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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 7.444 7.449 6.900 7.076 2,963,011 -0.34(-4.63%)
Jul 30, 2002 7.243 7.422 6.949 7.419 3,947,713 +0.43(+6.09%)
Jul 29, 2002 6.628 7.130 6.619 6.993 1,887,305 +0.38(+5.78%)
Jul 26, 2002 6.457 6.625 6.427 6.611 1,019,752 +0.15(+2.30%)
Jul 25, 2002 6.309 6.570 6.155 6.463 1,423,162 +0.14(+2.17%)
Jul 24, 2002 5.924 6.342 5.553 6.325 1,338,196 +0.35(+5.89%)
Jul 23, 2002 6.247 6.254 5.924 5.973 470,542 -0.24(-3.85%)
Jul 22, 2002 6.213 6.309 6.185 6.213 1,101,854 -0.06(-0.96%)
Jul 19, 2002 6.267 6.347 5.951 6.273 834,881 -0.37(-5.51%)
Jul 17, 2002 6.693 6.735 6.410 6.639 826,150 -0.21(-3.01%)
Jul 12, 2002 6.900 6.922 6.845 6.845 514,388 -0.05(-0.72%)
Jul 11, 2002 6.966 7.037 6.872 6.894 632,618 -0.12(-1.65%)
Jul 10, 2002 6.858 7.120 6.804 7.010 2,239,810 +0.16(+2.41%)
Jul 09, 2002 6.652 6.707 6.589 6.845 1,551,533 +0.19(+2.89%)
Jul 08, 2002 6.482 6.652 6.482 6.652 414,348 +0.17(+2.63%)
Jul 05, 2002 6.385 6.575 6.350 6.482 139,328 +0.13(+2.03%)
Jul 04, 2002 6.707 6.754 6.256 6.353 505,658 +0.00(+0.00%)
Jul 03, 2002 6.707 6.754 6.256 6.353 505,658 -0.30(-4.54%)
Jul 02, 2002 6.273 6.740 6.226 6.655 1,193,207 +0.37(+5.95%)
Jul 01, 2002 6.231 6.375 6.171 6.281 775,584 +0.04(+0.71%)
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%)
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.