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

Dime Community Bancshares Inc (NQ: DCOM )

19.99 +0.20 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2004 6.751 6.898 6.747 6.802 456,253 +0.02(+0.23%)
Apr 29, 2004 6.882 7.001 6.763 6.787 484,408 -0.10(-1.39%)
Apr 28, 2004 7.288 7.288 6.846 6.882 804,163 -0.33(-4.58%)
Apr 27, 2004 7.320 7.359 7.160 7.212 545,745 -0.08(-1.04%)
Apr 26, 2004 7.475 7.522 7.240 7.288 631,214 -0.27(-3.58%)
Apr 23, 2004 7.304 7.578 7.280 7.558 457,510 +0.25(+3.37%)
Apr 22, 2004 7.479 7.519 7.121 7.312 976,860 -0.20(-2.65%)
Apr 21, 2004 7.400 7.698 7.351 7.511 442,930 +0.11(+1.45%)
Apr 20, 2004 7.519 7.638 7.399 7.403 401,955 -0.10(-1.27%)
Apr 19, 2004 7.455 7.586 7.407 7.499 568,117 +0.02(+0.32%)
Apr 16, 2004 7.439 7.546 7.359 7.475 567,615 +0.05(+0.64%)
Apr 15, 2004 7.534 7.638 7.280 7.427 657,860 -0.09(-1.22%)
Apr 14, 2004 7.658 7.690 7.459 7.519 461,784 -0.18(-2.28%)
Apr 13, 2004 8.119 8.119 7.598 7.694 680,233 -0.40(-4.96%)
Apr 12, 2004 8.063 8.131 8.004 8.095 331,569 +0.00(+0.00%)
Apr 08, 2004 8.139 8.175 8.083 8.095 247,860 -0.04(-0.44%)
Apr 07, 2004 8.032 8.167 7.996 8.131 273,500 +0.07(+0.89%)
Apr 06, 2004 8.095 8.159 8.028 8.060 460,024 -0.16(-1.89%)
Apr 05, 2004 8.171 8.262 8.071 8.215 412,765 +0.06(+0.73%)
Apr 02, 2004 8.314 8.410 8.000 8.155 451,226 -0.12(-1.49%)
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.