Dime Community Bancshares Inc (NQ: DCOM )

19.26 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.47 12.54 12.36 12.40 105,157 -0.09(-0.71%)
Nov 26, 2003 12.48 12.56 12.38 12.49 222,531 +0.07(+0.55%)
Nov 25, 2003 12.22 12.59 12.22 12.42 446,874 +0.14(+1.12%)
Nov 24, 2003 11.96 12.28 11.93 12.28 315,058 +0.38(+3.15%)
Nov 21, 2003 11.83 12.18 11.82 11.91 155,467 +0.00(+0.03%)
Nov 20, 2003 12.07 12.16 11.77 11.91 398,609 -0.23(-1.93%)
Nov 19, 2003 11.86 12.17 11.86 12.14 298,155 +0.27(+2.28%)
Nov 18, 2003 11.82 11.95 11.78 11.87 234,443 +0.13(+1.10%)
Nov 17, 2003 11.70 11.82 11.60 11.74 192,921 +0.03(+0.28%)
Nov 14, 2003 11.87 11.98 11.71 11.71 260,682 -0.19(-1.59%)
Nov 13, 2003 11.90 11.96 11.82 11.90 121,659 -0.07(-0.57%)
Nov 12, 2003 11.65 11.97 11.62 11.97 302,564 +0.39(+3.34%)
Nov 11, 2003 11.78 11.86 11.55 11.58 197,230 -0.20(-1.71%)
Nov 10, 2003 11.93 11.95 11.78 11.78 296,888 -0.15(-1.22%)
Nov 07, 2003 11.84 11.98 11.84 11.93 373,593 +0.11(+0.96%)
Nov 06, 2003 11.73 11.84 11.64 11.81 610,670 +0.13(+1.10%)
Nov 05, 2003 11.93 11.97 11.60 11.68 278,646 -0.15(-1.26%)
Nov 04, 2003 11.72 11.99 11.70 11.83 243,754 +0.23(+1.95%)
Nov 03, 2003 11.25 11.65 11.20 11.61 234,473 +0.36(+3.23%)
Oct 31, 2003 11.49 11.50 11.21 11.24 283,541 -0.08(-0.71%)
Oct 30, 2003 11.27 11.43 11.30 11.32 137,614 +0.06(+0.50%)
Oct 29, 2003 11.11 11.27 11.07 11.27 420,883 +0.11(+0.98%)
Oct 28, 2003 10.82 11.22 10.81 11.16 559,279 +0.34(+3.13%)
Oct 27, 2003 10.63 10.89 10.55 10.82 500,620 +0.19(+1.74%)
Oct 24, 2003 10.63 10.69 10.55 10.63 493,677 -0.06(-0.57%)
Oct 23, 2003 10.45 10.78 10.43 10.70 922,639 +0.25(+2.39%)
Oct 22, 2003 10.42 10.65 10.24 10.45 466,650 -0.03(-0.31%)
Oct 21, 2003 10.33 10.50 10.29 10.48 235,616 +0.21(+2.04%)
Oct 20, 2003 10.22 10.34 10.20 10.27 76,570 +0.04(+0.43%)
Oct 17, 2003 10.27 10.40 10.22 10.22 228,294 -0.01(-0.08%)
Oct 16, 2003 10.48 10.47 10.24 10.23 206,583 -0.25(-2.39%)
Oct 15, 2003 10.43 10.52 10.39 10.48 255,157 -0.00(-0.04%)
Oct 14, 2003 10.41 10.59 10.28 10.49 574,689 +0.07(+0.70%)
Oct 13, 2003 10.21 10.43 10.21 10.41 193,704 +0.13(+1.26%)
Oct 10, 2003 10.20 10.28 10.12 10.28 398,014 +0.08(+0.79%)
Oct 09, 2003 9.889 10.27 9.889 10.20 788,382 +0.26(+2.64%)
Oct 08, 2003 9.945 9.982 9.857 9.941 303,216 -0.02(-0.24%)
Oct 07, 2003 9.836 9.982 9.590 9.966 299,293 +0.11(+1.15%)
Oct 06, 2003 9.760 9.861 9.715 9.853 148,207 +0.01(+0.08%)
Oct 03, 2003 9.881 9.941 9.720 9.845 359,536 +0.12(+1.20%)
Oct 02, 2003 9.655 9.857 9.590 9.728 267,439 +0.02(+0.17%)
Oct 01, 2003 9.284 9.715 9.284 9.711 242,819 +0.44(+4.70%)
Sep 30, 2003 9.461 9.502 9.276 9.276 679,621 -0.24(-2.54%)
Sep 29, 2003 9.397 9.546 9.397 9.518 275,185 +0.12(+1.29%)
Sep 26, 2003 9.397 9.502 9.353 9.397 217,086 +0.06(+0.69%)
Sep 25, 2003 9.494 9.678 9.332 9.332 381,805 -0.16(-1.70%)
Sep 24, 2003 9.861 9.889 9.494 9.494 122,913 -0.41(-4.15%)
Sep 23, 2003 9.603 9.974 9.603 9.905 311,986 +0.30(+3.15%)
Sep 22, 2003 9.792 9.873 9.603 9.603 159,529 -0.25(-2.58%)
Sep 19, 2003 9.841 9.937 9.744 9.857 195,410 -0.06(-0.65%)
Sep 18, 2003 9.594 9.921 9.594 9.921 260,156 +0.30(+3.14%)
Sep 17, 2003 9.582 9.659 9.490 9.619 179,915 +0.05(+0.51%)
Sep 16, 2003 9.308 9.594 9.308 9.570 937,606 +0.27(+2.86%)
Sep 15, 2003 9.336 9.401 9.300 9.304 314,902 -0.08(-0.90%)
Sep 12, 2003 9.320 9.389 9.296 9.389 217,456 +0.03(+0.30%)
Sep 11, 2003 9.361 9.417 9.336 9.361 229,606 +0.04(+0.48%)
Sep 10, 2003 9.457 9.502 9.316 9.316 176,543 -0.19(-1.95%)
Sep 09, 2003 9.679 9.756 9.461 9.502 100,421 -0.13(-1.38%)
Sep 08, 2003 9.465 9.764 9.465 9.635 171,584 +0.16(+1.66%)
Sep 05, 2003 9.699 9.703 9.417 9.478 201,091 -0.29(-2.97%)
Sep 04, 2003 9.728 9.865 9.683 9.768 183,486 -0.04(-0.37%)
Sep 03, 2003 9.594 9.804 9.594 9.804 160,674 +0.21(+2.14%)
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.