Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

19.39 -0.04 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Oct 31, 2002 8.270 8.422 8.250 8.354 400,950 +0.10(+1.21%)
Oct 30, 2002 8.159 8.306 8.159 8.254 390,392 +0.10(+1.21%)
Oct 29, 2002 8.278 8.382 8.135 8.155 619,147 -0.13(-1.54%)
Oct 28, 2002 8.740 8.795 8.278 8.282 518,847 -0.38(-4.36%)
Oct 25, 2002 8.553 8.744 8.437 8.660 177,222 +0.11(+1.26%)
Oct 24, 2002 8.807 8.911 8.553 8.553 634,230 -0.18(-2.05%)
Oct 23, 2002 8.537 8.819 8.513 8.732 943,000 +0.06(+0.69%)
Oct 22, 2002 8.831 9.114 8.497 8.672 460,275 -0.29(-3.28%)
Oct 21, 2002 8.974 8.998 8.258 8.967 1,081,434 -0.13(-1.44%)
Oct 18, 2002 8.986 9.161 8.863 9.098 198,841 +0.11(+1.20%)
Oct 17, 2002 8.628 9.006 8.577 8.990 289,966 +0.39(+4.48%)
Oct 16, 2002 8.250 8.616 8.239 8.605 549,515 +0.25(+3.00%)
Oct 15, 2002 8.258 8.652 8.254 8.354 361,986 +0.24(+2.99%)
Oct 14, 2002 8.477 8.493 8.079 8.111 330,312 -0.28(-3.28%)
Oct 11, 2002 8.087 8.644 7.972 8.387 642,023 +0.32(+3.95%)
Oct 10, 2002 7.638 8.147 7.558 8.067 338,608 +0.51(+6.74%)
Oct 09, 2002 7.888 7.896 7.538 7.558 609,595 -0.38(-4.76%)
Oct 08, 2002 7.761 8.147 7.662 7.936 608,087 +0.22(+2.84%)
Oct 07, 2002 7.968 8.087 7.670 7.717 408,240 -0.27(-3.34%)
Oct 04, 2002 8.143 8.219 7.936 7.984 914,488 -0.10(-1.18%)
Oct 03, 2002 8.477 8.533 8.056 8.079 442,950 -0.40(-4.74%)
Oct 02, 2002 8.756 8.788 8.402 8.481 794,258 -0.30(-3.44%)
Oct 01, 2002 8.513 8.974 8.509 8.784 598,813 +0.26(+3.08%)
Sep 30, 2002 8.286 8.799 8.131 8.521 673,697 +0.21(+2.59%)
Sep 27, 2002 8.457 8.768 8.306 8.306 208,645 -0.18(-2.16%)
Sep 26, 2002 8.390 8.660 8.342 8.490 488,681 +0.11(+1.29%)
Sep 25, 2002 8.258 8.815 8.254 8.382 1,083,445 +0.06(+0.77%)
Sep 24, 2002 8.060 8.441 8.015 8.318 1,021,591 +0.27(+3.31%)
Sep 23, 2002 8.032 8.267 7.976 8.052 905,971 -0.24(-2.88%)
Sep 20, 2002 8.115 8.334 7.976 8.290 818,240 +0.33(+4.20%)
Sep 19, 2002 7.956 8.250 7.928 7.956 1,177,713 -0.45(-5.39%)
Sep 18, 2002 8.414 8.477 8.063 8.410 3,048,479 -0.47(-5.29%)
Sep 17, 2002 8.580 9.085 8.577 8.879 1,116,972 +0.35(+4.15%)
Sep 16, 2002 8.692 8.791 8.465 8.525 957,361 -0.29(-3.29%)
Sep 13, 2002 8.851 8.955 8.712 8.815 83,382,600 -0.02(-0.18%)
Sep 12, 2002 9.185 9.186 8.831 8.831 499,486 -0.37(-4.06%)
Sep 11, 2002 9.110 9.269 9.054 9.205 584,206 +0.03(+0.35%)
Sep 10, 2002 9.683 9.687 9.070 9.173 312,414,496 -0.58(-5.99%)
Sep 09, 2002 10.12 10.16 9.746 9.758 1,646,033 -0.47(-4.59%)
Sep 06, 2002 10.36 10.41 10.11 10.23 339,362 -0.06(-0.62%)
Sep 05, 2002 10.14 10.36 10.02 10.29 300,398 +0.07(+0.66%)
Sep 04, 2002 10.01 10.24 9.985 10.22 42,055,800 +0.20(+2.02%)
Sep 03, 2002 10.18 10.34 10.02 10.02 48,717,356 -0.28(-2.73%)
Aug 30, 2002 10.29 10.42 10.18 10.30 222,973 -0.02(-0.19%)
Aug 29, 2002 10.01 10.39 9.945 10.32 351,119 +0.19(+1.84%)
Aug 28, 2002 10.13 10.16 10.02 10.14 708,309 -0.09(-0.86%)
Aug 27, 2002 10.34 10.44 10.20 10.22 492,626 -0.11(-1.09%)
Aug 26, 2002 10.46 10.54 10.34 10.34 195,523 -0.06(-0.60%)
Aug 23, 2002 10.73 10.73 10.34 10.40 586,971 -0.31(-2.90%)
Aug 22, 2002 10.70 10.74 10.41 10.71 316,486 +0.01(+0.07%)
Aug 21, 2002 10.70 10.80 10.57 10.70 385,616 +0.05(+0.45%)
Aug 20, 2002 10.72 10.78 10.34 10.65 1,196,119 +0.15(+1.40%)
Aug 16, 2002 10.48 10.56 10.31 10.51 52,387,500 +0.12(+1.11%)
Aug 15, 2002 10.53 10.56 10.22 10.39 320,398 -0.12(-1.14%)
Aug 14, 2002 10.28 10.63 9.746 10.51 525,383 +0.28(+2.76%)
Aug 13, 2002 10.46 10.60 10.20 10.23 402,458 -0.22(-2.13%)
Aug 12, 2002 10.32 10.53 10.20 10.45 412,174 +0.34(+3.38%)
Aug 07, 2002 10.10 10.14 9.814 10.11 587,780 +0.14(+1.44%)
Aug 06, 2002 9.687 9.985 9.667 9.965 593,753 +0.31(+3.26%)
Aug 05, 2002 9.468 9.726 9.348 9.651 652,973 +0.10(+1.04%)
Aug 02, 2002 9.909 9.909 9.074 9.551 2,199,895 -0.53(-5.25%)
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.