Dime Community Bancshares Inc (NQ: DCOM )

19.26 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 9.238 9.377 9.086 9.353 231,035 +0.15(+1.64%)
Aug 31, 2005 9.050 9.201 9.026 9.201 108,868 +0.15(+1.67%)
Aug 30, 2005 9.044 9.147 8.941 9.050 178,411 -0.02(-0.27%)
Aug 29, 2005 9.002 9.074 8.475 9.074 180,973 +0.14(+1.56%)
Aug 26, 2005 9.050 9.098 8.923 8.935 158,615 -0.18(-1.99%)
Aug 25, 2005 9.111 9.183 9.062 9.117 66,094 +0.00(+0.00%)
Aug 24, 2005 8.990 9.153 8.971 9.117 175,872 +0.05(+0.53%)
Aug 23, 2005 9.117 9.171 8.996 9.068 97,130 -0.04(-0.46%)
Aug 22, 2005 9.098 9.135 8.996 9.111 120,152 +0.08(+0.94%)
Aug 19, 2005 9.062 9.135 8.965 9.026 134,022 -0.07(-0.80%)
Aug 18, 2005 9.171 9.207 9.056 9.098 343,792 -0.11(-1.25%)
Aug 17, 2005 9.153 9.298 9.117 9.213 369,852 +0.04(+0.46%)
Aug 16, 2005 9.280 9.371 9.098 9.171 578,860 -0.06(-0.66%)
Aug 15, 2005 9.165 9.286 9.161 9.232 410,875 -0.01(-0.07%)
Aug 12, 2005 9.431 9.480 9.171 9.238 321,122 -0.24(-2.55%)
Aug 11, 2005 9.346 9.528 9.322 9.480 344,556 +0.10(+1.03%)
Aug 10, 2005 9.449 9.528 9.292 9.383 136,391 -0.12(-1.27%)
Aug 09, 2005 9.625 9.625 9.473 9.504 181,497 -0.10(-1.01%)
Aug 08, 2005 9.637 9.637 9.504 9.601 79,350 -0.01(-0.13%)
Aug 05, 2005 9.746 9.830 9.486 9.613 116,439 -0.13(-1.30%)
Aug 04, 2005 9.927 9.982 9.715 9.740 253,257 -0.24(-2.37%)
Aug 03, 2005 9.964 10.04 9.861 9.976 184,172 -0.01(-0.06%)
Aug 02, 2005 9.873 9.982 9.806 9.982 137,249 +0.09(+0.92%)
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.