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 (%)
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%)
Sep 02, 2003 9.428 9.607 9.428 9.468 455,499 -0.00(-0.04%)
Aug 29, 2003 9.508 9.547 9.412 9.472 217,694 -0.08(-0.79%)
Aug 28, 2003 9.687 9.687 9.527 9.547 237,050 -0.09(-0.91%)
Aug 27, 2003 9.679 9.679 9.527 9.635 312,967 +0.01(+0.12%)
Aug 26, 2003 9.416 9.679 9.281 9.623 295,119 +0.09(+0.92%)
Aug 25, 2003 9.468 9.559 9.372 9.535 100,300 +0.04(+0.46%)
Aug 22, 2003 9.862 9.862 9.444 9.492 698,332 -0.35(-3.60%)
Aug 21, 2003 9.854 9.889 9.746 9.846 147,559 +0.02(+0.20%)
Aug 20, 2003 9.846 9.885 9.802 9.826 192,305 -0.02(-0.24%)
Aug 19, 2003 9.885 9.981 9.766 9.850 333,329 -0.06(-0.56%)
Aug 18, 2003 9.854 9.965 9.846 9.905 111,361 -0.01(-0.12%)
Aug 15, 2003 9.945 9.945 9.902 9.917 87,480 -0.02(-0.24%)
Aug 14, 2003 9.925 9.945 9.854 9.941 142,280 +0.02(+0.16%)
Aug 13, 2003 9.866 9.945 9.786 9.925 209,147 +0.02(+0.24%)
Aug 12, 2003 9.830 9.905 9.830 9.901 151,330 +0.08(+0.81%)
Aug 11, 2003 9.603 9.862 9.603 9.822 174,960 +0.18(+1.81%)
Aug 08, 2003 9.663 9.683 9.607 9.647 243,838 +0.03(+0.29%)
Aug 07, 2003 9.734 9.734 9.579 9.619 403,464 -0.05(-0.49%)
Aug 06, 2003 9.491 9.746 9.456 9.667 500,245 +0.13(+1.33%)
Aug 05, 2003 9.647 9.683 9.428 9.539 598,283 -0.14(-1.40%)
Aug 04, 2003 9.770 9.802 9.547 9.675 473,347 -0.14(-1.38%)
Aug 01, 2003 9.945 9.945 9.782 9.810 626,689 -0.06(-0.56%)
Jul 31, 2003 9.949 10.18 9.866 9.866 258,418 -0.06(-0.64%)
Jul 30, 2003 9.846 9.981 9.846 9.929 198,841 +0.04(+0.36%)
Jul 29, 2003 9.826 9.901 9.818 9.893 231,269 -0.01(-0.12%)
Jul 28, 2003 9.885 9.985 9.842 9.905 373,298 -0.00(-0.04%)
Jul 25, 2003 9.866 9.985 9.858 9.909 257,161 -0.03(-0.28%)
Jul 24, 2003 10.22 10.22 9.866 9.937 391,649 -0.23(-2.27%)
Jul 23, 2003 10.34 10.34 10.06 10.17 388,632 -0.07(-0.70%)
Jul 22, 2003 10.28 10.32 9.854 10.24 1,150,312 -0.35(-3.31%)
Jul 21, 2003 10.65 10.65 10.45 10.59 264,954 -0.00(-0.04%)
Jul 18, 2003 10.59 10.71 10.53 10.59 168,675 +0.09(+0.83%)
Jul 17, 2003 10.80 10.85 10.51 10.51 263,194 -0.31(-2.83%)
Jul 16, 2003 10.97 11.14 10.81 10.81 310,956 -0.13(-1.20%)
Jul 15, 2003 10.84 11.04 10.84 10.94 405,223 +0.10(+0.92%)
Jul 14, 2003 10.74 10.96 10.70 10.84 114,880 +0.19(+1.75%)
Jul 11, 2003 10.43 10.78 10.46 10.66 195,276 +0.22(+2.14%)
Jul 10, 2003 10.66 10.66 10.37 10.43 342,378 -0.30(-2.82%)
Jul 09, 2003 10.94 10.94 10.72 10.74 482,900 -0.17(-1.57%)
Jul 08, 2003 10.65 10.98 10.62 10.91 403,464 +0.09(+0.81%)
Jul 07, 2003 10.61 10.92 10.53 10.82 231,771 +0.29(+2.76%)
Jul 03, 2003 10.57 10.65 10.49 10.53 78,681 -0.06(-0.53%)
Jul 02, 2003 10.12 10.72 10.12 10.59 293,108 +0.38(+3.74%)
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.