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 (%)
Dec 31, 2002 5.344 5.407 5.248 5.264 786,498 -0.05(-1.03%)
Dec 30, 2002 5.270 5.435 5.223 5.319 893,814 +0.07(+1.26%)
Dec 27, 2002 5.283 5.322 5.206 5.253 1,141,186 -0.03(-0.63%)
Dec 26, 2002 5.311 5.399 5.278 5.286 1,207,395 -0.03(-0.62%)
Dec 24, 2002 5.369 5.424 5.305 5.319 202,627 -0.11(-1.98%)
Dec 23, 2002 5.360 5.591 5.371 5.426 607,517 -0.07(-1.35%)
Dec 20, 2002 5.360 5.506 5.333 5.501 1,100,806 +0.24(+4.49%)
Dec 19, 2002 5.333 5.415 5.253 5.264 318,309 -0.10(-1.90%)
Dec 18, 2002 5.492 5.492 5.327 5.366 431,446 -0.13(-2.35%)
Dec 17, 2002 5.495 5.545 5.468 5.495 277,566 -0.01(-0.14%)
Dec 16, 2002 5.495 5.536 5.388 5.503 796,684 +0.03(+0.59%)
Dec 13, 2002 5.528 5.550 5.470 5.470 225,545 -0.06(-1.09%)
Dec 12, 2002 5.608 5.613 5.503 5.531 305,941 -0.05(-0.94%)
Dec 11, 2002 5.608 5.693 5.545 5.583 237,913 -0.03(-0.49%)
Dec 10, 2002 5.506 5.619 5.506 5.610 569,320 +0.11(+2.00%)
Dec 09, 2002 5.506 5.569 5.490 5.501 247,008 -0.04(-0.79%)
Dec 06, 2002 5.525 5.621 5.501 5.544 270,290 +0.02(+0.29%)
Dec 05, 2002 5.583 5.652 5.495 5.528 263,378 -0.08(-1.42%)
Dec 04, 2002 5.553 5.729 5.498 5.608 249,918 +0.02(+0.29%)
Dec 03, 2002 5.605 5.685 5.528 5.591 185,165 -0.01(-0.25%)
Dec 02, 2002 5.726 5.745 5.553 5.605 339,773 -0.03(-0.49%)
Nov 29, 2002 5.764 5.830 5.621 5.632 153,152 -0.17(-2.98%)
Nov 27, 2002 5.731 5.841 5.660 5.806 225,545 +0.15(+2.67%)
Nov 26, 2002 5.740 5.830 5.580 5.654 824,695 -0.13(-2.33%)
Nov 25, 2002 5.737 5.806 5.693 5.789 333,588 +0.04(+0.67%)
Nov 22, 2002 5.676 5.751 5.635 5.751 495,472 +0.07(+1.26%)
Nov 21, 2002 5.567 5.877 5.564 5.679 543,855 +0.13(+2.38%)
Nov 20, 2002 5.404 5.556 5.404 5.547 459,457 +0.10(+1.77%)
Nov 19, 2002 5.509 5.531 5.278 5.451 597,331 -0.07(-1.35%)
Nov 18, 2002 5.646 5.679 5.451 5.525 444,906 -0.12(-2.05%)
Nov 15, 2002 5.674 5.742 5.619 5.641 243,370 -0.10(-1.72%)
Nov 14, 2002 5.550 5.775 5.528 5.739 345,957 +0.21(+3.82%)
Nov 13, 2002 5.594 5.608 5.473 5.528 396,523 -0.10(-1.71%)
Nov 12, 2002 5.635 5.720 5.577 5.624 326,676 +0.07(+1.19%)
Nov 11, 2002 5.676 5.709 5.558 5.558 200,444 -0.15(-2.60%)
Nov 08, 2002 5.723 5.828 5.676 5.707 483,831 -0.03(-0.57%)
Nov 07, 2002 5.982 6.006 5.740 5.740 446,725 -0.27(-4.44%)
Nov 06, 2002 6.081 6.081 5.979 6.006 347,412 -0.04(-0.73%)
Nov 05, 2002 5.965 6.094 5.965 6.050 244,825 +0.06(+0.96%)
Nov 04, 2002 5.951 6.083 5.938 5.993 602,060 +0.06(+0.93%)
Nov 01, 2002 5.773 5.938 5.773 5.937 508,204 +0.16(+2.85%)
Oct 31, 2002 5.715 5.819 5.701 5.773 580,233 +0.07(+1.21%)
Oct 30, 2002 5.638 5.740 5.638 5.704 564,954 +0.07(+1.21%)
Oct 29, 2002 5.720 5.792 5.621 5.635 895,997 -0.09(-1.54%)
Oct 28, 2002 6.039 6.078 5.720 5.723 750,847 -0.26(-4.36%)
Oct 25, 2002 5.910 6.042 5.830 5.984 256,466 +0.07(+1.26%)
Oct 24, 2002 6.086 6.158 5.910 5.910 917,824 -0.12(-2.05%)
Oct 23, 2002 5.899 6.094 5.883 6.034 1,364,658 +0.04(+0.69%)
Oct 22, 2002 6.103 6.298 5.872 5.993 666,086 -0.20(-3.28%)
Oct 21, 2002 6.202 6.218 5.707 6.196 1,564,993 -0.09(-1.44%)
Oct 18, 2002 6.210 6.331 6.125 6.287 287,752 +0.07(+1.20%)
Oct 17, 2002 5.962 6.223 5.927 6.212 419,623 +0.27(+4.48%)
Oct 16, 2002 5.701 5.954 5.693 5.946 795,229 +0.17(+3.00%)
Oct 15, 2002 5.707 5.979 5.704 5.773 523,847 +0.17(+2.99%)
Oct 14, 2002 5.858 5.869 5.583 5.605 478,010 -0.19(-3.28%)
Oct 11, 2002 5.588 5.973 5.509 5.795 929,101 +0.22(+3.95%)
Oct 10, 2002 5.278 5.630 5.223 5.575 490,015 +0.35(+6.74%)
Oct 09, 2002 5.451 5.457 5.209 5.223 882,173 -0.26(-4.76%)
Oct 08, 2002 5.363 5.630 5.294 5.484 879,990 +0.15(+2.84%)
Oct 07, 2002 5.506 5.588 5.300 5.333 590,783 -0.18(-3.34%)
Oct 04, 2002 5.627 5.679 5.484 5.517 1,323,398 -0.07(-1.18%)
Oct 03, 2002 5.858 5.896 5.567 5.583 641,014 -0.28(-4.74%)
Oct 02, 2002 6.050 6.072 5.806 5.861 1,149,408 -0.21(-3.44%)
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.