Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 12.40 12.73 12.30 12.72 726,011 +0.32(+2.57%)
Feb 26, 2004 12.48 12.50 12.33 12.40 242,499 -0.06(-0.52%)
Feb 25, 2004 12.30 12.46 12.27 12.46 219,935 +0.19(+1.54%)
Feb 24, 2004 12.27 12.44 12.20 12.27 366,477 +0.01(+0.10%)
Feb 23, 2004 12.54 12.54 12.23 12.26 370,196 -0.20(-1.62%)
Feb 20, 2004 12.57 12.62 12.45 12.46 340,937 +0.01(+0.07%)
Feb 19, 2004 12.49 12.68 12.39 12.45 373,915 +0.00(+0.00%)
Feb 18, 2004 12.66 12.71 12.40 12.45 279,940 -0.22(-1.75%)
Feb 17, 2004 12.78 13.01 12.58 12.68 305,976 -0.07(-0.54%)
Feb 13, 2004 12.82 12.99 12.73 12.74 283,660 -0.08(-0.63%)
Feb 12, 2004 12.91 12.91 12.73 12.82 437,888 -0.07(-0.53%)
Feb 11, 2004 12.86 12.97 12.80 12.89 428,217 -0.04(-0.31%)
Feb 10, 2004 12.65 12.94 12.61 12.93 453,013 +0.33(+2.59%)
Feb 09, 2004 12.56 12.70 12.54 12.61 325,316 +0.05(+0.39%)
Feb 06, 2004 12.34 12.58 12.30 12.56 430,201 +0.32(+2.64%)
Feb 05, 2004 12.38 12.40 12.22 12.24 328,292 -0.12(-0.95%)
Feb 04, 2004 12.50 12.57 12.10 12.35 653,856 -0.15(-1.19%)
Feb 03, 2004 12.52 12.55 12.30 12.50 652,864 -0.06(-0.51%)
Feb 02, 2004 12.37 12.58 12.35 12.57 405,158 +0.21(+1.66%)
Jan 30, 2004 12.11 12.42 12.11 12.36 375,155 +0.21(+1.76%)
Jan 29, 2004 12.30 12.32 12.11 12.15 317,630 -0.11(-0.92%)
Jan 28, 2004 12.10 12.40 12.06 12.26 939,996 +0.22(+1.84%)
Jan 27, 2004 12.02 12.28 11.95 12.04 1,195,637 +0.14(+1.19%)
Jan 26, 2004 12.28 12.36 11.84 11.90 915,449 -0.48(-3.91%)
Jan 23, 2004 12.57 12.57 12.20 12.38 405,158 -0.33(-2.57%)
Jan 22, 2004 12.45 12.72 12.43 12.71 552,939 +0.26(+2.11%)
Jan 21, 2004 12.44 12.52 12.35 12.45 328,044 +0.09(+0.75%)
Jan 20, 2004 12.49 12.51 12.26 12.35 270,518 -0.19(-1.51%)
Jan 16, 2004 12.75 12.75 12.42 12.54 310,191 -0.20(-1.55%)
Jan 15, 2004 12.53 12.74 12.50 12.74 206,977 +0.20(+1.61%)
Jan 14, 2004 12.40 12.55 12.37 12.54 228,904 +0.15(+1.17%)
Jan 13, 2004 12.26 12.39 12.19 12.39 337,902 +0.14(+1.12%)
Jan 12, 2004 12.07 12.28 12.05 12.26 271,101 +0.20(+1.64%)
Jan 09, 2004 12.28 12.36 12.06 12.06 186,930 -0.24(-1.97%)
Jan 08, 2004 12.34 12.40 12.28 12.30 187,721 -0.05(-0.42%)
Jan 07, 2004 12.21 12.35 12.21 12.35 241,336 +0.21(+1.69%)
Jan 06, 2004 12.31 12.39 12.15 12.15 257,377 -0.22(-1.76%)
Jan 05, 2004 12.42 12.56 12.32 12.37 226,134 -0.01(-0.10%)
Jan 02, 2004 12.46 12.54 12.36 12.38 182,494 -0.03(-0.23%)
Dec 31, 2003 12.78 12.82 12.41 12.41 181,502 -0.41(-3.21%)
Dec 30, 2003 12.73 12.87 12.73 12.82 185,063 -0.03(-0.25%)
Dec 29, 2003 12.64 12.85 12.63 12.85 143,067 +0.22(+1.76%)
Dec 26, 2003 12.65 12.66 12.62 12.63 33,220 -0.02(-0.19%)
Dec 24, 2003 12.52 12.70 12.51 12.65 62,489 +0.04(+0.32%)
Dec 23, 2003 12.36 12.61 12.31 12.61 186,008 +0.25(+2.02%)
Dec 22, 2003 12.35 12.42 12.31 12.36 170,776 -0.05(-0.42%)
Dec 19, 2003 12.35 12.50 12.25 12.41 209,231 +0.05(+0.39%)
Dec 18, 2003 12.22 12.45 12.08 12.37 195,782 +0.22(+1.79%)
Dec 17, 2003 12.08 12.22 12.03 12.15 336,298 +0.17(+1.45%)
Dec 16, 2003 12.04 12.15 11.92 11.97 339,814 -0.06(-0.54%)
Dec 15, 2003 12.41 12.69 12.04 12.04 203,404 -0.34(-2.74%)
Dec 12, 2003 12.07 12.39 11.94 12.38 139,462 +0.33(+2.75%)
Dec 11, 2003 11.78 12.10 11.81 12.05 264,557 +0.26(+2.22%)
Dec 10, 2003 11.98 12.12 11.74 11.78 639,034 -0.22(-1.85%)
Dec 09, 2003 12.28 12.32 12.00 12.01 199,343 -0.29(-2.39%)
Dec 08, 2003 12.22 12.32 12.14 12.30 197,292 +0.09(+0.73%)
Dec 05, 2003 12.32 12.31 12.16 12.21 175,770 -0.10(-0.85%)
Dec 04, 2003 12.53 12.53 12.24 12.32 205,373 -0.15(-1.17%)
Dec 03, 2003 12.64 12.74 12.45 12.46 298,597 -0.28(-2.22%)
Dec 02, 2003 12.72 12.76 12.66 12.74 128,998 +0.05(+0.41%)
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.