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

Dime Community Bancshares Inc (NQ: DCOM )

18.01 -0.34 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 29, 2004 9.583 9.625 9.488 9.583 162,391 -0.07(-0.68%)
Oct 28, 2004 9.607 9.786 9.434 9.649 228,252 -0.20(-2.00%)
Oct 27, 2004 9.559 9.846 9.559 9.846 245,346 +0.21(+2.17%)
Oct 26, 2004 9.607 9.643 9.488 9.637 788,493 +0.03(+0.31%)
Oct 25, 2004 9.380 9.623 9.309 9.607 1,191,539 +0.04(+0.37%)
Oct 22, 2004 9.786 9.822 9.529 9.571 828,882 -0.27(-2.79%)
Oct 21, 2004 9.864 9.947 9.834 9.846 263,110 -0.06(-0.60%)
Oct 20, 2004 10.08 10.14 9.870 9.905 352,769 -0.20(-1.95%)
Oct 19, 2004 10.34 10.34 10.07 10.10 185,182 -0.14(-1.40%)
Oct 18, 2004 10.14 10.35 10.14 10.25 140,604 +0.05(+0.53%)
Oct 15, 2004 10.08 10.29 10.08 10.19 135,409 +0.10(+0.95%)
Oct 14, 2004 10.14 10.18 10.08 10.10 109,769 -0.05(-0.47%)
Oct 13, 2004 10.27 10.32 10.14 10.14 105,244 -0.11(-1.11%)
Oct 12, 2004 10.13 10.32 9.935 10.26 152,000 +0.02(+0.23%)
Oct 11, 2004 10.07 10.24 10.07 10.23 73,067 +0.17(+1.66%)
Oct 08, 2004 10.08 10.38 10.07 10.07 189,037 -0.07(-0.65%)
Oct 07, 2004 10.35 10.35 10.12 10.13 120,662 -0.21(-2.08%)
Oct 06, 2004 10.28 10.35 10.27 10.35 179,485 +0.09(+0.87%)
Oct 05, 2004 10.36 10.39 10.17 10.26 184,680 -0.07(-0.64%)
Oct 04, 2004 10.09 10.38 10.07 10.32 179,149 +0.18(+1.76%)
Oct 01, 2004 10.12 10.18 9.959 10.14 198,757 +0.12(+1.19%)
Sep 30, 2004 10.07 10.17 9.977 10.02 138,929 -0.05(-0.53%)
Sep 29, 2004 9.905 10.08 9.846 10.08 210,153 +0.17(+1.75%)
Sep 28, 2004 9.798 9.929 9.726 9.905 154,347 +0.27(+2.79%)
Sep 27, 2004 9.935 9.935 9.637 9.637 154,011 -0.26(-2.59%)
Sep 24, 2004 9.923 10.02 9.876 9.893 123,511 -0.02(-0.24%)
Sep 23, 2004 10.06 10.06 9.822 9.917 294,114 -0.03(-0.30%)
Sep 22, 2004 10.12 10.17 9.947 9.947 473,263 -0.05(-0.48%)
Sep 21, 2004 9.954 10.04 9.905 9.995 222,051 +0.04(+0.42%)
Sep 20, 2004 10.14 10.25 9.953 9.953 265,456 -0.19(-1.88%)
Sep 17, 2004 10.23 10.49 10.12 10.14 349,417 -0.11(-1.11%)
Sep 16, 2004 10.19 10.44 10.19 10.26 197,416 +0.05(+0.53%)
Sep 15, 2004 10.42 10.42 10.20 10.20 111,612 -0.17(-1.67%)
Sep 14, 2004 10.41 10.41 10.23 10.38 114,629 -0.04(-0.34%)
Sep 13, 2004 10.38 10.43 10.29 10.41 302,325 +0.05(+0.52%)
Sep 10, 2004 10.15 10.41 10.15 10.36 225,236 +0.16(+1.58%)
Sep 09, 2004 10.23 10.23 10.10 10.20 212,164 +0.02(+0.23%)
Sep 08, 2004 10.38 10.38 10.15 10.17 323,441 -0.20(-1.90%)
Sep 07, 2004 10.20 10.47 10.20 10.37 484,492 +0.19(+1.88%)
Sep 03, 2004 10.04 10.34 10.01 10.18 103,233 +0.01(+0.06%)
Sep 02, 2004 9.959 10.17 9.917 10.17 93,848 +0.16(+1.55%)
Sep 01, 2004 9.989 10.41 9.870 10.02 354,110 +0.10(+0.96%)
Aug 31, 2004 9.977 10.07 9.881 9.923 86,977 -0.05(-0.54%)
Aug 30, 2004 10.00 10.06 9.887 9.977 120,494 -0.04(-0.36%)
Aug 27, 2004 10.00 10.17 9.995 10.01 129,544 -0.04(-0.36%)
Aug 26, 2004 9.798 10.09 9.798 10.05 249,033 +0.20(+2.06%)
Aug 25, 2004 9.762 9.846 9.721 9.846 142,616 +0.09(+0.92%)
Aug 24, 2004 9.786 9.846 9.708 9.756 97,870 +0.08(+0.86%)
Aug 23, 2004 9.816 9.822 9.667 9.673 132,896 -0.09(-0.92%)
Aug 20, 2004 9.696 9.792 9.631 9.762 199,595 +0.10(+1.05%)
Aug 19, 2004 9.846 9.846 9.601 9.661 181,496 -0.21(-2.12%)
Aug 18, 2004 9.673 9.899 9.619 9.870 227,756 +0.14(+1.47%)
Aug 17, 2004 9.673 9.750 9.547 9.726 219,538 +0.09(+0.93%)
Aug 16, 2004 9.613 9.762 9.528 9.637 110,942 +0.06(+0.62%)
Aug 13, 2004 9.571 9.619 9.464 9.577 64,353 +0.12(+1.26%)
Aug 12, 2004 9.517 9.637 9.458 9.458 154,682 -0.18(-1.86%)
Aug 11, 2004 9.517 9.637 9.404 9.637 201,606 +0.04(+0.44%)
Aug 10, 2004 9.404 9.643 9.398 9.595 355,618 +0.23(+2.42%)
Aug 09, 2004 9.315 9.428 9.261 9.368 366,176 +0.06(+0.64%)
Aug 06, 2004 9.488 9.535 9.309 9.309 218,197 -0.24(-2.50%)
Aug 05, 2004 9.750 9.762 9.494 9.547 225,906 -0.16(-1.66%)
Aug 04, 2004 9.696 9.774 9.661 9.708 201,103 -0.06(-0.61%)
Aug 03, 2004 9.786 9.846 9.702 9.768 215,348 -0.11(-1.15%)
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.