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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 6.234 6.295 6.182 6.276 415,152 -0.03(-0.44%)
Mar 28, 2003 6.171 6.306 6.171 6.303 359,897 +0.13(+2.14%)
Mar 27, 2003 6.191 6.234 6.171 6.171 222,998 -0.03(-0.44%)
Mar 26, 2003 6.295 6.295 6.199 6.199 330,176 -0.10(-1.53%)
Mar 25, 2003 6.281 6.322 6.281 6.295 163,149 +0.01(+0.17%)
Mar 24, 2003 6.353 6.375 6.232 6.284 200,600 -0.13(-2.01%)
Mar 21, 2003 6.432 6.457 6.344 6.413 779,051 +0.02(+0.34%)
Mar 20, 2003 6.309 6.397 6.262 6.391 471,251 +0.10(+1.57%)
Mar 19, 2003 6.281 6.314 6.278 6.292 442,814 -0.02(-0.26%)
Mar 18, 2003 6.322 6.347 6.267 6.309 429,518 +0.02(+0.31%)
Mar 17, 2003 6.020 6.289 6.020 6.289 595,883 +0.26(+4.24%)
Mar 14, 2003 6.100 6.100 6.006 6.034 242,279 -0.07(-1.08%)
Mar 13, 2003 5.990 6.100 5.965 6.100 451,090 +0.13(+2.12%)
Mar 12, 2003 5.990 5.995 5.918 5.973 543,735 -0.03(-0.55%)
Mar 11, 2003 5.957 6.048 5.957 6.006 267,380 +0.03(+0.46%)
Mar 10, 2003 6.015 6.048 5.951 5.979 484,922 -0.03(-0.50%)
Mar 07, 2003 5.932 6.028 5.932 6.009 401,616 +0.04(+0.74%)
Mar 06, 2003 5.976 6.006 5.943 5.965 464,914 -0.01(-0.18%)
Mar 05, 2003 5.973 6.006 5.929 5.976 618,067 +0.02(+0.37%)
Mar 04, 2003 6.031 6.097 5.927 5.954 1,067,702 -0.11(-1.81%)
Mar 03, 2003 5.918 6.097 5.902 6.064 1,191,025 +0.16(+2.80%)
Feb 28, 2003 5.759 5.971 5.753 5.899 679,182 +0.11(+1.85%)
Feb 27, 2003 5.646 5.819 5.610 5.792 677,363 +0.20(+3.64%)
Feb 26, 2003 5.696 5.707 5.586 5.588 540,217 -0.13(-2.21%)
Feb 25, 2003 5.594 5.729 5.575 5.715 463,095 +0.11(+1.91%)
Feb 24, 2003 5.767 5.773 5.608 5.608 874,897 -0.15(-2.58%)
Feb 21, 2003 5.704 5.770 5.676 5.756 621,704 +0.08(+1.40%)
Feb 20, 2003 5.701 5.720 5.649 5.676 478,374 +0.02(+0.29%)
Feb 19, 2003 5.674 5.707 5.641 5.660 738,842 -0.02(-0.39%)
Feb 18, 2003 5.663 5.712 5.602 5.682 519,118 -0.03(-0.53%)
Feb 14, 2003 5.580 5.712 5.580 5.712 494,744 +0.10(+1.86%)
Feb 13, 2003 5.509 5.682 5.509 5.608 624,615 +0.09(+1.64%)
Feb 12, 2003 5.572 5.627 5.514 5.517 394,340 -0.05(-0.94%)
Feb 11, 2003 5.556 5.621 5.523 5.569 504,202 -0.04(-0.69%)
Feb 10, 2003 5.435 5.608 5.388 5.608 929,828 +0.17(+3.13%)
Feb 07, 2003 5.536 5.580 5.402 5.437 909,820 -0.14(-2.47%)
Feb 06, 2003 5.484 5.591 5.432 5.575 1,162,286 +0.15(+2.69%)
Feb 05, 2003 5.492 5.564 5.399 5.429 465,278 -0.02(-0.41%)
Feb 04, 2003 5.404 5.503 5.404 5.451 836,336 +0.02(+0.35%)
Feb 03, 2003 5.454 5.569 5.407 5.432 790,863 +0.01(+0.15%)
Jan 31, 2003 5.278 5.457 5.261 5.424 642,804 +0.16(+3.08%)
Jan 30, 2003 5.385 5.399 5.259 5.261 344,815 -0.07(-1.24%)
Jan 29, 2003 5.305 5.437 5.264 5.328 1,143,733 +0.09(+1.74%)
Jan 28, 2003 5.228 5.250 5.113 5.237 1,072,431 +0.01(+0.26%)
Jan 27, 2003 5.264 5.264 5.217 5.223 1,017,864 -0.07(-1.30%)
Jan 24, 2003 5.457 5.498 5.292 5.292 800,686 -0.08(-1.53%)
Jan 23, 2003 5.311 5.388 5.311 5.374 204,809 +0.07(+1.24%)
Jan 22, 2003 5.421 5.421 5.286 5.308 248,463 -0.11(-1.98%)
Jan 21, 2003 5.473 5.506 5.413 5.415 194,623 -0.05(-0.91%)
Jan 17, 2003 5.528 5.547 5.429 5.465 845,067 -0.01(-0.25%)
Jan 16, 2003 5.470 5.577 5.470 5.479 471,826 -0.01(-0.10%)
Jan 15, 2003 5.523 5.523 5.443 5.484 1,476,594 -0.04(-0.75%)
Jan 14, 2003 5.520 5.564 5.470 5.525 667,177 +0.04(+0.65%)
Jan 13, 2003 5.509 5.545 5.484 5.490 325,949 +0.02(+0.35%)
Jan 10, 2003 5.525 5.575 5.470 5.470 758,850 -0.08(-1.49%)
Jan 09, 2003 5.520 5.591 5.484 5.553 443,451 +0.06(+1.15%)
Jan 08, 2003 5.575 5.646 5.473 5.490 564,954 -0.02(-0.30%)
Jan 07, 2003 5.632 5.729 5.506 5.506 531,850 -0.15(-2.57%)
Jan 06, 2003 5.498 5.734 5.498 5.652 1,047,694 +0.12(+2.09%)
Jan 03, 2003 5.457 5.613 5.358 5.536 1,088,438 +0.09(+1.72%)
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.