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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 9.750 9.816 9.625 9.816 136,768 +0.21(+2.17%)
Jan 28, 2005 9.905 9.905 9.565 9.607 233,204 -0.29(-2.95%)
Jan 27, 2005 10.10 10.14 9.786 9.899 217,751 -0.05(-0.48%)
Jan 26, 2005 9.750 10.01 9.619 9.947 383,677 +0.31(+3.22%)
Jan 25, 2005 9.649 9.708 9.541 9.637 292,431 +0.06(+0.62%)
Jan 24, 2005 9.720 9.750 9.517 9.577 485,722 +0.03(+0.31%)
Jan 21, 2005 9.816 9.816 9.535 9.547 325,598 -0.13(-1.30%)
Jan 20, 2005 9.852 10.02 9.673 9.673 211,517 -0.36(-3.57%)
Jan 19, 2005 9.917 10.08 9.792 10.03 482,276 +0.20(+2.06%)
Jan 18, 2005 9.607 9.899 9.547 9.828 223,256 +0.16(+1.67%)
Jan 14, 2005 9.637 9.768 9.547 9.667 235,998 +0.08(+0.87%)
Jan 13, 2005 9.840 10.11 9.583 9.583 173,482 -0.21(-2.19%)
Jan 12, 2005 9.750 9.822 9.577 9.798 207,837 +0.03(+0.31%)
Jan 11, 2005 9.917 9.935 9.757 9.768 181,216 -0.18(-1.86%)
Jan 10, 2005 9.726 10.14 9.726 9.953 223,447 +0.18(+1.89%)
Jan 07, 2005 10.23 10.29 9.744 9.768 302,242 -0.38(-3.71%)
Jan 06, 2005 10.20 10.32 10.13 10.14 211,951 -0.15(-1.45%)
Jan 05, 2005 10.32 10.34 10.20 10.29 387,773 -0.09(-0.86%)
Jan 04, 2005 10.46 10.59 10.36 10.38 165,798 -0.01(-0.06%)
Jan 03, 2005 10.57 10.74 10.32 10.39 277,047 -0.30(-2.79%)
Dec 31, 2004 10.68 10.74 10.57 10.69 108,595 -0.04(-0.39%)
Dec 30, 2004 10.59 10.74 10.59 10.73 69,213 +0.04(+0.33%)
Dec 29, 2004 10.74 10.75 10.62 10.69 88,318 -0.02(-0.17%)
Dec 28, 2004 10.51 10.75 10.51 10.71 153,006 +0.27(+2.63%)
Dec 27, 2004 10.74 10.74 10.42 10.44 98,038 -0.23(-2.18%)
Dec 23, 2004 10.69 10.73 10.66 10.67 84,463 -0.07(-0.67%)
Dec 22, 2004 10.59 10.74 10.59 10.74 159,542 +0.02(+0.22%)
Dec 21, 2004 10.48 10.72 10.47 10.72 168,759 +0.31(+2.98%)
Dec 20, 2004 10.51 10.51 10.32 10.41 134,404 -0.02(-0.23%)
Dec 17, 2004 10.56 10.56 10.32 10.43 1,316,893 -0.04(-0.34%)
Dec 16, 2004 10.53 10.56 10.40 10.47 141,778 -0.10(-0.96%)
Dec 15, 2004 10.48 10.63 10.45 10.57 285,902 -0.15(-1.39%)
Dec 14, 2004 10.53 10.74 10.49 10.72 140,940 +0.21(+2.05%)
Dec 13, 2004 10.40 10.51 10.35 10.50 143,789 +0.03(+0.28%)
Dec 10, 2004 10.48 10.51 10.41 10.47 323,106 -0.02(-0.17%)
Dec 09, 2004 10.44 10.59 10.36 10.49 137,588 +0.00(+0.00%)
Dec 08, 2004 10.47 10.59 10.35 10.49 155,855 +0.07(+0.63%)
Dec 07, 2004 10.74 10.74 10.41 10.42 169,094 -0.32(-2.94%)
Dec 06, 2004 10.81 10.91 10.71 10.74 264,283 -0.17(-1.53%)
Dec 03, 2004 11.03 11.10 10.77 10.91 549,683 -0.24(-2.14%)
Dec 02, 2004 11.17 11.24 11.05 11.15 378,912 -0.06(-0.53%)
Dec 01, 2004 10.95 11.34 10.94 11.21 804,414 +0.26(+2.34%)
Nov 30, 2004 10.74 10.96 10.62 10.95 319,922 +0.21(+1.94%)
Nov 29, 2004 10.73 10.74 10.59 10.74 262,105 +0.08(+0.73%)
Nov 26, 2004 10.73 10.74 10.66 10.66 110,774 -0.05(-0.50%)
Nov 24, 2004 10.72 10.77 10.66 10.72 272,830 +0.01(+0.11%)
Nov 23, 2004 10.57 10.71 10.45 10.70 388,967 +0.16(+1.53%)
Nov 22, 2004 10.25 10.54 10.24 10.54 211,326 +0.29(+2.79%)
Nov 19, 2004 10.28 10.41 10.20 10.26 242,162 -0.07(-0.69%)
Nov 18, 2004 10.44 10.47 10.26 10.33 102,227 -0.14(-1.37%)
Nov 17, 2004 10.45 10.58 10.36 10.47 145,632 +0.14(+1.33%)
Nov 16, 2004 10.51 10.51 10.34 10.34 163,396 -0.16(-1.53%)
Nov 15, 2004 10.48 10.50 10.36 10.50 231,101 +0.02(+0.23%)
Nov 12, 2004 10.39 10.48 10.33 10.47 200,433 +0.09(+0.86%)
Nov 11, 2004 10.22 10.38 10.20 10.38 299,979 +0.09(+0.87%)
Nov 10, 2004 10.20 10.30 10.14 10.29 133,733 +0.05(+0.47%)
Nov 09, 2004 10.01 10.25 10.00 10.25 301,990 +0.27(+2.69%)
Nov 08, 2004 10.20 10.20 9.917 9.977 280,372 -0.19(-1.88%)
Nov 05, 2004 10.24 10.29 10.05 10.17 269,814 -0.06(-0.58%)
Nov 04, 2004 10.17 10.23 10.04 10.23 280,372 +0.09(+0.88%)
Nov 03, 2004 10.14 10.14 9.959 10.14 556,889 +0.20(+1.98%)
Nov 02, 2004 9.768 9.959 9.726 9.941 205,796 +0.19(+1.96%)
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.