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 (%)
Apr 29, 2005 6.020 6.169 5.999 6.119 740,421 +0.09(+1.44%)
Apr 28, 2005 6.012 6.152 6.012 6.032 791,171 +0.05(+0.90%)
Apr 27, 2005 5.773 6.032 5.773 5.979 582,908 +0.22(+3.87%)
Apr 26, 2005 5.773 5.851 5.711 5.756 242,410 -0.07(-1.13%)
Apr 25, 2005 5.764 5.921 5.764 5.822 258,695 +0.03(+0.50%)
Apr 22, 2005 5.929 5.962 5.756 5.793 209,090 -0.15(-2.57%)
Apr 21, 2005 5.958 6.053 5.876 5.946 235,956 +0.07(+1.12%)
Apr 20, 2005 6.082 6.107 5.876 5.880 391,614 -0.16(-2.60%)
Apr 19, 2005 6.103 6.107 5.962 6.037 448,216 -0.05(-0.81%)
Apr 18, 2005 6.041 6.214 6.041 6.086 367,823 +0.01(+0.20%)
Apr 15, 2005 6.119 6.243 6.057 6.074 234,419 -0.09(-1.47%)
Apr 14, 2005 6.206 6.276 6.164 6.164 166,784 -0.05(-0.73%)
Apr 13, 2005 6.391 6.391 6.202 6.210 202,760 -0.18(-2.78%)
Apr 12, 2005 6.181 6.404 6.181 6.387 830,911 +0.16(+2.58%)
Apr 11, 2005 6.243 6.267 6.197 6.226 170,017 +0.02(+0.40%)
Apr 08, 2005 6.309 6.309 6.202 6.202 135,528 -0.07(-1.05%)
Apr 07, 2005 6.193 6.321 6.140 6.267 117,298 +0.06(+0.93%)
Apr 06, 2005 6.276 6.276 6.202 6.210 288,778 +0.00(+0.00%)
Apr 05, 2005 6.263 6.267 6.189 6.210 219,703 +0.01(+0.13%)
Apr 04, 2005 6.127 6.247 6.086 6.202 251,170 +0.03(+0.53%)
Apr 01, 2005 6.313 6.329 6.115 6.169 638,528 -0.10(-1.58%)
Mar 31, 2005 6.255 6.284 6.202 6.267 373,357 -0.04(-0.65%)
Mar 30, 2005 6.234 6.309 6.234 6.309 180,390 +0.10(+1.66%)
Mar 29, 2005 6.210 6.284 6.197 6.206 240,535 -0.05(-0.73%)
Mar 28, 2005 6.243 6.284 6.218 6.251 240,989 +0.00(+0.00%)
Mar 24, 2005 6.185 6.284 6.185 6.251 212,102 +0.04(+0.60%)
Mar 23, 2005 6.226 6.234 6.185 6.214 213,217 -0.05(-0.72%)
Mar 22, 2005 6.309 6.404 6.239 6.259 151,872 -0.05(-0.78%)
Mar 21, 2005 6.383 6.383 6.284 6.309 167,570 -0.00(-0.07%)
Mar 18, 2005 6.292 6.416 6.292 6.313 1,056,554 -0.05(-0.84%)
Mar 17, 2005 6.226 6.366 6.226 6.366 267,494 +0.14(+2.25%)
Mar 16, 2005 6.288 6.346 6.226 6.226 600,108 -0.11(-1.76%)
Mar 15, 2005 6.395 6.395 6.288 6.338 237,317 +0.00(+0.00%)
Mar 14, 2005 6.288 6.375 6.288 6.338 131,248 +0.03(+0.46%)
Mar 11, 2005 6.350 6.358 6.288 6.309 248,116 -0.01(-0.13%)
Mar 10, 2005 6.371 6.404 6.296 6.317 422,325 -0.11(-1.73%)
Mar 09, 2005 6.498 6.498 6.408 6.428 173,143 -0.02(-0.26%)
Mar 08, 2005 6.420 6.515 6.412 6.445 1,096,170 -0.03(-0.45%)
Mar 07, 2005 6.465 6.523 6.461 6.474 347,315 -0.05(-0.70%)
Mar 04, 2005 6.350 6.523 6.346 6.519 284,112 +0.14(+2.13%)
Mar 03, 2005 6.428 6.428 6.305 6.383 393,268 -0.00(-0.06%)
Mar 02, 2005 6.428 6.465 6.362 6.387 364,306 -0.10(-1.53%)
Mar 01, 2005 6.474 6.540 6.371 6.486 337,505 +0.05(+0.77%)
Feb 28, 2005 6.416 6.453 6.354 6.437 463,929 +0.02(+0.39%)
Feb 25, 2005 6.313 6.412 6.313 6.412 429,516 +0.09(+1.37%)
Feb 24, 2005 6.305 6.354 6.247 6.325 698,104 +0.02(+0.33%)
Feb 23, 2005 6.424 6.441 6.305 6.305 438,423 -0.07(-1.10%)
Feb 22, 2005 6.453 6.474 6.350 6.375 405,955 -0.08(-1.21%)
Feb 18, 2005 6.531 6.531 6.383 6.453 348,470 -0.04(-0.56%)
Feb 17, 2005 6.564 6.614 6.489 6.489 403,301 -0.11(-1.64%)
Feb 16, 2005 6.564 6.639 6.535 6.597 447,547 +0.02(+0.31%)
Feb 15, 2005 6.605 6.610 6.527 6.577 285,317 +0.04(+0.57%)
Feb 14, 2005 6.639 6.676 6.527 6.540 204,511 -0.09(-1.37%)
Feb 11, 2005 6.548 6.667 6.482 6.630 250,585 +0.03(+0.41%)
Feb 10, 2005 6.573 6.618 6.461 6.604 433,267 +0.09(+1.43%)
Feb 09, 2005 6.754 6.758 6.494 6.511 248,616 -0.18(-2.65%)
Feb 08, 2005 6.733 6.775 6.647 6.688 249,632 -0.04(-0.55%)
Feb 07, 2005 6.762 6.762 6.659 6.725 229,272 -0.03(-0.43%)
Feb 04, 2005 6.795 6.795 6.696 6.754 751,655 -0.02(-0.30%)
Feb 03, 2005 6.824 6.853 6.700 6.775 289,391 -0.06(-0.84%)
Feb 02, 2005 6.738 6.878 6.738 6.832 297,346 +0.04(+0.61%)
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.