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 (%)
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%)
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.