Dime Community Bancshares Inc (NQ: DCOM )

19.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.899 8.965 8.802 8.959 173,703 +0.11(+1.30%)
Nov 29, 2005 8.832 8.941 8.814 8.844 109,810 +0.04(+0.48%)
Nov 28, 2005 8.996 9.020 8.796 8.802 310,459 -0.11(-1.29%)
Nov 25, 2005 8.820 8.971 8.729 8.917 15,836 +0.01(+0.14%)
Nov 23, 2005 8.808 8.941 8.748 8.905 132,652 +0.05(+0.62%)
Nov 22, 2005 8.887 8.923 8.735 8.850 107,888 -0.06(-0.68%)
Nov 21, 2005 8.808 8.965 8.784 8.911 122,650 +0.06(+0.68%)
Nov 18, 2005 8.971 8.977 8.814 8.850 125,270 +0.01(+0.14%)
Nov 17, 2005 8.699 8.856 8.633 8.838 141,160 +0.21(+2.45%)
Nov 16, 2005 8.911 8.917 8.627 8.627 82,711 -0.22(-2.53%)
Nov 15, 2005 9.002 9.002 8.796 8.850 232,009 -0.09(-1.01%)
Nov 14, 2005 9.062 9.074 8.856 8.941 156,072 -0.11(-1.27%)
Nov 11, 2005 9.056 9.056 8.941 9.056 75,847 +0.01(+0.13%)
Nov 10, 2005 8.917 9.056 8.723 9.044 110,635 +0.19(+2.19%)
Nov 09, 2005 8.887 8.965 8.772 8.850 85,017 +0.03(+0.34%)
Nov 08, 2005 8.838 8.863 8.748 8.820 63,286 -0.09(-1.02%)
Nov 07, 2005 8.832 9.056 8.790 8.911 107,367 +0.01(+0.14%)
Nov 04, 2005 8.838 8.947 8.784 8.899 76,034 +0.05(+0.55%)
Nov 03, 2005 8.941 9.068 8.844 8.850 98,014 -0.04(-0.41%)
Nov 02, 2005 8.651 8.941 8.651 8.887 107,164 +0.19(+2.23%)
Nov 01, 2005 8.657 8.766 8.608 8.693 71,644 -0.02(-0.21%)
Oct 31, 2005 8.711 8.893 8.651 8.711 201,873 -0.04(-0.41%)
Oct 28, 2005 8.469 8.754 8.445 8.748 221,013 +0.25(+2.99%)
Oct 27, 2005 8.675 8.705 8.463 8.493 158,373 -0.23(-2.64%)
Oct 26, 2005 8.651 8.923 8.627 8.723 147,751 +0.02(+0.21%)
Oct 25, 2005 8.971 9.044 8.608 8.705 325,556 -0.30(-3.36%)
Oct 24, 2005 8.524 9.008 8.524 9.008 224,848 +0.51(+6.05%)
Oct 21, 2005 8.348 8.584 8.324 8.493 339,638 +0.12(+1.45%)
Oct 20, 2005 8.469 8.711 8.318 8.372 169,285 -0.19(-2.19%)
Oct 19, 2005 8.245 8.578 8.209 8.560 481,101 +0.27(+3.21%)
Oct 18, 2005 8.385 8.433 8.264 8.294 136,112 -0.11(-1.30%)
Oct 17, 2005 8.379 8.433 8.264 8.403 106,883 +0.01(+0.07%)
Oct 14, 2005 8.270 8.403 8.167 8.397 189,491 +0.21(+2.51%)
Oct 13, 2005 8.082 8.252 8.003 8.191 193,050 +0.10(+1.20%)
Oct 12, 2005 8.106 8.185 7.991 8.094 154,588 -0.02(-0.22%)
Oct 11, 2005 8.324 8.457 8.082 8.112 278,921 -0.24(-2.83%)
Oct 10, 2005 8.530 8.614 8.336 8.348 104,567 -0.19(-2.27%)
Oct 07, 2005 8.548 8.627 8.487 8.542 132,697 +0.03(+0.36%)
Oct 06, 2005 8.481 8.639 8.457 8.512 123,322 -0.01(-0.07%)
Oct 05, 2005 8.760 8.869 8.493 8.518 131,072 -0.25(-2.90%)
Oct 04, 2005 8.844 8.899 8.772 8.772 217,081 -0.07(-0.82%)
Oct 03, 2005 8.899 9.195 8.808 8.844 283,222 -0.06(-0.68%)
Sep 30, 2005 8.832 8.935 8.832 8.905 164,873 +0.05(+0.55%)
Sep 29, 2005 8.675 8.869 8.669 8.856 131,320 +0.17(+1.95%)
Sep 28, 2005 8.790 8.838 8.633 8.687 240,588 -0.13(-1.44%)
Sep 27, 2005 8.778 8.893 8.723 8.814 166,013 -0.04(-0.48%)
Sep 26, 2005 8.820 8.923 8.723 8.856 260,309 +0.15(+1.67%)
Sep 23, 2005 8.711 8.814 8.469 8.711 355,368 +0.16(+1.91%)
Sep 22, 2005 8.548 8.681 8.530 8.548 361,402 -0.18(-2.08%)
Sep 21, 2005 8.923 8.959 8.681 8.729 293,439 -0.24(-2.63%)
Sep 20, 2005 9.068 9.135 8.893 8.965 345,110 -0.10(-1.13%)
Sep 19, 2005 9.135 9.159 9.068 9.068 307,715 -0.09(-0.99%)
Sep 16, 2005 9.238 9.238 9.111 9.159 884,183 -0.02(-0.26%)
Sep 15, 2005 9.238 9.238 9.074 9.183 212,774 +0.01(+0.13%)
Sep 14, 2005 9.189 9.304 9.153 9.171 214,398 -0.01(-0.13%)
Sep 13, 2005 9.340 9.340 9.086 9.183 179,782 -0.11(-1.17%)
Sep 12, 2005 9.183 9.316 9.086 9.292 267,239 +0.10(+1.12%)
Sep 09, 2005 9.177 9.286 9.141 9.189 275,348 -0.04(-0.39%)
Sep 08, 2005 9.340 9.407 9.165 9.225 464,949 -0.16(-1.74%)
Sep 07, 2005 9.407 9.407 9.250 9.389 206,582 -0.02(-0.19%)
Sep 06, 2005 9.407 9.407 9.219 9.407 144,121 +0.09(+0.97%)
Sep 02, 2005 9.353 9.365 9.268 9.316 83,390 -0.04(-0.39%)
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.