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 (%)
Nov 28, 2003 12.30 12.37 12.19 12.23 106,610 -0.09(-0.71%)
Nov 26, 2003 12.31 12.39 12.21 12.32 225,605 +0.07(+0.55%)
Nov 25, 2003 12.05 12.42 12.05 12.25 453,046 +0.14(+1.12%)
Nov 24, 2003 11.79 12.12 11.77 12.12 319,410 +0.37(+3.15%)
Nov 21, 2003 11.66 12.01 11.66 11.75 157,614 +0.00(+0.03%)
Nov 20, 2003 11.90 12.00 11.61 11.74 404,115 -0.23(-1.93%)
Nov 19, 2003 11.70 12.01 11.70 11.97 302,273 +0.27(+2.28%)
Nov 18, 2003 11.66 11.78 11.62 11.71 237,681 +0.13(+1.10%)
Nov 17, 2003 11.54 11.66 11.44 11.58 195,585 +0.03(+0.28%)
Nov 14, 2003 11.71 11.81 11.55 11.55 264,282 -0.19(-1.59%)
Nov 13, 2003 11.74 11.79 11.66 11.74 123,339 -0.07(-0.57%)
Nov 12, 2003 11.49 11.80 11.46 11.80 306,743 +0.38(+3.34%)
Nov 11, 2003 11.62 11.70 11.39 11.42 199,954 -0.20(-1.71%)
Nov 10, 2003 11.77 11.79 11.62 11.62 300,989 -0.14(-1.22%)
Nov 07, 2003 11.68 11.82 11.68 11.76 378,753 +0.11(+0.96%)
Nov 06, 2003 11.57 11.68 11.48 11.65 619,105 +0.13(+1.10%)
Nov 05, 2003 11.77 11.81 11.44 11.52 282,495 -0.15(-1.26%)
Nov 04, 2003 11.56 11.83 11.54 11.67 247,121 +0.22(+1.95%)
Nov 03, 2003 11.10 11.49 11.05 11.45 237,712 +0.36(+3.23%)
Oct 31, 2003 11.34 11.34 11.05 11.09 287,457 -0.08(-0.71%)
Oct 30, 2003 11.11 11.27 11.14 11.17 139,515 +0.06(+0.50%)
Oct 29, 2003 10.96 11.11 10.92 11.11 426,696 +0.11(+0.98%)
Oct 28, 2003 10.67 11.07 10.66 11.01 567,004 +0.33(+3.13%)
Oct 27, 2003 10.49 10.74 10.40 10.67 507,535 +0.18(+1.74%)
Oct 24, 2003 10.48 10.54 10.40 10.49 500,496 -0.06(-0.57%)
Oct 23, 2003 10.31 10.63 10.28 10.55 935,383 +0.25(+2.39%)
Oct 22, 2003 10.28 10.50 10.10 10.30 473,096 -0.03(-0.31%)
Oct 21, 2003 10.19 10.35 10.15 10.34 238,870 +0.21(+2.04%)
Oct 20, 2003 10.08 10.20 10.06 10.13 77,628 +0.04(+0.43%)
Oct 17, 2003 10.13 10.26 10.08 10.08 231,447 -0.01(-0.08%)
Oct 16, 2003 10.34 10.32 10.10 10.09 209,436 -0.25(-2.39%)
Oct 15, 2003 10.29 10.38 10.25 10.34 258,682 -0.00(-0.04%)
Oct 14, 2003 10.27 10.44 10.14 10.34 582,627 +0.07(+0.70%)
Oct 13, 2003 10.07 10.29 10.07 10.27 196,380 +0.13(+1.25%)
Oct 10, 2003 10.06 10.14 9.985 10.14 403,511 +0.08(+0.79%)
Oct 09, 2003 9.754 10.13 9.754 10.06 799,271 +0.26(+2.64%)
Oct 08, 2003 9.810 9.846 9.722 9.806 307,404 -0.02(-0.24%)
Oct 07, 2003 9.702 9.846 9.460 9.830 303,427 +0.11(+1.15%)
Oct 06, 2003 9.627 9.726 9.583 9.718 150,254 +0.01(+0.08%)
Oct 03, 2003 9.746 9.806 9.587 9.710 364,502 +0.12(+1.20%)
Oct 02, 2003 9.523 9.722 9.460 9.595 271,132 +0.02(+0.17%)
Oct 01, 2003 9.157 9.583 9.157 9.579 246,173 +0.43(+4.70%)
Sep 30, 2003 9.332 9.372 9.150 9.150 689,008 -0.24(-2.54%)
Sep 29, 2003 9.269 9.416 9.269 9.388 278,986 +0.12(+1.29%)
Sep 26, 2003 9.269 9.372 9.225 9.269 220,085 +0.06(+0.69%)
Sep 25, 2003 9.364 9.546 9.205 9.205 387,079 -0.16(-1.70%)
Sep 24, 2003 9.726 9.754 9.364 9.364 124,611 -0.41(-4.15%)
Sep 23, 2003 9.472 9.838 9.472 9.770 316,295 +0.30(+3.15%)
Sep 22, 2003 9.659 9.738 9.472 9.472 161,732 -0.25(-2.58%)
Sep 19, 2003 9.706 9.802 9.611 9.722 198,109 -0.06(-0.65%)
Sep 18, 2003 9.464 9.786 9.464 9.786 263,749 +0.30(+3.14%)
Sep 17, 2003 9.451 9.527 9.360 9.488 182,401 +0.05(+0.51%)
Sep 16, 2003 9.181 9.464 9.181 9.440 950,556 +0.26(+2.86%)
Sep 15, 2003 9.209 9.273 9.173 9.177 319,252 -0.08(-0.90%)
Sep 12, 2003 9.193 9.261 9.169 9.261 220,459 +0.03(+0.30%)
Sep 11, 2003 9.233 9.289 9.209 9.233 232,777 +0.04(+0.48%)
Sep 10, 2003 9.329 9.372 9.189 9.189 178,982 -0.18(-1.95%)
Sep 09, 2003 9.547 9.623 9.332 9.372 101,808 -0.13(-1.38%)
Sep 08, 2003 9.336 9.631 9.336 9.504 173,954 +0.16(+1.66%)
Sep 05, 2003 9.567 9.571 9.289 9.348 203,868 -0.29(-2.97%)
Sep 04, 2003 9.595 9.730 9.551 9.635 186,020 -0.04(-0.37%)
Sep 03, 2003 9.464 9.671 9.464 9.671 162,893 +0.20(+2.14%)
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.