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 (%)
Jun 28, 2002 6.163 6.518 6.163 6.237 1,783,263 +0.02(+0.40%)
Jun 27, 2002 6.202 6.322 6.116 6.213 729,748 -0.04(-0.70%)
Jun 26, 2002 5.855 6.281 5.720 6.256 1,065,156 +0.34(+5.76%)
Jun 25, 2002 6.171 6.317 5.828 5.916 827,605 -0.27(-4.40%)
Jun 21, 2002 6.457 6.584 6.185 6.188 2,464,628 -0.27(-4.13%)
Jun 20, 2002 6.361 6.617 6.358 6.454 616,975 +0.04(+0.60%)
Jun 19, 2002 6.570 6.570 6.292 6.416 648,988 -0.06(-0.93%)
Jun 18, 2002 6.446 6.625 6.424 6.476 511,114 +0.07(+1.16%)
Jun 17, 2002 6.265 6.465 6.265 6.402 696,644 +0.14(+2.24%)
Jun 14, 2002 6.171 6.322 6.075 6.262 575,868 +0.16(+2.71%)
Jun 12, 2002 6.075 6.185 6.067 6.097 319,037 -0.01(-0.09%)
Jun 11, 2002 5.982 6.130 5.965 6.103 420,532 +0.13(+2.16%)
Jun 10, 2002 6.059 6.163 5.973 5.973 465,278 -0.07(-1.23%)
Jun 07, 2002 6.171 6.259 6.006 6.048 997,856 -0.15(-2.44%)
Jun 06, 2002 6.152 6.240 6.111 6.199 349,595 +0.05(+0.80%)
Jun 05, 2002 6.180 6.267 6.119 6.149 487,468 -0.48(-7.29%)
May 31, 2002 6.611 6.683 6.465 6.633 473,281 +0.01(+0.08%)
May 28, 2002 6.847 6.916 6.460 6.628 766,490 -0.22(-3.21%)
May 27, 2002 6.823 6.990 6.806 6.847 224,090 +0.00(+0.00%)
May 24, 2002 6.823 6.990 6.806 6.847 219,724 -0.10(-1.42%)
May 23, 2002 6.883 7.010 6.804 6.946 384,518 +0.03(+0.48%)
May 22, 2002 6.962 7.056 6.806 6.913 532,941 -0.07(-1.02%)
May 21, 2002 7.122 7.125 6.762 6.985 567,137 -0.08(-1.09%)
May 20, 2002 7.301 7.362 6.957 7.062 768,673 -0.18(-2.46%)
May 17, 2002 7.285 7.367 7.164 7.241 1,437,305 +0.02(+0.30%)
May 16, 2002 7.150 7.285 7.078 7.219 1,325,624 +0.08(+1.08%)
May 15, 2002 7.023 7.147 6.982 7.142 766,490 +0.15(+2.08%)
May 14, 2002 6.886 7.153 6.886 6.996 946,926 +0.10(+1.52%)
May 13, 2002 6.996 7.147 6.782 6.891 1,260,143 +0.00(+0.04%)
May 10, 2002 7.205 7.205 6.858 6.889 1,599,553 -0.20(-2.87%)
May 09, 2002 6.913 7.175 6.771 7.092 1,752,705 +0.24(+3.57%)
May 08, 2002 6.705 6.900 6.705 6.847 929,828 +0.14(+2.13%)
May 07, 2002 6.809 6.878 6.705 6.705 669,724 -0.10(-1.49%)
May 06, 2002 6.721 6.889 6.685 6.806 862,892 +0.09(+1.27%)
May 03, 2002 6.732 6.845 6.685 6.721 597,331 +0.01(+0.12%)
May 02, 2002 6.460 6.768 6.416 6.713 1,073,886 +0.27(+4.27%)
May 01, 2002 6.501 6.540 6.281 6.438 419,441 +0.04(+0.69%)
Apr 30, 2002 6.322 6.674 6.245 6.394 584,962 +0.07(+1.13%)
Apr 29, 2002 6.219 6.325 6.216 6.322 397,250 +0.10(+1.59%)
Apr 26, 2002 6.322 6.336 6.210 6.223 455,092 -0.08(-1.35%)
Apr 25, 2002 6.171 6.322 6.171 6.308 545,674 -2.83(-30.98%)
Apr 23, 2002 9.394 9.398 9.126 9.140 184,074 -0.21(-2.21%)
Apr 22, 2002 9.319 9.360 9.113 9.346 435,448 +0.03(+0.35%)
Apr 19, 2002 9.242 9.365 9.190 9.313 227,728 +0.10(+1.07%)
Apr 18, 2002 9.330 9.387 9.209 9.214 349,231 -0.05(-0.54%)
Apr 17, 2002 9.176 9.387 9.176 9.264 212,449 +0.09(+0.99%)
Apr 16, 2002 9.080 9.212 8.975 9.173 186,256 +0.14(+1.52%)
Apr 15, 2002 8.975 9.195 8.937 9.036 375,787 +0.11(+1.20%)
Apr 12, 2002 8.755 8.967 8.755 8.928 252,101 +0.19(+2.14%)
Apr 11, 2002 8.803 8.862 8.717 8.741 322,311 -0.12(-1.36%)
Apr 10, 2002 8.541 8.876 8.541 8.862 178,981 +0.32(+3.70%)
Apr 09, 2002 8.577 8.577 8.483 8.546 78,940 -0.02(-0.19%)
Apr 08, 2002 8.453 8.563 8.425 8.563 145,149 +0.12(+1.37%)
Apr 05, 2002 8.491 8.494 8.387 8.447 130,234 -0.01(-0.07%)
Apr 04, 2002 8.381 8.494 8.379 8.453 108,771 +0.02(+0.23%)
Apr 03, 2002 8.403 8.508 8.368 8.433 131,689 -0.06(-0.75%)
Apr 02, 2002 8.233 8.497 8.233 8.497 117,865 +0.25(+3.03%)
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.