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

Dime Community Bancshares Inc (NQ: DCOM )

28.21 -0.32 (-1.12%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 24, 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 (%)
Mar 31, 2005 6.255 6.284 6.202 6.267 373,357 -0.04(-0.65%)
Mar 30, 2005 6.234 6.309 6.234 6.309 180,390 +0.10(+1.66%)
Mar 29, 2005 6.210 6.284 6.197 6.206 240,535 -0.05(-0.73%)
Mar 28, 2005 6.243 6.284 6.218 6.251 240,989 +0.00(+0.00%)
Mar 24, 2005 6.185 6.284 6.185 6.251 212,102 +0.04(+0.60%)
Mar 23, 2005 6.226 6.234 6.185 6.214 213,217 -0.05(-0.72%)
Mar 22, 2005 6.309 6.404 6.239 6.259 151,872 -0.05(-0.78%)
Mar 21, 2005 6.383 6.383 6.284 6.309 167,570 -0.00(-0.07%)
Mar 18, 2005 6.292 6.416 6.292 6.313 1,056,554 -0.05(-0.84%)
Mar 17, 2005 6.226 6.366 6.226 6.366 267,494 +0.14(+2.25%)
Mar 16, 2005 6.288 6.346 6.226 6.226 600,108 -0.11(-1.76%)
Mar 15, 2005 6.395 6.395 6.288 6.338 237,317 +0.00(+0.00%)
Mar 14, 2005 6.288 6.375 6.288 6.338 131,248 +0.03(+0.46%)
Mar 11, 2005 6.350 6.358 6.288 6.309 248,116 -0.01(-0.13%)
Mar 10, 2005 6.371 6.404 6.296 6.317 422,325 -0.11(-1.73%)
Mar 09, 2005 6.498 6.498 6.408 6.428 173,143 -0.02(-0.26%)
Mar 08, 2005 6.420 6.515 6.412 6.445 1,096,170 -0.03(-0.45%)
Mar 07, 2005 6.465 6.523 6.461 6.474 347,315 -0.05(-0.70%)
Mar 04, 2005 6.350 6.523 6.346 6.519 284,112 +0.14(+2.13%)
Mar 03, 2005 6.428 6.428 6.305 6.383 393,268 -0.00(-0.06%)
Mar 02, 2005 6.428 6.465 6.362 6.387 364,306 -0.10(-1.53%)
Mar 01, 2005 6.474 6.540 6.371 6.486 337,505 +0.05(+0.77%)
Feb 28, 2005 6.416 6.453 6.354 6.437 463,929 +0.02(+0.39%)
Feb 25, 2005 6.313 6.412 6.313 6.412 429,516 +0.09(+1.37%)
Feb 24, 2005 6.305 6.354 6.247 6.325 698,104 +0.02(+0.33%)
Feb 23, 2005 6.424 6.441 6.305 6.305 438,423 -0.07(-1.10%)
Feb 22, 2005 6.453 6.474 6.350 6.375 405,955 -0.08(-1.21%)
Feb 18, 2005 6.531 6.531 6.383 6.453 348,470 -0.04(-0.56%)
Feb 17, 2005 6.564 6.614 6.489 6.489 403,301 -0.11(-1.64%)
Feb 16, 2005 6.564 6.639 6.535 6.597 447,547 +0.02(+0.31%)
Feb 15, 2005 6.605 6.610 6.527 6.577 285,317 +0.04(+0.57%)
Feb 14, 2005 6.639 6.676 6.527 6.540 204,511 -0.09(-1.37%)
Feb 11, 2005 6.548 6.667 6.482 6.630 250,585 +0.03(+0.41%)
Feb 10, 2005 6.573 6.618 6.461 6.604 433,267 +0.09(+1.43%)
Feb 09, 2005 6.754 6.758 6.494 6.511 248,616 -0.18(-2.65%)
Feb 08, 2005 6.733 6.775 6.647 6.688 249,632 -0.04(-0.55%)
Feb 07, 2005 6.762 6.762 6.659 6.725 229,272 -0.03(-0.43%)
Feb 04, 2005 6.795 6.795 6.696 6.754 751,655 -0.02(-0.30%)
Feb 03, 2005 6.824 6.853 6.700 6.775 289,391 -0.06(-0.84%)
Feb 02, 2005 6.738 6.878 6.738 6.832 297,346 +0.04(+0.61%)
Feb 01, 2005 6.688 6.886 6.688 6.791 379,457 +0.01(+0.12%)
Jan 31, 2005 6.738 6.783 6.651 6.783 197,924 +0.14(+2.17%)
Jan 28, 2005 6.845 6.845 6.610 6.639 337,481 -0.20(-2.95%)
Jan 27, 2005 6.981 7.010 6.762 6.841 315,118 -0.03(-0.48%)
Jan 26, 2005 6.738 6.915 6.647 6.874 555,236 +0.21(+3.22%)
Jan 25, 2005 6.667 6.709 6.593 6.659 423,191 +0.04(+0.62%)
Jan 24, 2005 6.717 6.738 6.577 6.618 702,910 +0.02(+0.31%)
Jan 21, 2005 6.783 6.783 6.589 6.597 471,188 -0.09(-1.30%)
Jan 20, 2005 6.808 6.927 6.684 6.684 306,096 -0.25(-3.57%)
Jan 19, 2005 6.853 6.968 6.766 6.931 697,924 +0.14(+2.06%)
Jan 18, 2005 6.639 6.841 6.597 6.791 323,085 +0.11(+1.67%)
Jan 14, 2005 6.659 6.750 6.597 6.680 341,524 +0.06(+0.87%)
Jan 13, 2005 6.799 6.989 6.622 6.622 251,053 -0.15(-2.19%)
Jan 12, 2005 6.738 6.787 6.618 6.771 300,770 +0.02(+0.31%)
Jan 11, 2005 6.853 6.865 6.742 6.750 262,246 -0.13(-1.86%)
Jan 10, 2005 6.721 7.010 6.721 6.878 323,361 +0.13(+1.89%)
Jan 07, 2005 7.072 7.113 6.733 6.750 437,388 -0.26(-3.71%)
Jan 06, 2005 7.051 7.133 6.997 7.010 306,724 -0.10(-1.45%)
Jan 05, 2005 7.133 7.146 7.051 7.113 561,164 -0.06(-0.86%)
Jan 04, 2005 7.228 7.319 7.158 7.175 239,934 -0.00(-0.06%)
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.