Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

28.09 +0.10 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 29, 2003 6.570 6.597 6.504 6.545 315,035 -0.05(-0.79%)
Aug 28, 2003 6.694 6.694 6.584 6.597 343,047 -0.06(-0.91%)
Aug 27, 2003 6.688 6.688 6.584 6.658 452,909 +0.01(+0.12%)
Aug 26, 2003 6.507 6.688 6.413 6.650 427,081 +0.06(+0.92%)
Aug 25, 2003 6.542 6.606 6.476 6.589 145,149 +0.03(+0.46%)
Aug 22, 2003 6.815 6.815 6.526 6.559 1,010,588 -0.24(-3.60%)
Aug 21, 2003 6.809 6.834 6.735 6.804 213,540 +0.01(+0.20%)
Aug 20, 2003 6.804 6.831 6.773 6.790 278,293 -0.02(-0.24%)
Aug 19, 2003 6.831 6.897 6.749 6.806 482,376 -0.04(-0.56%)
Aug 18, 2003 6.809 6.886 6.804 6.845 161,155 -0.01(-0.12%)
Aug 15, 2003 6.872 6.872 6.842 6.853 126,596 -0.02(-0.24%)
Aug 14, 2003 6.858 6.872 6.809 6.869 205,901 +0.01(+0.16%)
Aug 13, 2003 6.817 6.872 6.762 6.858 302,667 +0.02(+0.24%)
Aug 12, 2003 6.793 6.845 6.793 6.842 218,997 +0.05(+0.81%)
Aug 11, 2003 6.636 6.815 6.636 6.787 253,192 +0.12(+1.81%)
Aug 08, 2003 6.677 6.691 6.639 6.666 352,869 +0.02(+0.29%)
Aug 07, 2003 6.727 6.727 6.619 6.647 583,871 -0.03(-0.49%)
Aug 06, 2003 6.559 6.735 6.534 6.680 723,927 +0.09(+1.33%)
Aug 05, 2003 6.666 6.691 6.515 6.592 865,803 -0.09(-1.40%)
Aug 04, 2003 6.751 6.773 6.597 6.685 685,003 -0.09(-1.38%)
Aug 01, 2003 6.872 6.872 6.760 6.779 906,910 -0.04(-0.56%)
Jul 31, 2003 6.875 7.034 6.817 6.817 373,968 -0.04(-0.64%)
Jul 30, 2003 6.804 6.897 6.804 6.861 287,752 +0.02(+0.36%)
Jul 29, 2003 6.790 6.842 6.784 6.837 334,680 -0.01(-0.12%)
Jul 28, 2003 6.831 6.900 6.801 6.845 540,217 -0.00(-0.04%)
Jul 25, 2003 6.817 6.900 6.812 6.847 372,149 -0.02(-0.28%)
Jul 24, 2003 7.065 7.065 6.817 6.867 566,773 -0.16(-2.27%)
Jul 23, 2003 7.144 7.144 6.955 7.026 562,408 -0.05(-0.70%)
Jul 22, 2003 7.103 7.133 6.809 7.076 1,664,670 -0.24(-3.31%)
Jul 21, 2003 7.362 7.362 7.219 7.318 383,427 -0.00(-0.04%)
Jul 18, 2003 7.320 7.400 7.274 7.320 244,098 +0.06(+0.83%)
Jul 17, 2003 7.463 7.499 7.260 7.260 380,880 -0.21(-2.83%)
Jul 16, 2003 7.581 7.697 7.471 7.471 449,999 -0.09(-1.20%)
Jul 15, 2003 7.493 7.628 7.493 7.562 586,417 +0.07(+0.92%)
Jul 14, 2003 7.422 7.573 7.392 7.493 166,248 +0.13(+1.75%)
Jul 11, 2003 7.210 7.447 7.230 7.364 282,593 +0.15(+2.13%)
Jul 10, 2003 7.367 7.367 7.169 7.210 495,472 -0.21(-2.82%)
Jul 09, 2003 7.562 7.562 7.411 7.419 698,826 -0.12(-1.57%)
Jul 08, 2003 7.356 7.587 7.340 7.537 583,871 +0.06(+0.81%)
Jul 07, 2003 7.329 7.548 7.276 7.477 335,407 +0.20(+2.76%)
Jul 03, 2003 7.307 7.359 7.252 7.276 113,864 -0.04(-0.53%)
Jul 02, 2003 6.996 7.408 6.993 7.315 424,170 +0.26(+3.74%)
Jul 01, 2003 7.010 7.128 6.946 7.051 334,316 +0.05(+0.75%)
Jun 30, 2003 7.078 7.095 6.900 6.999 717,379 -0.10(-1.47%)
Jun 27, 2003 6.919 7.158 6.916 7.103 395,068 +0.16(+2.26%)
Jun 26, 2003 6.924 7.004 6.878 6.946 155,335 +0.04(+0.56%)
Jun 25, 2003 6.916 6.916 6.795 6.908 186,620 +0.02(+0.28%)
Jun 24, 2003 6.812 6.966 6.771 6.889 293,936 +0.02(+0.24%)
Jun 23, 2003 6.894 6.938 6.804 6.872 371,422 -0.08(-1.11%)
Jun 20, 2003 7.026 7.081 6.889 6.949 753,394 -0.09(-1.33%)
Jun 19, 2003 7.109 7.172 7.034 7.043 354,324 -0.10(-1.39%)
Jun 18, 2003 7.155 7.213 7.084 7.142 331,769 -0.04(-0.54%)
Jun 17, 2003 7.183 7.241 7.147 7.180 569,683 -0.05(-0.68%)
Jun 16, 2003 6.985 7.230 6.982 7.230 385,973 +0.23(+3.34%)
Jun 13, 2003 6.971 7.051 6.957 6.996 339,409 -0.01(-0.20%)
Jun 12, 2003 7.001 7.037 6.957 7.010 165,521 +0.05(+0.71%)
Jun 11, 2003 6.938 7.062 6.902 6.960 356,143 +0.03(+0.36%)
Jun 10, 2003 6.746 6.938 6.746 6.935 371,058 +0.21(+3.10%)
Jun 09, 2003 6.779 6.845 6.727 6.727 280,112 -0.06(-0.93%)
Jun 06, 2003 6.872 6.971 6.787 6.790 418,350 -0.07(-1.04%)
Jun 05, 2003 6.944 6.949 6.853 6.861 483,831 -0.09(-1.27%)
Jun 04, 2003 6.872 7.023 6.872 6.949 504,202 +0.04(+0.52%)
Jun 03, 2003 6.878 6.955 6.872 6.913 342,319 -0.01(-0.12%)
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.