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

Dime Community Bancshares Inc (NQ: DCOM )

18.01 -0.34 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Nov 29, 2002 8.342 8.437 8.135 8.151 105,830 -0.25(-2.98%)
Nov 27, 2002 8.294 8.453 8.191 8.402 155,855 +0.22(+2.67%)
Nov 26, 2002 8.306 8.437 8.075 8.183 569,877 -0.19(-2.33%)
Nov 25, 2002 8.302 8.402 8.239 8.378 230,515 +0.06(+0.67%)
Nov 22, 2002 8.215 8.322 8.155 8.322 342,378 +0.10(+1.26%)
Nov 21, 2002 8.056 8.505 8.052 8.219 375,812 +0.19(+2.38%)
Nov 20, 2002 7.821 8.040 7.821 8.028 317,492 +0.14(+1.77%)
Nov 19, 2002 7.972 8.004 7.638 7.888 412,765 -0.11(-1.35%)
Nov 18, 2002 8.171 8.219 7.888 7.996 307,437 -0.17(-2.05%)
Nov 15, 2002 8.211 8.310 8.131 8.163 168,172 -0.14(-1.72%)
Nov 14, 2002 8.032 8.358 8.000 8.306 239,061 +0.31(+3.82%)
Nov 13, 2002 8.095 8.115 7.920 8.000 274,003 -0.14(-1.71%)
Nov 12, 2002 8.155 8.278 8.071 8.139 225,738 +0.10(+1.19%)
Nov 11, 2002 8.215 8.262 8.044 8.044 138,510 -0.21(-2.60%)
Nov 08, 2002 8.282 8.433 8.215 8.258 334,334 -0.05(-0.57%)
Nov 07, 2002 8.656 8.692 8.306 8.306 308,694 -0.39(-4.44%)
Nov 06, 2002 8.799 8.799 8.652 8.692 240,067 -0.06(-0.73%)
Nov 05, 2002 8.632 8.819 8.632 8.756 169,178 +0.08(+0.96%)
Nov 04, 2002 8.612 8.803 8.593 8.672 416,033 +0.08(+0.93%)
Nov 01, 2002 8.354 8.593 8.354 8.592 351,177 +0.24(+2.85%)
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%)
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.