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

Dime Community Bancshares Inc (NQ: DCOM )

18.54 -0.85 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2003 11.34 11.34 11.05 11.09 287,457 -0.08(-0.71%)
Oct 30, 2003 11.11 11.27 11.14 11.17 139,515 +0.06(+0.50%)
Oct 29, 2003 10.96 11.11 10.92 11.11 426,696 +0.11(+0.98%)
Oct 28, 2003 10.67 11.07 10.66 11.01 567,004 +0.33(+3.13%)
Oct 27, 2003 10.49 10.74 10.40 10.67 507,535 +0.18(+1.74%)
Oct 24, 2003 10.48 10.54 10.40 10.49 500,496 -0.06(-0.57%)
Oct 23, 2003 10.31 10.63 10.28 10.55 935,383 +0.25(+2.39%)
Oct 22, 2003 10.28 10.50 10.10 10.30 473,096 -0.03(-0.31%)
Oct 21, 2003 10.19 10.35 10.15 10.34 238,870 +0.21(+2.04%)
Oct 20, 2003 10.08 10.20 10.06 10.13 77,628 +0.04(+0.43%)
Oct 17, 2003 10.13 10.26 10.08 10.08 231,447 -0.01(-0.08%)
Oct 16, 2003 10.34 10.32 10.10 10.09 209,436 -0.25(-2.39%)
Oct 15, 2003 10.29 10.38 10.25 10.34 258,682 -0.00(-0.04%)
Oct 14, 2003 10.27 10.44 10.14 10.34 582,627 +0.07(+0.70%)
Oct 13, 2003 10.07 10.29 10.07 10.27 196,380 +0.13(+1.25%)
Oct 10, 2003 10.06 10.14 9.985 10.14 403,511 +0.08(+0.79%)
Oct 09, 2003 9.754 10.13 9.754 10.06 799,271 +0.26(+2.64%)
Oct 08, 2003 9.810 9.846 9.722 9.806 307,404 -0.02(-0.24%)
Oct 07, 2003 9.702 9.846 9.460 9.830 303,427 +0.11(+1.15%)
Oct 06, 2003 9.627 9.726 9.583 9.718 150,254 +0.01(+0.08%)
Oct 03, 2003 9.746 9.806 9.587 9.710 364,502 +0.12(+1.20%)
Oct 02, 2003 9.523 9.722 9.460 9.595 271,132 +0.02(+0.17%)
Oct 01, 2003 9.157 9.583 9.157 9.579 246,173 +0.43(+4.70%)
Sep 30, 2003 9.332 9.372 9.150 9.150 689,008 -0.24(-2.54%)
Sep 29, 2003 9.269 9.416 9.269 9.388 278,986 +0.12(+1.29%)
Sep 26, 2003 9.269 9.372 9.225 9.269 220,085 +0.06(+0.69%)
Sep 25, 2003 9.364 9.546 9.205 9.205 387,079 -0.16(-1.70%)
Sep 24, 2003 9.726 9.754 9.364 9.364 124,611 -0.41(-4.15%)
Sep 23, 2003 9.472 9.838 9.472 9.770 316,295 +0.30(+3.15%)
Sep 22, 2003 9.659 9.738 9.472 9.472 161,732 -0.25(-2.58%)
Sep 19, 2003 9.706 9.802 9.611 9.722 198,109 -0.06(-0.65%)
Sep 18, 2003 9.464 9.786 9.464 9.786 263,749 +0.30(+3.14%)
Sep 17, 2003 9.451 9.527 9.360 9.488 182,401 +0.05(+0.51%)
Sep 16, 2003 9.181 9.464 9.181 9.440 950,556 +0.26(+2.86%)
Sep 15, 2003 9.209 9.273 9.173 9.177 319,252 -0.08(-0.90%)
Sep 12, 2003 9.193 9.261 9.169 9.261 220,459 +0.03(+0.30%)
Sep 11, 2003 9.233 9.289 9.209 9.233 232,777 +0.04(+0.48%)
Sep 10, 2003 9.329 9.372 9.189 9.189 178,982 -0.18(-1.95%)
Sep 09, 2003 9.547 9.623 9.332 9.372 101,808 -0.13(-1.38%)
Sep 08, 2003 9.336 9.631 9.336 9.504 173,954 +0.16(+1.66%)
Sep 05, 2003 9.567 9.571 9.289 9.348 203,868 -0.29(-2.97%)
Sep 04, 2003 9.595 9.730 9.551 9.635 186,020 -0.04(-0.37%)
Sep 03, 2003 9.464 9.671 9.464 9.671 162,893 +0.20(+2.14%)
Sep 02, 2003 9.428 9.607 9.428 9.468 455,499 -0.00(-0.04%)
Aug 29, 2003 9.508 9.547 9.412 9.472 217,694 -0.08(-0.79%)
Aug 28, 2003 9.687 9.687 9.527 9.547 237,050 -0.09(-0.91%)
Aug 27, 2003 9.679 9.679 9.527 9.635 312,967 +0.01(+0.12%)
Aug 26, 2003 9.416 9.679 9.281 9.623 295,119 +0.09(+0.92%)
Aug 25, 2003 9.468 9.559 9.372 9.535 100,300 +0.04(+0.46%)
Aug 22, 2003 9.862 9.862 9.444 9.492 698,332 -0.35(-3.60%)
Aug 21, 2003 9.854 9.889 9.746 9.846 147,559 +0.02(+0.20%)
Aug 20, 2003 9.846 9.885 9.802 9.826 192,305 -0.02(-0.24%)
Aug 19, 2003 9.885 9.981 9.766 9.850 333,329 -0.06(-0.56%)
Aug 18, 2003 9.854 9.965 9.846 9.905 111,361 -0.01(-0.12%)
Aug 15, 2003 9.945 9.945 9.902 9.917 87,480 -0.02(-0.24%)
Aug 14, 2003 9.925 9.945 9.854 9.941 142,280 +0.02(+0.16%)
Aug 13, 2003 9.866 9.945 9.786 9.925 209,147 +0.02(+0.24%)
Aug 12, 2003 9.830 9.905 9.830 9.901 151,330 +0.08(+0.81%)
Aug 11, 2003 9.603 9.862 9.603 9.822 174,960 +0.18(+1.81%)
Aug 08, 2003 9.663 9.683 9.607 9.647 243,838 +0.03(+0.29%)
Aug 07, 2003 9.734 9.734 9.579 9.619 403,464 -0.05(-0.49%)
Aug 06, 2003 9.491 9.746 9.456 9.667 500,245 +0.13(+1.33%)
Aug 05, 2003 9.647 9.683 9.428 9.539 598,283 -0.14(-1.40%)
Aug 04, 2003 9.770 9.802 9.547 9.675 473,347 -0.14(-1.38%)
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.