Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2003 6.927 7.037 6.927 6.977 333,588 -0.01(-0.16%)
May 29, 2003 6.913 7.001 6.850 6.988 391,430 +0.03(+0.47%)
May 28, 2003 6.911 6.974 6.875 6.955 157,154 +0.08(+1.16%)
May 27, 2003 6.801 7.007 6.784 6.875 658,083 +0.07(+1.09%)
May 23, 2003 6.845 6.845 6.751 6.801 110,226 -0.03(-0.40%)
May 22, 2003 6.702 6.837 6.658 6.828 419,805 +0.10(+1.51%)
May 21, 2003 6.584 6.773 6.584 6.727 331,769 +0.06(+0.95%)
May 20, 2003 6.474 6.663 6.474 6.663 450,363 +0.18(+2.71%)
May 19, 2003 6.600 6.625 6.474 6.487 445,270 -0.13(-2.03%)
May 16, 2003 6.825 6.905 6.600 6.622 663,176 -0.24(-3.52%)
May 15, 2003 6.869 6.966 6.760 6.864 558,042 -0.04(-0.56%)
May 14, 2003 6.886 6.966 6.831 6.902 410,710 +0.02(+0.32%)
May 13, 2003 6.872 6.891 6.768 6.880 859,982 +0.01(+0.12%)
May 12, 2003 6.968 6.968 6.817 6.872 429,991 -0.10(-1.38%)
May 09, 2003 6.834 7.078 6.787 6.968 1,468,955 +0.14(+2.01%)
May 08, 2003 6.721 6.927 6.663 6.831 878,899 +0.07(+1.02%)
May 07, 2003 6.595 6.790 6.498 6.762 981,849 +0.17(+2.63%)
May 06, 2003 6.446 6.597 6.421 6.589 369,603 +0.16(+2.48%)
May 05, 2003 6.432 6.485 6.328 6.430 272,473 -0.04(-0.68%)
May 02, 2003 6.380 6.482 6.380 6.474 433,629 +0.08(+1.29%)
May 01, 2003 6.336 6.504 6.333 6.391 435,811 +0.05(+0.82%)
Apr 30, 2003 6.309 6.402 6.295 6.339 388,883 -0.00(-0.04%)
Apr 29, 2003 6.333 6.457 6.298 6.342 318,673 +0.02(+0.35%)
Apr 28, 2003 6.234 6.386 6.234 6.320 398,342 +0.07(+1.14%)
Apr 25, 2003 6.421 6.457 6.237 6.248 488,196 -0.20(-3.15%)
Apr 24, 2003 6.498 6.523 6.424 6.452 258,285 -0.03(-0.39%)
Apr 23, 2003 6.471 6.537 6.471 6.477 803,596 -0.01(-0.21%)
Apr 22, 2003 6.548 6.559 6.322 6.490 1,050,968 +0.04(+0.60%)
Apr 21, 2003 6.463 6.474 6.419 6.452 131,689 +0.01(+0.13%)
Apr 17, 2003 6.388 6.460 6.328 6.443 216,087 +0.06(+0.99%)
Apr 16, 2003 6.416 6.421 6.372 6.380 245,553 -0.01(-0.17%)
Apr 15, 2003 6.322 6.416 6.306 6.391 258,649 +0.08(+1.31%)
Apr 14, 2003 6.185 6.336 6.185 6.309 304,850 +0.09(+1.41%)
Apr 11, 2003 6.278 6.322 6.207 6.221 252,465 -0.06(-0.92%)
Apr 10, 2003 6.210 6.322 6.185 6.278 433,265 +0.07(+1.06%)
Apr 09, 2003 6.309 6.309 6.125 6.213 1,026,958 -0.14(-2.16%)
Apr 08, 2003 6.350 6.399 6.320 6.350 335,043 -0.01(-0.22%)
Apr 07, 2003 6.441 6.556 6.344 6.364 337,590 -0.04(-0.69%)
Apr 04, 2003 6.336 6.413 6.309 6.408 644,623 +0.11(+1.75%)
Apr 03, 2003 6.377 6.419 6.295 6.298 448,180 -0.10(-1.59%)
Apr 02, 2003 6.377 6.452 6.317 6.399 375,787 +0.02(+0.34%)
Apr 01, 2003 6.276 6.402 6.276 6.377 293,936 +0.10(+1.62%)
Mar 31, 2003 6.234 6.295 6.182 6.276 415,152 -0.03(-0.44%)
Mar 28, 2003 6.171 6.306 6.171 6.303 359,897 +0.13(+2.14%)
Mar 27, 2003 6.191 6.234 6.171 6.171 222,998 -0.03(-0.44%)
Mar 26, 2003 6.295 6.295 6.199 6.199 330,176 -0.10(-1.53%)
Mar 25, 2003 6.281 6.322 6.281 6.295 163,149 +0.01(+0.17%)
Mar 24, 2003 6.353 6.375 6.232 6.284 200,600 -0.13(-2.01%)
Mar 21, 2003 6.432 6.457 6.344 6.413 779,051 +0.02(+0.34%)
Mar 20, 2003 6.309 6.397 6.262 6.391 471,251 +0.10(+1.57%)
Mar 19, 2003 6.281 6.314 6.278 6.292 442,814 -0.02(-0.26%)
Mar 18, 2003 6.322 6.347 6.267 6.309 429,518 +0.02(+0.31%)
Mar 17, 2003 6.020 6.289 6.020 6.289 595,883 +0.26(+4.24%)
Mar 14, 2003 6.100 6.100 6.006 6.034 242,279 -0.07(-1.08%)
Mar 13, 2003 5.990 6.100 5.965 6.100 451,090 +0.13(+2.12%)
Mar 12, 2003 5.990 5.995 5.918 5.973 543,735 -0.03(-0.55%)
Mar 11, 2003 5.957 6.048 5.957 6.006 267,380 +0.03(+0.46%)
Mar 10, 2003 6.015 6.048 5.951 5.979 484,922 -0.03(-0.50%)
Mar 07, 2003 5.932 6.028 5.932 6.009 401,616 +0.04(+0.74%)
Mar 06, 2003 5.976 6.006 5.943 5.965 464,914 -0.01(-0.18%)
Mar 05, 2003 5.973 6.006 5.929 5.976 618,067 +0.02(+0.37%)
Mar 04, 2003 6.031 6.097 5.927 5.954 1,067,702 -0.11(-1.81%)
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.