Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.26 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.449 8.760 8.441 8.655 462,931 +0.16(+1.85%)
Feb 27, 2003 8.284 8.538 8.231 8.498 461,691 +0.30(+3.64%)
Feb 26, 2003 8.356 8.372 8.195 8.199 368,212 -0.19(-2.21%)
Feb 25, 2003 8.207 8.405 8.179 8.385 315,646 +0.16(+1.91%)
Feb 24, 2003 8.461 8.469 8.227 8.227 596,331 -0.22(-2.58%)
Feb 21, 2003 8.368 8.465 8.328 8.445 423,754 +0.12(+1.40%)
Feb 20, 2003 8.364 8.393 8.288 8.328 326,060 +0.02(+0.29%)
Feb 19, 2003 8.324 8.372 8.276 8.304 503,596 -0.03(-0.39%)
Feb 18, 2003 8.308 8.381 8.219 8.336 353,831 -0.04(-0.53%)
Feb 14, 2003 8.187 8.381 8.187 8.381 337,218 +0.15(+1.86%)
Feb 13, 2003 8.082 8.336 8.082 8.227 425,738 +0.13(+1.64%)
Feb 12, 2003 8.175 8.256 8.090 8.094 268,782 -0.08(-0.94%)
Feb 11, 2003 8.151 8.247 8.102 8.171 343,665 -0.06(-0.69%)
Feb 10, 2003 7.973 8.227 7.905 8.227 633,772 +0.25(+3.13%)
Feb 07, 2003 8.122 8.187 7.925 7.977 620,134 -0.20(-2.47%)
Feb 06, 2003 8.046 8.203 7.969 8.179 792,215 +0.21(+2.69%)
Feb 05, 2003 8.058 8.163 7.921 7.965 317,134 -0.03(-0.41%)
Feb 04, 2003 7.929 8.074 7.929 7.997 570,048 +0.03(+0.35%)
Feb 03, 2003 8.001 8.171 7.933 7.969 539,053 +0.01(+0.15%)
Jan 31, 2003 7.743 8.005 7.719 7.957 438,136 +0.24(+3.08%)
Jan 30, 2003 7.901 7.921 7.715 7.719 235,026 -0.10(-1.24%)
Jan 29, 2003 7.784 7.977 7.723 7.816 779,569 +0.13(+1.74%)
Jan 28, 2003 7.671 7.703 7.501 7.683 730,970 +0.02(+0.26%)
Jan 27, 2003 7.723 7.723 7.655 7.663 693,777 -0.10(-1.30%)
Jan 24, 2003 8.005 8.066 7.764 7.764 545,748 -0.12(-1.53%)
Jan 23, 2003 7.792 7.905 7.792 7.885 139,598 +0.10(+1.24%)
Jan 22, 2003 7.953 7.953 7.755 7.788 169,353 -0.16(-1.98%)
Jan 21, 2003 8.030 8.078 7.941 7.945 132,655 -0.07(-0.91%)
Jan 17, 2003 8.110 8.139 7.965 8.018 575,998 -0.02(-0.25%)
Jan 16, 2003 8.026 8.183 8.026 8.038 321,597 -0.01(-0.10%)
Jan 15, 2003 8.102 8.102 7.985 8.046 1,006,448 -0.06(-0.75%)
Jan 14, 2003 8.098 8.163 8.026 8.106 454,749 +0.05(+0.65%)
Jan 13, 2003 8.082 8.135 8.046 8.054 222,167 +0.03(+0.35%)
Jan 10, 2003 8.106 8.179 8.026 8.026 517,233 -0.12(-1.49%)
Jan 09, 2003 8.098 8.203 8.046 8.147 302,256 +0.09(+1.15%)
Jan 08, 2003 8.179 8.284 8.030 8.054 385,073 -0.02(-0.30%)
Jan 07, 2003 8.264 8.405 8.078 8.078 362,509 -0.21(-2.57%)
Jan 06, 2003 8.066 8.413 8.066 8.292 714,109 +0.17(+2.09%)
Jan 03, 2003 8.005 8.235 7.860 8.122 741,880 +0.14(+1.72%)
Jan 02, 2003 7.723 8.001 7.723 7.985 1,094,472 +0.26(+3.39%)
Dec 31, 2002 7.840 7.933 7.699 7.723 536,078 -0.08(-1.03%)
Dec 30, 2002 7.731 7.973 7.663 7.804 609,224 +0.10(+1.26%)
Dec 27, 2002 7.751 7.808 7.638 7.707 777,834 -0.05(-0.63%)
Dec 26, 2002 7.792 7.921 7.743 7.755 822,961 -0.05(-0.62%)
Dec 24, 2002 7.876 7.957 7.784 7.804 138,110 -0.16(-1.98%)
Dec 23, 2002 7.864 8.203 7.880 7.961 414,084 -0.11(-1.35%)
Dec 20, 2002 7.864 8.078 7.824 8.070 750,311 +0.35(+4.49%)
Dec 19, 2002 7.824 7.945 7.707 7.723 216,960 -0.15(-1.90%)
Dec 18, 2002 8.058 8.058 7.816 7.872 294,074 -0.19(-2.35%)
Dec 17, 2002 8.062 8.135 8.022 8.062 189,189 -0.01(-0.14%)
Dec 16, 2002 8.062 8.122 7.905 8.073 543,020 +0.05(+0.59%)
Dec 13, 2002 8.110 8.143 8.026 8.026 153,731 -0.09(-1.09%)
Dec 12, 2002 8.227 8.235 8.074 8.114 208,529 -0.08(-0.94%)
Dec 11, 2002 8.227 8.352 8.135 8.191 162,162 -0.04(-0.49%)
Dec 10, 2002 8.078 8.243 8.078 8.231 388,049 +0.16(+2.00%)
Dec 09, 2002 8.078 8.171 8.054 8.070 168,361 -0.06(-0.79%)
Dec 06, 2002 8.106 8.247 8.070 8.134 184,230 +0.02(+0.29%)
Dec 05, 2002 8.191 8.292 8.062 8.110 179,519 -0.12(-1.42%)
Dec 04, 2002 8.147 8.405 8.066 8.227 170,344 +0.02(+0.30%)
Dec 03, 2002 8.223 8.340 8.110 8.203 126,208 -0.02(-0.25%)
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.