Skip to main content
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 (%)
Jan 31, 2005 6.738 6.783 6.651 6.783 197,924 +0.14(+2.17%)
Jan 28, 2005 6.845 6.845 6.610 6.639 337,481 -0.20(-2.95%)
Jan 27, 2005 6.981 7.010 6.762 6.841 315,118 -0.03(-0.48%)
Jan 26, 2005 6.738 6.915 6.647 6.874 555,236 +0.21(+3.22%)
Jan 25, 2005 6.667 6.709 6.593 6.659 423,191 +0.04(+0.62%)
Jan 24, 2005 6.717 6.738 6.577 6.618 702,910 +0.02(+0.31%)
Jan 21, 2005 6.783 6.783 6.589 6.597 471,188 -0.09(-1.30%)
Jan 20, 2005 6.808 6.927 6.684 6.684 306,096 -0.25(-3.57%)
Jan 19, 2005 6.853 6.968 6.766 6.931 697,924 +0.14(+2.06%)
Jan 18, 2005 6.639 6.841 6.597 6.791 323,085 +0.11(+1.67%)
Jan 14, 2005 6.659 6.750 6.597 6.680 341,524 +0.06(+0.87%)
Jan 13, 2005 6.799 6.989 6.622 6.622 251,053 -0.15(-2.19%)
Jan 12, 2005 6.738 6.787 6.618 6.771 300,770 +0.02(+0.31%)
Jan 11, 2005 6.853 6.865 6.742 6.750 262,246 -0.13(-1.86%)
Jan 10, 2005 6.721 7.010 6.721 6.878 323,361 +0.13(+1.89%)
Jan 07, 2005 7.072 7.113 6.733 6.750 437,388 -0.26(-3.71%)
Jan 06, 2005 7.051 7.133 6.997 7.010 306,724 -0.10(-1.45%)
Jan 05, 2005 7.133 7.146 7.051 7.113 561,164 -0.06(-0.86%)
Jan 04, 2005 7.228 7.319 7.158 7.175 239,934 -0.00(-0.06%)
Jan 03, 2005 7.307 7.422 7.133 7.179 400,927 -0.21(-2.79%)
Dec 31, 2004 7.377 7.422 7.307 7.385 157,154 -0.03(-0.39%)
Dec 30, 2004 7.315 7.422 7.315 7.414 100,161 +0.02(+0.33%)
Dec 29, 2004 7.422 7.426 7.335 7.389 127,809 -0.01(-0.17%)
Dec 28, 2004 7.261 7.430 7.261 7.401 221,422 +0.19(+2.63%)
Dec 27, 2004 7.422 7.422 7.199 7.212 141,875 -0.16(-2.18%)
Dec 23, 2004 7.389 7.418 7.364 7.373 122,231 -0.05(-0.67%)
Dec 22, 2004 7.315 7.422 7.315 7.422 230,880 +0.02(+0.22%)
Dec 21, 2004 7.245 7.406 7.232 7.406 244,219 +0.21(+2.98%)
Dec 20, 2004 7.261 7.261 7.133 7.191 194,502 -0.02(-0.23%)
Dec 17, 2004 7.294 7.294 7.133 7.208 1,905,737 -0.02(-0.34%)
Dec 16, 2004 7.278 7.298 7.187 7.232 205,173 -0.07(-0.96%)
Dec 15, 2004 7.245 7.344 7.220 7.302 413,742 -0.10(-1.39%)
Dec 14, 2004 7.274 7.422 7.249 7.406 203,960 +0.15(+2.05%)
Dec 13, 2004 7.187 7.265 7.154 7.257 208,083 +0.02(+0.28%)
Dec 10, 2004 7.245 7.265 7.195 7.236 467,582 -0.01(-0.17%)
Dec 09, 2004 7.216 7.319 7.162 7.249 199,110 +0.00(+0.00%)
Dec 08, 2004 7.232 7.315 7.154 7.249 225,545 +0.05(+0.63%)
Dec 07, 2004 7.422 7.422 7.195 7.203 244,704 -0.22(-2.94%)
Dec 06, 2004 7.467 7.542 7.401 7.422 382,457 -0.12(-1.53%)
Dec 03, 2004 7.620 7.669 7.443 7.537 795,471 -0.16(-2.14%)
Dec 02, 2004 7.719 7.764 7.632 7.702 548,342 -0.04(-0.53%)
Dec 01, 2004 7.566 7.834 7.562 7.744 1,164,105 +0.18(+2.34%)
Nov 30, 2004 7.422 7.575 7.340 7.566 462,974 +0.14(+1.94%)
Nov 29, 2004 7.418 7.422 7.315 7.422 379,304 +0.05(+0.73%)
Nov 26, 2004 7.418 7.422 7.368 7.368 160,306 -0.04(-0.50%)
Nov 24, 2004 7.410 7.443 7.368 7.406 394,825 +0.01(+0.11%)
Nov 23, 2004 7.307 7.401 7.220 7.397 562,893 +0.11(+1.53%)
Nov 22, 2004 7.080 7.286 7.076 7.286 305,820 +0.20(+2.79%)
Nov 19, 2004 7.105 7.195 7.047 7.088 350,444 -0.05(-0.69%)
Nov 18, 2004 7.216 7.236 7.088 7.138 147,938 -0.10(-1.37%)
Nov 17, 2004 7.220 7.311 7.158 7.236 210,751 +0.09(+1.33%)
Nov 16, 2004 7.261 7.265 7.142 7.142 236,458 -0.11(-1.53%)
Nov 15, 2004 7.244 7.253 7.158 7.253 334,437 +0.02(+0.23%)
Nov 12, 2004 7.179 7.245 7.138 7.236 290,056 +0.06(+0.86%)
Nov 11, 2004 7.063 7.175 7.051 7.175 434,114 +0.06(+0.87%)
Nov 10, 2004 7.047 7.118 7.006 7.113 193,532 +0.03(+0.47%)
Nov 09, 2004 6.919 7.080 6.911 7.080 437,024 +0.19(+2.69%)
Nov 08, 2004 7.047 7.047 6.853 6.894 405,739 -0.13(-1.88%)
Nov 05, 2004 7.076 7.113 6.944 7.026 390,460 -0.04(-0.58%)
Nov 04, 2004 7.026 7.072 6.935 7.067 405,739 +0.06(+0.88%)
Nov 03, 2004 7.010 7.010 6.882 7.006 805,900 +0.14(+1.98%)
Nov 02, 2004 6.750 6.882 6.721 6.869 297,816 +0.13(+1.96%)
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.