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

Dime Community Bancshares Inc (NQ: DCOM )

18.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2002 10.77 10.78 9.985 10.24 2,047,486 -0.50(-4.63%)
Jul 30, 2002 10.48 10.74 10.06 10.74 2,727,930 +0.62(+6.09%)
Jul 29, 2002 9.591 10.32 9.579 10.12 1,304,157 +0.55(+5.78%)
Jul 26, 2002 9.344 9.587 9.301 9.567 704,664 +0.21(+2.30%)
Jul 25, 2002 9.130 9.508 8.907 9.352 983,427 +0.20(+2.17%)
Jul 24, 2002 8.573 9.177 8.036 9.153 924,714 +0.51(+5.89%)
Jul 23, 2002 9.040 9.050 8.573 8.644 325,151 -0.35(-3.85%)
Jul 22, 2002 8.991 9.130 8.951 8.990 761,398 -0.09(-0.96%)
Jul 19, 2002 9.070 9.185 8.612 9.078 576,916 -0.53(-5.51%)
Jul 17, 2002 9.686 9.746 9.277 9.607 570,882 -0.30(-3.01%)
Jul 12, 2002 9.985 10.02 9.905 9.905 355,450 -0.07(-0.72%)
Jul 11, 2002 10.08 10.18 9.945 9.977 437,149 -0.17(-1.65%)
Jul 10, 2002 9.925 10.30 9.846 10.14 1,547,743 +0.24(+2.41%)
Jul 09, 2002 9.627 9.706 9.535 9.905 1,072,133 +0.28(+2.89%)
Jul 08, 2002 9.380 9.627 9.380 9.627 286,321 +0.25(+2.63%)
Jul 05, 2002 9.241 9.515 9.189 9.380 96,278 +0.19(+2.03%)
Jul 04, 2002 9.706 9.774 9.054 9.193 349,417 +0.00(+0.00%)
Jul 03, 2002 9.706 9.774 9.054 9.193 349,417 -0.44(-4.54%)
Jul 02, 2002 9.078 9.754 9.010 9.631 824,524 +0.54(+5.95%)
Jul 01, 2002 9.018 9.225 8.931 9.090 535,941 +0.06(+0.71%)
Jun 28, 2002 8.919 9.432 8.919 9.026 1,232,262 +0.04(+0.40%)
Jun 27, 2002 8.975 9.150 8.851 8.990 504,267 -0.06(-0.70%)
Jun 26, 2002 8.473 9.090 8.278 9.054 736,039 +0.49(+5.76%)
Jun 25, 2002 8.931 9.142 8.433 8.561 571,888 -0.39(-4.40%)
Jun 21, 2002 9.344 9.527 8.951 8.955 1,703,096 -0.39(-4.13%)
Jun 20, 2002 9.205 9.575 9.201 9.340 426,339 +0.06(+0.60%)
Jun 19, 2002 9.508 9.508 9.106 9.285 448,461 -0.09(-0.93%)
Jun 18, 2002 9.329 9.587 9.297 9.372 353,188 +0.11(+1.16%)
Jun 17, 2002 9.066 9.356 9.066 9.265 481,391 +0.20(+2.24%)
Jun 14, 2002 8.931 9.150 8.791 9.062 397,933 +0.24(+2.71%)
Jun 12, 2002 8.791 8.951 8.780 8.823 220,459 -0.01(-0.09%)
Jun 11, 2002 8.656 8.871 8.632 8.831 290,594 +0.19(+2.16%)
Jun 10, 2002 8.768 8.919 8.644 8.644 321,514 -0.11(-1.23%)
Jun 07, 2002 8.931 9.058 8.692 8.752 689,534 -0.22(-2.44%)
Jun 06, 2002 8.903 9.030 8.843 8.970 241,575 +0.07(+0.80%)
Jun 05, 2002 8.943 9.070 8.855 8.899 336,848 -0.70(-7.29%)
May 31, 2002 9.567 9.671 9.356 9.599 327,044 +0.01(+0.08%)
May 28, 2002 9.909 10.01 9.348 9.591 529,656 -0.32(-3.21%)
May 27, 2002 9.874 10.12 9.850 9.909 154,849 +0.00(+0.00%)
May 24, 2002 9.874 10.12 9.850 9.909 151,833 -0.14(-1.42%)
May 23, 2002 9.961 10.14 9.846 10.05 265,708 +0.05(+0.48%)
May 22, 2002 10.07 10.21 9.850 10.00 368,271 -0.10(-1.02%)
May 21, 2002 10.31 10.31 9.786 10.11 391,900 -0.11(-1.09%)
May 20, 2002 10.57 10.65 10.07 10.22 531,165 -0.26(-2.46%)
May 17, 2002 10.54 10.66 10.37 10.48 993,200 +0.03(+0.30%)
May 16, 2002 10.35 10.54 10.24 10.45 916,027 +0.11(+1.08%)
May 15, 2002 10.16 10.34 10.10 10.34 529,656 +0.21(+2.08%)
May 14, 2002 9.965 10.35 9.965 10.12 654,341 +0.15(+1.52%)
May 13, 2002 10.12 10.34 9.814 9.973 870,778 +0.00(+0.04%)
May 10, 2002 10.43 10.43 9.925 9.969 1,105,315 -0.29(-2.87%)
May 09, 2002 10.00 10.38 9.798 10.26 1,211,146 +0.35(+3.57%)
May 08, 2002 9.702 9.985 9.702 9.909 642,526 +0.21(+2.13%)
May 07, 2002 9.854 9.953 9.702 9.702 462,789 -0.15(-1.49%)
May 06, 2002 9.726 9.969 9.675 9.850 596,272 +0.12(+1.27%)
May 03, 2002 9.742 9.905 9.675 9.726 412,765 +0.01(+0.12%)
May 02, 2002 9.348 9.794 9.285 9.714 742,072 +0.40(+4.27%)
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.