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

Dime Community Bancshares Inc (NQ: DCOM )

28.09 +0.10 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 8.255 8.467 8.255 8.425 550,403 +0.15(+1.76%)
Jan 29, 2004 8.384 8.398 8.255 8.280 466,005 -0.08(-0.92%)
Jan 28, 2004 8.247 8.453 8.219 8.357 1,379,100 +0.15(+1.84%)
Jan 27, 2004 8.192 8.370 8.145 8.205 1,754,160 +0.10(+1.19%)
Jan 26, 2004 8.373 8.423 8.073 8.109 1,343,086 -0.33(-3.91%)
Jan 23, 2004 8.566 8.566 8.315 8.439 594,421 -0.22(-2.57%)
Jan 22, 2004 8.483 8.667 8.472 8.662 811,235 +0.18(+2.11%)
Jan 21, 2004 8.478 8.535 8.414 8.483 481,284 +0.06(+0.75%)
Jan 20, 2004 8.511 8.527 8.354 8.420 396,887 -0.13(-1.51%)
Jan 16, 2004 8.692 8.692 8.464 8.549 455,092 -0.13(-1.55%)
Jan 15, 2004 8.538 8.684 8.522 8.684 303,664 +0.14(+1.61%)
Jan 14, 2004 8.453 8.555 8.434 8.546 335,833 +0.10(+1.17%)
Jan 13, 2004 8.359 8.447 8.310 8.447 495,748 +0.09(+1.12%)
Jan 12, 2004 8.225 8.373 8.214 8.354 397,741 +0.13(+1.64%)
Jan 09, 2004 8.373 8.425 8.219 8.219 274,252 -0.16(-1.97%)
Jan 08, 2004 8.412 8.453 8.370 8.384 275,412 -0.04(-0.42%)
Jan 07, 2004 8.324 8.420 8.324 8.420 354,073 +0.14(+1.69%)
Jan 06, 2004 8.390 8.447 8.280 8.280 377,606 -0.15(-1.76%)
Jan 05, 2004 8.467 8.563 8.398 8.428 331,769 -0.01(-0.10%)
Jan 02, 2004 8.494 8.549 8.425 8.436 267,744 -0.02(-0.23%)
Dec 31, 2003 8.714 8.741 8.456 8.456 266,289 -0.28(-3.21%)
Dec 30, 2003 8.676 8.769 8.676 8.736 271,512 -0.02(-0.25%)
Dec 29, 2003 8.618 8.758 8.607 8.758 209,899 +0.15(+1.76%)
Dec 26, 2003 8.623 8.626 8.601 8.607 48,739 -0.02(-0.19%)
Dec 24, 2003 8.533 8.654 8.530 8.623 91,680 +0.03(+0.32%)
Dec 23, 2003 8.423 8.596 8.392 8.596 272,898 +0.17(+2.02%)
Dec 22, 2003 8.420 8.464 8.392 8.425 250,551 -0.04(-0.42%)
Dec 19, 2003 8.420 8.522 8.351 8.461 306,970 +0.03(+0.39%)
Dec 18, 2003 8.329 8.483 8.236 8.428 287,239 +0.15(+1.79%)
Dec 17, 2003 8.233 8.326 8.200 8.280 493,395 +0.12(+1.45%)
Dec 16, 2003 8.205 8.282 8.123 8.161 498,553 -0.04(-0.54%)
Dec 15, 2003 8.461 8.648 8.205 8.205 298,421 -0.23(-2.74%)
Dec 12, 2003 8.230 8.445 8.139 8.436 204,609 +0.23(+2.75%)
Dec 11, 2003 8.032 8.249 8.049 8.211 388,141 +0.18(+2.22%)
Dec 10, 2003 8.164 8.263 7.999 8.032 937,548 -0.15(-1.85%)
Dec 09, 2003 8.370 8.401 8.178 8.183 292,463 -0.20(-2.39%)
Dec 08, 2003 8.329 8.395 8.271 8.384 289,454 +0.06(+0.73%)
Dec 05, 2003 8.395 8.390 8.291 8.324 257,878 -0.07(-0.85%)
Dec 04, 2003 8.538 8.538 8.343 8.395 301,310 -0.10(-1.17%)
Dec 03, 2003 8.618 8.684 8.483 8.494 438,081 -0.19(-2.22%)
Dec 02, 2003 8.673 8.700 8.629 8.687 189,258 +0.04(+0.41%)
Dec 01, 2003 8.434 8.689 8.434 8.651 205,038 +0.20(+2.34%)
Nov 28, 2003 8.502 8.549 8.425 8.453 154,280 -0.06(-0.71%)
Nov 26, 2003 8.505 8.563 8.436 8.513 326,484 +0.05(+0.55%)
Nov 25, 2003 8.329 8.582 8.329 8.467 655,623 +0.09(+1.12%)
Nov 24, 2003 8.150 8.373 8.134 8.373 462,233 +0.26(+3.15%)
Nov 21, 2003 8.060 8.302 8.060 8.117 228,091 +0.00(+0.03%)
Nov 20, 2003 8.225 8.291 8.021 8.115 584,813 -0.16(-1.93%)
Nov 19, 2003 8.084 8.296 8.082 8.274 437,434 +0.18(+2.28%)
Nov 18, 2003 8.054 8.142 8.027 8.090 343,960 +0.09(+1.10%)
Nov 17, 2003 7.975 8.054 7.909 8.002 283,041 +0.02(+0.28%)
Nov 14, 2003 8.090 8.164 7.980 7.980 382,455 -0.13(-1.59%)
Nov 13, 2003 8.109 8.150 8.054 8.109 178,490 -0.05(-0.57%)
Nov 12, 2003 7.939 8.156 7.917 8.156 443,902 +0.26(+3.34%)
Nov 11, 2003 8.032 8.084 7.870 7.892 289,363 -0.14(-1.71%)
Nov 10, 2003 8.131 8.145 8.030 8.030 435,575 -0.10(-1.22%)
Nov 07, 2003 8.071 8.167 8.068 8.128 548,111 +0.08(+0.96%)
Nov 06, 2003 7.994 8.068 7.931 8.052 895,935 +0.09(+1.10%)
Nov 05, 2003 8.134 8.161 7.906 7.964 408,811 -0.10(-1.26%)
Nov 04, 2003 7.988 8.172 7.972 8.065 357,620 +0.15(+1.95%)
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.