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 (%)
May 28, 2004 6.858 6.950 6.771 6.802 214,678 -0.05(-0.75%)
May 27, 2004 6.950 7.021 6.755 6.854 669,423 -0.03(-0.40%)
May 26, 2004 6.775 6.886 6.731 6.882 462,287 +0.04(+0.64%)
May 25, 2004 6.715 6.838 6.679 6.838 484,659 +0.16(+2.44%)
May 24, 2004 6.751 6.834 6.675 6.675 409,245 -0.06(-0.94%)
May 21, 2004 6.631 6.739 6.568 6.739 701,600 +0.18(+2.67%)
May 20, 2004 6.528 6.604 6.496 6.564 1,377,308 +0.05(+0.73%)
May 19, 2004 6.508 6.572 6.452 6.516 861,729 +0.08(+1.30%)
May 18, 2004 6.440 6.448 6.325 6.433 235,794 +0.08(+1.25%)
May 17, 2004 6.444 6.448 6.341 6.353 240,821 -0.12(-1.84%)
May 14, 2004 6.508 6.679 6.417 6.472 624,426 -0.04(-0.55%)
May 13, 2004 6.552 6.600 6.440 6.508 980,128 -0.00(-0.06%)
May 12, 2004 6.576 6.576 6.317 6.512 444,187 -0.03(-0.49%)
May 11, 2004 6.540 6.600 6.405 6.544 440,919 +0.13(+1.98%)
May 10, 2004 6.564 6.572 6.329 6.417 456,253 -0.15(-2.24%)
May 07, 2004 6.683 6.771 6.552 6.564 424,580 -0.13(-1.96%)
May 06, 2004 6.930 6.930 6.695 6.695 556,051 -0.23(-3.33%)
May 05, 2004 6.854 7.057 6.810 6.926 476,112 +0.13(+1.87%)
May 04, 2004 6.906 6.946 6.779 6.798 655,597 -0.16(-2.29%)
May 03, 2004 6.775 6.966 6.775 6.958 401,704 +0.16(+2.28%)
Apr 30, 2004 6.751 6.898 6.747 6.802 456,253 +0.02(+0.23%)
Apr 29, 2004 6.882 7.001 6.763 6.787 484,408 -0.10(-1.39%)
Apr 28, 2004 7.288 7.288 6.846 6.882 804,163 -0.33(-4.58%)
Apr 27, 2004 7.320 7.359 7.160 7.212 545,745 -0.08(-1.04%)
Apr 26, 2004 7.475 7.522 7.240 7.288 631,214 -0.27(-3.58%)
Apr 23, 2004 7.304 7.578 7.280 7.558 457,510 +0.25(+3.37%)
Apr 22, 2004 7.479 7.519 7.121 7.312 976,860 -0.20(-2.65%)
Apr 21, 2004 7.400 7.698 7.351 7.511 442,930 +0.11(+1.45%)
Apr 20, 2004 7.519 7.638 7.399 7.403 401,955 -0.10(-1.27%)
Apr 19, 2004 7.455 7.586 7.407 7.499 568,117 +0.02(+0.32%)
Apr 16, 2004 7.439 7.546 7.359 7.475 567,615 +0.05(+0.64%)
Apr 15, 2004 7.534 7.638 7.280 7.427 657,860 -0.09(-1.22%)
Apr 14, 2004 7.658 7.690 7.459 7.519 461,784 -0.18(-2.28%)
Apr 13, 2004 8.119 8.119 7.598 7.694 680,233 -0.40(-4.96%)
Apr 12, 2004 8.063 8.131 8.004 8.095 331,569 +0.00(+0.00%)
Apr 08, 2004 8.139 8.175 8.083 8.095 247,860 -0.04(-0.44%)
Apr 07, 2004 8.032 8.167 7.996 8.131 273,500 +0.07(+0.89%)
Apr 06, 2004 8.095 8.159 8.028 8.060 460,024 -0.16(-1.89%)
Apr 05, 2004 8.171 8.262 8.071 8.215 412,765 +0.06(+0.73%)
Apr 02, 2004 8.314 8.410 8.000 8.155 451,226 -0.12(-1.49%)
Apr 01, 2004 8.111 8.286 8.103 8.278 292,354 +0.18(+2.26%)
Mar 31, 2004 8.215 8.266 8.028 8.095 526,137 -0.18(-2.12%)
Mar 30, 2004 8.067 8.278 8.060 8.270 319,000 +0.21(+2.57%)
Mar 29, 2004 8.079 8.135 7.956 8.063 482,900 +0.04(+0.45%)
Mar 26, 2004 8.056 8.103 7.920 8.028 218,197 -0.01(-0.10%)
Mar 25, 2004 7.968 8.036 7.865 8.036 603,813 +0.16(+1.97%)
Mar 24, 2004 7.976 7.980 7.849 7.881 357,713 -0.12(-1.44%)
Mar 23, 2004 8.079 8.079 7.932 7.996 381,091 -0.04(-0.45%)
Mar 22, 2004 8.175 8.223 7.869 8.032 1,104,561 -0.16(-1.99%)
Mar 19, 2004 8.414 8.418 8.075 8.195 1,193,801 -0.16(-1.90%)
Mar 18, 2004 8.465 8.477 8.334 8.354 580,938 -0.10(-1.13%)
Mar 17, 2004 8.346 8.473 8.274 8.449 755,144 -3.99(-32.05%)
Mar 15, 2004 12.52 12.58 12.40 12.44 287,578 -0.13(-1.01%)
Mar 12, 2004 12.37 12.56 12.19 12.56 731,263 +0.16(+1.32%)
Mar 11, 2004 12.28 12.55 12.19 12.40 540,968 +0.14(+1.10%)
Mar 10, 2004 12.36 12.44 12.26 12.26 278,025 -0.10(-0.80%)
Mar 09, 2004 12.28 12.59 12.26 12.36 416,033 +0.06(+0.49%)
Mar 08, 2004 12.73 12.73 12.30 12.30 393,911 -0.41(-3.22%)
Mar 05, 2004 12.54 12.77 12.51 12.71 468,822 +0.10(+0.82%)
Mar 04, 2004 12.36 12.61 12.35 12.61 449,718 +0.24(+1.96%)
Mar 03, 2004 12.23 12.41 12.03 12.37 283,556 +0.21(+1.70%)
Mar 02, 2004 12.40 12.40 12.15 12.16 313,218 -0.25(-1.99%)
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.