004 11.17 11.24 11.05 11.15 378,912 -0.06(-0.53%)
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.