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

Dime Community Bancshares Inc (NQ: DCOM )

19.99 +0.20 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 10.07 10.17 9.977 10.02 138,929 -0.05(-0.53%)
Sep 29, 2004 9.905 10.08 9.846 10.08 210,153 +0.17(+1.75%)
Sep 28, 2004 9.798 9.929 9.726 9.905 154,347 +0.27(+2.79%)
Sep 27, 2004 9.935 9.935 9.637 9.637 154,011 -0.26(-2.59%)
Sep 24, 2004 9.923 10.02 9.876 9.893 123,511 -0.02(-0.24%)
Sep 23, 2004 10.06 10.06 9.822 9.917 294,114 -0.03(-0.30%)
Sep 22, 2004 10.12 10.17 9.947 9.947 473,263 -0.05(-0.48%)
Sep 21, 2004 9.954 10.04 9.905 9.995 222,051 +0.04(+0.42%)
Sep 20, 2004 10.14 10.25 9.953 9.953 265,456 -0.19(-1.88%)
Sep 17, 2004 10.23 10.49 10.12 10.14 349,417 -0.11(-1.11%)
Sep 16, 2004 10.19 10.44 10.19 10.26 197,416 +0.05(+0.53%)
Sep 15, 2004 10.42 10.42 10.20 10.20 111,612 -0.17(-1.67%)
Sep 14, 2004 10.41 10.41 10.23 10.38 114,629 -0.04(-0.34%)
Sep 13, 2004 10.38 10.43 10.29 10.41 302,325 +0.05(+0.52%)
Sep 10, 2004 10.15 10.41 10.15 10.36 225,236 +0.16(+1.58%)
Sep 09, 2004 10.23 10.23 10.10 10.20 212,164 +0.02(+0.23%)
Sep 08, 2004 10.38 10.38 10.15 10.17 323,441 -0.20(-1.90%)
Sep 07, 2004 10.20 10.47 10.20 10.37 484,492 +0.19(+1.88%)
Sep 03, 2004 10.04 10.34 10.01 10.18 103,233 +0.01(+0.06%)
Sep 02, 2004 9.959 10.17 9.917 10.17 93,848 +0.16(+1.55%)
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.