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 (%)
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%)
Mar 01, 2004 12.57 12.57 12.32 12.41 411,256 -0.14(-1.08%)
Feb 27, 2004 12.23 12.56 12.13 12.54 736,039 +0.31(+2.57%)
Feb 26, 2004 12.31 12.33 12.16 12.23 245,849 -0.06(-0.52%)
Feb 25, 2004 12.13 12.29 12.11 12.29 222,973 +0.19(+1.54%)
Feb 24, 2004 12.10 12.27 12.03 12.11 371,538 +0.01(+0.10%)
Feb 23, 2004 12.37 12.37 12.07 12.09 375,309 -0.20(-1.62%)
Feb 20, 2004 12.40 12.45 12.28 12.29 345,646 +0.01(+0.07%)
Feb 19, 2004 12.32 12.50 12.22 12.28 379,080 +0.00(+0.00%)
Feb 18, 2004 12.49 12.53 12.23 12.28 283,807 -0.22(-1.75%)
Feb 17, 2004 12.61 12.84 12.41 12.50 310,202 -0.07(-0.54%)
Feb 13, 2004 12.65 12.82 12.55 12.57 287,578 -0.08(-0.63%)
Feb 12, 2004 12.73 12.73 12.56 12.65 443,936 -0.07(-0.53%)
Feb 11, 2004 12.68 12.79 12.62 12.72 434,132 -0.04(-0.31%)
Feb 10, 2004 12.48 12.77 12.44 12.76 459,270 +0.32(+2.59%)
Feb 09, 2004 12.39 12.53 12.37 12.44 329,809 +0.05(+0.39%)
Feb 06, 2004 12.17 12.41 12.13 12.39 436,143 +0.32(+2.64%)
Feb 05, 2004 12.21 12.23 12.05 12.07 332,826 -0.12(-0.95%)
Feb 04, 2004 12.33 12.40 11.93 12.18 662,887 -0.15(-1.19%)
Feb 03, 2004 12.35 12.38 12.13 12.33 661,882 -0.06(-0.51%)
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.