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

Dime Community Bancshares Inc (NQ: DCOM )

19.40 +0.08 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Sep 03, 2002 10.18 10.34 10.02 10.02 48,717,356 -0.28(-2.73%)
Aug 30, 2002 10.29 10.42 10.18 10.30 222,973 -0.02(-0.19%)
Aug 29, 2002 10.01 10.39 9.945 10.32 351,119 +0.19(+1.84%)
Aug 28, 2002 10.13 10.16 10.02 10.14 708,309 -0.09(-0.86%)
Aug 27, 2002 10.34 10.44 10.20 10.22 492,626 -0.11(-1.09%)
Aug 26, 2002 10.46 10.54 10.34 10.34 195,523 -0.06(-0.60%)
Aug 23, 2002 10.73 10.73 10.34 10.40 586,971 -0.31(-2.90%)
Aug 22, 2002 10.70 10.74 10.41 10.71 316,486 +0.01(+0.07%)
Aug 21, 2002 10.70 10.80 10.57 10.70 385,616 +0.05(+0.45%)
Aug 20, 2002 10.72 10.78 10.34 10.65 1,196,119 +0.15(+1.40%)
Aug 16, 2002 10.48 10.56 10.31 10.51 52,387,500 +0.12(+1.11%)
Aug 15, 2002 10.53 10.56 10.22 10.39 320,398 -0.12(-1.14%)
Aug 14, 2002 10.28 10.63 9.746 10.51 525,383 +0.28(+2.76%)
Aug 13, 2002 10.46 10.60 10.20 10.23 402,458 -0.22(-2.13%)
Aug 12, 2002 10.32 10.53 10.20 10.45 412,174 +0.34(+3.38%)
Aug 07, 2002 10.10 10.14 9.814 10.11 587,780 +0.14(+1.44%)
Aug 06, 2002 9.687 9.985 9.667 9.965 593,753 +0.31(+3.26%)
Aug 05, 2002 9.468 9.726 9.348 9.651 652,973 +0.10(+1.04%)
Aug 02, 2002 9.909 9.909 9.074 9.551 2,199,895 -0.53(-5.25%)
Aug 01, 2002 10.16 10.34 10.01 10.08 833,534 -0.16(-1.55%)
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%)
May 01, 2002 9.408 9.464 9.090 9.317 289,840 +0.06(+0.69%)
Apr 30, 2002 9.150 9.659 9.038 9.253 404,218 +0.10(+1.13%)
Apr 29, 2002 9.000 9.153 8.995 9.150 274,506 +0.14(+1.59%)
Apr 26, 2002 9.150 9.169 8.987 9.006 314,475 -0.12(-1.35%)
Apr 25, 2002 8.931 9.150 8.931 9.129 377,069 -4.10(-30.98%)
Apr 23, 2002 13.60 13.60 13.21 13.23 127,198 -0.30(-2.21%)
Apr 22, 2002 13.49 13.55 13.19 13.53 300,901 +0.05(+0.35%)
Apr 19, 2002 13.37 13.55 13.30 13.48 157,363 +0.14(+1.07%)
Apr 18, 2002 13.50 13.59 13.33 13.33 241,324 -0.07(-0.54%)
Apr 17, 2002 13.28 13.59 13.28 13.41 146,805 +0.13(+0.99%)
Apr 16, 2002 13.14 13.33 12.99 13.27 128,706 +0.20(+1.52%)
Apr 15, 2002 12.99 13.31 12.93 13.08 259,675 +0.16(+1.20%)
Apr 12, 2002 12.67 12.98 12.67 12.92 174,206 +0.27(+2.14%)
Apr 11, 2002 12.74 12.83 12.61 12.65 222,722 -0.18(-1.36%)
Apr 10, 2002 12.36 12.84 12.36 12.83 123,678 +0.46(+3.70%)
Apr 09, 2002 12.41 12.41 12.28 12.37 54,549 -0.02(-0.19%)
Apr 08, 2002 12.23 12.39 12.19 12.39 100,300 +0.17(+1.37%)
Apr 05, 2002 12.29 12.29 12.14 12.22 89,993 -0.01(-0.07%)
Apr 04, 2002 12.13 12.29 12.13 12.23 75,162 +0.03(+0.23%)
Apr 03, 2002 12.16 12.31 12.11 12.20 90,999 -0.09(-0.75%)
Apr 02, 2002 11.91 12.30 11.91 12.30 81,446 +0.36(+3.03%)
Apr 01, 2002 12.29 12.29 11.70 11.93 133,231 -0.32(-2.60%)
Mar 29, 2002 11.96 12.29 11.96 12.25 216,186 +0.00(+0.00%)
Mar 28, 2002 11.96 12.29 11.96 12.25 214,426 +0.24(+2.02%)
Mar 27, 2002 11.95 12.12 11.92 12.01 344,138 +0.06(+0.47%)
Mar 26, 2002 12.15 12.19 11.87 11.95 155,101 -0.10(-0.79%)
Mar 25, 2002 12.39 12.42 12.01 12.05 262,188 -0.33(-2.70%)
Mar 22, 2002 12.21 12.39 12.14 12.38 111,109 +0.31(+2.54%)
