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 (%)
Jul 31, 2003 9.949 10.18 9.866 9.866 258,418 -0.06(-0.64%)
Jul 30, 2003 9.846 9.981 9.846 9.929 198,841 +0.04(+0.36%)
Jul 29, 2003 9.826 9.901 9.818 9.893 231,269 -0.01(-0.12%)
Jul 28, 2003 9.885 9.985 9.842 9.905 373,298 -0.00(-0.04%)
Jul 25, 2003 9.866 9.985 9.858 9.909 257,161 -0.03(-0.28%)
Jul 24, 2003 10.22 10.22 9.866 9.937 391,649 -0.23(-2.27%)
Jul 23, 2003 10.34 10.34 10.06 10.17 388,632 -0.07(-0.70%)
Jul 22, 2003 10.28 10.32 9.854 10.24 1,150,312 -0.35(-3.31%)
Jul 21, 2003 10.65 10.65 10.45 10.59 264,954 -0.00(-0.04%)
Jul 18, 2003 10.59 10.71 10.53 10.59 168,675 +0.09(+0.83%)
Jul 17, 2003 10.80 10.85 10.51 10.51 263,194 -0.31(-2.83%)
Jul 16, 2003 10.97 11.14 10.81 10.81 310,956 -0.13(-1.20%)
Jul 15, 2003 10.84 11.04 10.84 10.94 405,223 +0.10(+0.92%)
Jul 14, 2003 10.74 10.96 10.70 10.84 114,880 +0.19(+1.75%)
Jul 11, 2003 10.43 10.78 10.46 10.66 195,276 +0.22(+2.14%)
Jul 10, 2003 10.66 10.66 10.37 10.43 342,378 -0.30(-2.82%)
Jul 09, 2003 10.94 10.94 10.72 10.74 482,900 -0.17(-1.57%)
Jul 08, 2003 10.65 10.98 10.62 10.91 403,464 +0.09(+0.81%)
Jul 07, 2003 10.61 10.92 10.53 10.82 231,771 +0.29(+2.76%)
Jul 03, 2003 10.57 10.65 10.49 10.53 78,681 -0.06(-0.53%)
Jul 02, 2003 10.12 10.72 10.12 10.59 293,108 +0.38(+3.74%)
Jul 01, 2003 10.14 10.32 10.05 10.20 231,017 +0.08(+0.75%)
Jun 30, 2003 10.24 10.27 9.985 10.13 495,720 -0.15(-1.47%)
Jun 27, 2003 10.01 10.36 10.01 10.28 272,998 +0.23(+2.26%)
Jun 26, 2003 10.02 10.14 9.953 10.05 107,339 +0.06(+0.56%)
Jun 25, 2003 10.01 10.01 9.834 9.997 128,957 +0.03(+0.28%)
Jun 24, 2003 9.858 10.08 9.798 9.969 203,114 +0.02(+0.24%)
Jun 23, 2003 9.977 10.04 9.846 9.945 256,658 -0.11(-1.11%)
Jun 20, 2003 10.17 10.25 9.969 10.06 520,607 -0.14(-1.33%)
Jun 19, 2003 10.29 10.38 10.18 10.19 244,843 -0.14(-1.39%)
Jun 18, 2003 10.35 10.44 10.25 10.34 229,258 -0.06(-0.54%)
Jun 17, 2003 10.39 10.48 10.34 10.39 393,660 -0.07(-0.68%)
Jun 16, 2003 10.11 10.46 10.10 10.46 266,713 +0.34(+3.34%)
Jun 13, 2003 10.09 10.20 10.07 10.12 234,537 -0.02(-0.20%)
Jun 12, 2003 10.13 10.18 10.07 10.14 114,377 +0.07(+0.71%)
Jun 11, 2003 10.04 10.22 9.989 10.07 246,100 +0.04(+0.36%)
Jun 10, 2003 9.762 10.04 9.762 10.04 256,407 +0.30(+3.10%)
Jun 09, 2003 9.810 9.905 9.734 9.734 193,562 -0.09(-0.93%)
Jun 06, 2003 9.945 10.09 9.822 9.826 289,086 -0.10(-1.04%)
Jun 05, 2003 10.05 10.06 9.917 9.929 334,334 -0.13(-1.27%)
Jun 04, 2003 9.945 10.16 9.945 10.06 348,412 +0.05(+0.52%)
Jun 03, 2003 9.953 10.06 9.945 10.00 236,548 -0.01(-0.12%)
Jun 02, 2003 10.03 10.12 9.953 10.02 304,672 -0.08(-0.79%)
May 30, 2003 10.02 10.18 10.02 10.10 230,515 -0.02(-0.16%)
May 29, 2003 10.00 10.13 9.913 10.11 270,484 +0.05(+0.47%)
May 28, 2003 10.00 10.09 9.949 10.06 108,595 +0.12(+1.16%)
May 27, 2003 9.842 10.14 9.818 9.949 454,745 +0.11(+1.09%)
May 23, 2003 9.905 9.905 9.770 9.842 76,168 -0.04(-0.40%)
May 22, 2003 9.698 9.893 9.635 9.881 290,092 +0.15(+1.51%)
May 21, 2003 9.527 9.802 9.527 9.734 229,258 +0.09(+0.95%)
May 20, 2003 9.368 9.643 9.368 9.643 311,207 +0.25(+2.71%)
May 19, 2003 9.551 9.587 9.368 9.388 307,688 -0.19(-2.03%)
May 16, 2003 9.877 9.993 9.551 9.583 458,264 -0.35(-3.52%)
May 15, 2003 9.941 10.08 9.782 9.933 385,616 -0.06(-0.56%)
May 14, 2003 9.965 10.08 9.885 9.989 283,807 +0.03(+0.32%)
May 13, 2003 9.945 9.973 9.794 9.957 594,261 +0.01(+0.12%)
May 12, 2003 10.08 10.08 9.866 9.945 297,130 -0.14(-1.38%)
May 09, 2003 9.889 10.24 9.822 10.08 1,015,070 +0.20(+2.01%)
May 08, 2003 9.726 10.02 9.643 9.885 607,333 +0.10(+1.02%)
May 07, 2003 9.543 9.826 9.404 9.786 678,473 +0.25(+2.63%)
May 06, 2003 9.329 9.547 9.293 9.535 255,401 +0.23(+2.48%)
May 05, 2003 9.309 9.384 9.157 9.305 188,283 -0.06(-0.68%)
May 02, 2003 9.233 9.380 9.233 9.368 299,644 +0.12(+1.29%)
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.