Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.147 9.236 9.070 9.207 282,968 -0.04(-0.44%)
Mar 28, 2003 9.054 9.252 9.054 9.248 245,306 +0.19(+2.14%)
Mar 27, 2003 9.082 9.147 9.054 9.054 151,996 -0.04(-0.44%)
Mar 26, 2003 9.236 9.236 9.094 9.094 225,048 -0.14(-1.53%)
Mar 25, 2003 9.215 9.276 9.215 9.236 111,202 +0.02(+0.18%)
Mar 24, 2003 9.320 9.353 9.143 9.219 136,729 -0.19(-2.01%)
Mar 21, 2003 9.437 9.473 9.308 9.409 531,002 +0.03(+0.34%)
Mar 20, 2003 9.256 9.385 9.187 9.377 321,205 +0.15(+1.57%)
Mar 19, 2003 9.215 9.264 9.211 9.232 301,822 -0.02(-0.26%)
Mar 18, 2003 9.276 9.312 9.195 9.256 292,760 +0.03(+0.31%)
Mar 17, 2003 8.832 9.227 8.832 9.227 406,154 +0.38(+4.24%)
Mar 14, 2003 8.949 8.949 8.812 8.852 165,137 -0.10(-1.08%)
Mar 13, 2003 8.788 8.949 8.752 8.949 307,463 +0.19(+2.12%)
Mar 12, 2003 8.788 8.796 8.683 8.764 370,610 -0.05(-0.55%)
Mar 11, 2003 8.739 8.873 8.739 8.812 182,246 +0.04(+0.46%)
Mar 10, 2003 8.824 8.873 8.731 8.772 330,523 -0.04(-0.50%)
Mar 07, 2003 8.703 8.844 8.703 8.816 273,742 +0.06(+0.74%)
Mar 06, 2003 8.768 8.812 8.719 8.752 316,886 -0.02(-0.18%)
Mar 05, 2003 8.764 8.812 8.699 8.768 421,275 +0.03(+0.37%)
Mar 04, 2003 8.848 8.945 8.695 8.735 727,747 -0.16(-1.81%)
Mar 03, 2003 8.683 8.945 8.659 8.897 811,803 +0.24(+2.80%)
Feb 28, 2003 8.449 8.760 8.441 8.655 462,931 +0.16(+1.85%)
Feb 27, 2003 8.284 8.538 8.231 8.498 461,691 +0.30(+3.64%)
Feb 26, 2003 8.356 8.372 8.195 8.199 368,212 -0.19(-2.21%)
Feb 25, 2003 8.207 8.405 8.179 8.385 315,646 +0.16(+1.91%)
Feb 24, 2003 8.461 8.469 8.227 8.227 596,331 -0.22(-2.58%)
Feb 21, 2003 8.368 8.465 8.328 8.445 423,754 +0.12(+1.40%)
Feb 20, 2003 8.364 8.393 8.288 8.328 326,060 +0.02(+0.29%)
Feb 19, 2003 8.324 8.372 8.276 8.304 503,596 -0.03(-0.39%)
Feb 18, 2003 8.308 8.381 8.219 8.336 353,831 -0.04(-0.53%)
Feb 14, 2003 8.187 8.381 8.187 8.381 337,218 +0.15(+1.86%)
Feb 13, 2003 8.082 8.336 8.082 8.227 425,738 +0.13(+1.64%)
Feb 12, 2003 8.175 8.256 8.090 8.094 268,782 -0.08(-0.94%)
Feb 11, 2003 8.151 8.247 8.102 8.171 343,665 -0.06(-0.69%)
Feb 10, 2003 7.973 8.227 7.905 8.227 633,772 +0.25(+3.13%)
Feb 07, 2003 8.122 8.187 7.925 7.977 620,134 -0.20(-2.47%)
Feb 06, 2003 8.046 8.203 7.969 8.179 792,215 +0.21(+2.69%)
Feb 05, 2003 8.058 8.163 7.921 7.965 317,134 -0.03(-0.41%)
Feb 04, 2003 7.929 8.074 7.929 7.997 570,048 +0.03(+0.35%)
Feb 03, 2003 8.001 8.171 7.933 7.969 539,053 +0.01(+0.15%)
Jan 31, 2003 7.743 8.005 7.719 7.957 438,136 +0.24(+3.08%)
Jan 30, 2003 7.901 7.921 7.715 7.719 235,026 -0.10(-1.24%)
Jan 29, 2003 7.784 7.977 7.723 7.816 779,569 +0.13(+1.74%)
Jan 28, 2003 7.671 7.703 7.501 7.683 730,970 +0.02(+0.26%)
Jan 27, 2003 7.723 7.723 7.655 7.663 693,777 -0.10(-1.30%)
Jan 24, 2003 8.005 8.066 7.764 7.764 545,748 -0.12(-1.53%)
Jan 23, 2003 7.792 7.905 7.792 7.885 139,598 +0.10(+1.24%)
Jan 22, 2003 7.953 7.953 7.755 7.788 169,353 -0.16(-1.98%)
Jan 21, 2003 8.030 8.078 7.941 7.945 132,655 -0.07(-0.91%)
Jan 17, 2003 8.110 8.139 7.965 8.018 575,998 -0.02(-0.25%)
Jan 16, 2003 8.026 8.183 8.026 8.038 321,597 -0.01(-0.10%)
Jan 15, 2003 8.102 8.102 7.985 8.046 1,006,448 -0.06(-0.75%)
Jan 14, 2003 8.098 8.163 8.026 8.106 454,749 +0.05(+0.65%)
Jan 13, 2003 8.082 8.135 8.046 8.054 222,167 +0.03(+0.35%)
Jan 10, 2003 8.106 8.179 8.026 8.026 517,233 -0.12(-1.49%)
Jan 09, 2003 8.098 8.203 8.046 8.147 302,256 +0.09(+1.15%)
Jan 08, 2003 8.179 8.284 8.030 8.054 385,073 -0.02(-0.30%)
Jan 07, 2003 8.264 8.405 8.078 8.078 362,509 -0.21(-2.57%)
Jan 06, 2003 8.066 8.413 8.066 8.292 714,109 +0.17(+2.09%)
Jan 03, 2003 8.005 8.235 7.860 8.122 741,880 +0.14(+1.72%)
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.