Mar 21, 2002 12.06 12.30 12.05 12.08 78,933 -0.00(-0.03%)
Mar 20, 2002 12.32 12.32 12.07 12.08 38,461 -0.16(-1.27%)
Mar 19, 2002 12.49 12.56 12.19 12.24 96,278 -0.33(-2.63%)
Mar 18, 2002 12.19 12.63 12.19 12.57 152,587 +0.36(+2.93%)
Mar 15, 2002 11.85 12.33 11.85 12.21 227,749 +0.32(+2.68%)
Mar 14, 2002 11.62 11.91 11.60 11.89 111,612 +0.20(+1.70%)
Mar 13, 2002 11.84 11.97 11.16 11.69 300,649 -0.14(-1.18%)
Mar 12, 2002 12.01 12.03 11.81 11.83 225,487 -0.18(-1.52%)
Mar 11, 2002 11.98 12.33 11.91 12.01 275,763 -0.02(-0.17%)
Mar 08, 2002 11.99 12.03 11.77 12.03 272,495 +0.11(+0.90%)
Mar 07, 2002 11.98 11.98 11.88 11.93 342,630 -0.01(-0.07%)
Mar 06, 2002 12.23 12.29 11.74 11.93 165,407 -0.19(-1.61%)
Mar 05, 2002 12.49 12.81 12.01 12.13 496,977 -0.11(-0.91%)
Mar 04, 2002 11.83 12.27 11.83 12.24 262,188 +0.50(+4.27%)
Mar 01, 2002 11.70 11.84 11.64 11.74 308,191 +0.08(+0.72%)
Feb 28, 2002 11.70 11.74 11.54 11.66 131,220 -0.05(-0.41%)
Feb 27, 2002 11.68 11.83 11.64 11.70 193,059 +0.15(+1.31%)
Feb 26, 2002 11.60 11.74 11.54 11.55 215,180 -0.06(-0.51%)
Feb 25, 2002 11.72 11.74 11.60 11.61 152,336 -0.10(-0.88%)
Feb 22, 2002 11.85 11.85 11.70 11.72 153,090 -0.12(-1.04%)
Feb 21, 2002 11.64 11.95 11.64 11.84 116,388 +0.23(+2.02%)
Feb 20, 2002 11.50 11.71 11.43 11.60 187,529 +0.10(+0.83%)
Feb 19, 2002 11.81 11.81 11.42 11.51 285,064 -0.31(-2.59%)
Feb 18, 2002 11.93 11.93 11.81 11.81 67,621 +0.00(+0.00%)
Feb 15, 2002 11.93 11.93 11.81 11.81 66,866 -0.12(-1.00%)
Feb 14, 2002 12.01 12.01 11.83 11.93 177,473 -0.06(-0.50%)
Feb 13, 2002 11.93 12.01 11.85 11.99 140,018 +0.18(+1.55%)
Feb 12, 2002 11.74 11.81 11.72 11.81 56,811 +0.10(+0.81%)
Feb 11, 2002 11.91 11.92 11.72 11.72 97,535 -0.18(-1.50%)
Feb 08, 2002 11.80 11.93 11.74 11.89 136,750 +0.19(+1.63%)
Feb 07, 2002 11.70 11.85 11.66 11.70 175,462 -0.04(-0.37%)
Feb 06, 2002 11.78 11.87 11.70 11.75 142,783 +0.01(+0.10%)
Feb 05, 2002 11.40 11.82 11.38 11.74 245,095 +0.29(+2.57%)
Feb 04, 2002 11.55 11.55 11.40 11.44 158,117 -0.11(-0.96%)
Feb 01, 2002 11.47 11.56 11.24 11.55 493,960 +0.08(+0.66%)
Jan 31, 2002 11.46 11.52 11.38 11.48 259,172 +0.06(+0.52%)
Jan 30, 2002 11.16 11.62 11.14 11.42 160,380 +0.25(+2.28%)
Jan 29, 2002 11.32 11.35 11.16 11.16 146,554 -0.26(-2.30%)
Jan 28, 2002 11.32 11.52 11.32 11.43 101,808 +0.01(+0.11%)
Jan 25, 2002 11.38 11.50 11.26 11.41 258,418 +0.00(+0.04%)
Jan 24, 2002 11.48 11.48 11.28 11.41 120,662 +0.04(+0.38%)
Jan 23, 2002 11.46 11.53 11.37 11.37 188,786 -0.01(-0.10%)
Jan 22, 2002 11.72 11.72 11.28 11.38 236,296 -0.27(-2.36%)
Jan 21, 2002 11.77 11.78 11.65 11.65 153,844 +0.00(+0.00%)
Jan 18, 2002 11.77 11.78 11.65 11.65 153,592 -0.15(-1.28%)
Jan 17, 2002 11.86 11.93 11.66 11.80 163,396 -0.02(-0.13%)
Jan 16, 2002 11.76 12.05 11.75 11.82 516,082 +0.13(+1.09%)
Jan 15, 2002 11.27 11.74 11.26 11.69 100,300 +0.45(+4.00%)
Jan 14, 2002 11.47 11.52 11.11 11.24 103,819 -0.27(-2.38%)
Jan 11, 2002 11.31 11.62 11.31 11.52 61,839 +0.17(+1.47%)
Jan 10, 2002 11.31 11.49 11.15 11.35 73,151 +0.19(+1.68%)
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.