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 30, 2004 9.932 9.995 9.852 9.917 166,748 -0.06(-0.60%)
Jul 29, 2004 9.864 9.983 9.804 9.977 230,263 +0.19(+1.95%)
Jul 28, 2004 9.852 9.965 9.685 9.786 254,731 -0.21(-2.15%)
Jul 27, 2004 9.965 10.08 9.881 10.00 511,808 +0.04(+0.36%)
Jul 26, 2004 9.971 10.05 9.911 9.965 198,087 +3.31(+49.73%)
Jul 23, 2004 6.938 6.938 6.655 6.655 219,957 -0.23(-3.29%)
Jul 22, 2004 6.791 6.946 6.723 6.882 429,607 +0.09(+1.29%)
Jul 21, 2004 7.017 7.065 6.795 6.795 367,014 -0.20(-2.84%)
Jul 20, 2004 6.862 6.993 6.838 6.993 127,198 +0.17(+2.45%)
Jul 19, 2004 6.783 6.886 6.767 6.826 244,089 +0.02(+0.35%)
Jul 16, 2004 6.918 6.950 6.795 6.802 248,865 -0.08(-1.21%)
Jul 15, 2004 6.886 7.017 6.886 6.886 235,039 -0.02(-0.23%)
Jul 14, 2004 6.854 7.069 6.822 6.902 308,442 +0.00(+0.00%)
Jul 13, 2004 6.978 7.093 6.902 6.902 253,893 -0.02(-0.34%)
Jul 12, 2004 6.802 7.001 6.802 6.926 228,504 +0.10(+1.46%)
Jul 09, 2004 6.802 6.910 6.779 6.826 171,692 +0.04(+0.53%)
Jul 08, 2004 6.918 7.057 6.767 6.791 221,465 -0.16(-2.23%)
Jul 07, 2004 6.862 7.053 6.862 6.946 307,939 +0.05(+0.75%)
Jul 06, 2004 7.033 7.033 6.862 6.894 476,112 -0.11(-1.59%)
Jul 02, 2004 7.017 7.041 6.962 7.005 177,222 +0.06(+0.80%)
Jul 01, 2004 7.029 7.073 6.906 6.950 428,350 -0.00(-0.06%)
Jun 30, 2004 6.993 7.073 6.950 6.954 1,007,529 -0.01(-0.11%)
Jun 29, 2004 6.926 7.041 6.771 6.962 960,269 -0.03(-0.40%)
Jun 28, 2004 6.922 6.993 6.779 6.989 510,049 +0.20(+2.93%)
Jun 25, 2004 6.930 6.983 6.703 6.791 2,686,996 -0.07(-1.04%)
Jun 24, 2004 6.934 7.061 6.822 6.862 877,817 +0.00(+0.06%)
Jun 23, 2004 6.691 6.862 6.663 6.858 1,375,800 +0.11(+1.59%)
Jun 22, 2004 6.651 6.751 6.608 6.751 1,010,545 +0.12(+1.86%)
Jun 21, 2004 6.627 6.679 6.608 6.627 478,878 +0.00(+0.00%)
Jun 18, 2004 6.580 6.727 6.520 6.627 731,765 -0.06(-0.89%)
Jun 17, 2004 6.711 6.743 6.604 6.687 416,284 -0.00(-0.06%)
Jun 16, 2004 6.727 6.727 6.615 6.691 776,511 +0.02(+0.36%)
Jun 15, 2004 6.524 6.755 6.524 6.667 369,527 +0.14(+2.13%)
Jun 14, 2004 6.659 6.723 6.524 6.528 600,294 -0.16(-2.44%)
Jun 10, 2004 6.767 6.834 6.687 6.691 798,381 -0.12(-1.75%)
Jun 09, 2004 6.914 6.958 6.727 6.810 405,223 -0.15(-2.12%)
Jun 08, 2004 6.918 7.041 6.894 6.958 171,692 -0.04(-0.51%)
Jun 07, 2004 6.894 6.993 6.795 6.993 625,683 +0.18(+2.63%)
Jun 04, 2004 6.727 6.842 6.627 6.814 250,625 +0.18(+2.76%)
Jun 03, 2004 6.802 6.870 6.627 6.631 400,196 -0.16(-2.34%)
Jun 02, 2004 6.703 6.862 6.651 6.791 629,705 +0.06(+0.89%)
Jun 01, 2004 6.834 6.898 6.699 6.731 542,477 -0.07(-1.05%)
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%)
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.