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

Dime Community Bancshares Inc (NQ: DCOM )

19.43 +0.36 (+1.89%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 9.022 9.110 8.947 9.082 286,876 -0.04(-0.44%)
Mar 28, 2003 8.931 9.126 8.931 9.122 248,694 +0.19(+2.14%)
Mar 27, 2003 8.959 9.022 8.931 8.931 154,095 -0.04(-0.44%)
Mar 26, 2003 9.110 9.110 8.970 8.970 228,157 -0.14(-1.53%)
Mar 25, 2003 9.090 9.150 9.090 9.110 112,738 +0.02(+0.17%)
Mar 24, 2003 9.193 9.225 9.018 9.094 138,618 -0.19(-2.01%)
Mar 21, 2003 9.309 9.344 9.181 9.281 538,336 +0.03(+0.34%)
Mar 20, 2003 9.130 9.257 9.062 9.249 325,642 +0.14(+1.57%)
Mar 19, 2003 9.090 9.138 9.086 9.106 305,991 -0.02(-0.26%)
Mar 18, 2003 9.150 9.185 9.070 9.130 296,803 +0.03(+0.31%)
Mar 17, 2003 8.712 9.102 8.712 9.102 411,764 +0.37(+4.24%)
Mar 14, 2003 8.827 8.827 8.692 8.732 167,418 -0.10(-1.08%)
Mar 13, 2003 8.668 8.827 8.632 8.827 311,710 +0.18(+2.12%)
Mar 12, 2003 8.668 8.676 8.565 8.644 375,729 -0.05(-0.55%)
Mar 11, 2003 8.620 8.752 8.620 8.692 184,763 +0.04(+0.46%)
Mar 10, 2003 8.704 8.752 8.612 8.652 335,088 -0.04(-0.50%)
Mar 07, 2003 8.585 8.724 8.585 8.696 277,523 +0.06(+0.74%)
Mar 06, 2003 8.648 8.692 8.601 8.632 321,263 -0.02(-0.18%)
Mar 05, 2003 8.644 8.692 8.581 8.648 427,093 +0.03(+0.37%)
Mar 04, 2003 8.728 8.823 8.577 8.616 737,799 -0.16(-1.81%)
Mar 03, 2003 8.565 8.823 8.541 8.776 823,016 +0.24(+2.80%)
Feb 28, 2003 8.334 8.640 8.326 8.537 469,325 +0.16(+1.85%)
Feb 27, 2003 8.171 8.422 8.119 8.382 468,068 +0.29(+3.64%)
Feb 26, 2003 8.243 8.258 8.083 8.087 373,298 -0.18(-2.21%)
Feb 25, 2003 8.095 8.290 8.067 8.270 320,006 +0.16(+1.91%)
Feb 24, 2003 8.346 8.354 8.115 8.115 604,567 -0.21(-2.58%)
Feb 21, 2003 8.254 8.350 8.215 8.330 429,607 +0.12(+1.40%)
Feb 20, 2003 8.250 8.278 8.175 8.215 330,564 +0.02(+0.29%)
Feb 19, 2003 8.211 8.258 8.163 8.191 510,551 -0.03(-0.39%)
Feb 18, 2003 8.195 8.266 8.107 8.223 358,718 -0.04(-0.53%)
Feb 14, 2003 8.075 8.266 8.075 8.266 341,876 +0.15(+1.86%)
Feb 13, 2003 7.972 8.223 7.972 8.115 431,618 +0.13(+1.64%)
Feb 12, 2003 8.063 8.143 7.980 7.984 272,495 -0.08(-0.94%)
Feb 11, 2003 8.040 8.135 7.992 8.060 348,412 -0.06(-0.69%)
Feb 10, 2003 7.865 8.115 7.797 8.115 642,526 +0.25(+3.13%)
Feb 07, 2003 8.012 8.075 7.817 7.869 628,700 -0.20(-2.47%)
Feb 06, 2003 7.936 8.091 7.861 8.067 803,157 +0.21(+2.69%)
Feb 05, 2003 7.948 8.052 7.813 7.856 321,514 -0.03(-0.41%)
Feb 04, 2003 7.821 7.964 7.821 7.888 577,921 +0.03(+0.35%)
Feb 03, 2003 7.892 8.060 7.825 7.861 546,499 +0.01(+0.15%)
Jan 31, 2003 7.638 7.896 7.614 7.849 444,187 +0.23(+3.08%)
Jan 30, 2003 7.793 7.813 7.610 7.614 238,272 -0.10(-1.24%)
Jan 29, 2003 7.678 7.869 7.618 7.710 790,337 +0.13(+1.74%)
Jan 28, 2003 7.566 7.598 7.399 7.578 741,066 +0.02(+0.26%)
Jan 27, 2003 7.618 7.618 7.550 7.558 703,360 -0.10(-1.30%)
Jan 24, 2003 7.896 7.956 7.658 7.658 553,286 -0.12(-1.53%)
Jan 23, 2003 7.686 7.797 7.686 7.777 141,526 +0.10(+1.24%)
Jan 22, 2003 7.845 7.845 7.650 7.682 171,692 -0.16(-1.98%)
Jan 21, 2003 7.920 7.968 7.833 7.837 134,488 -0.07(-0.91%)
Jan 17, 2003 8.000 8.028 7.857 7.908 583,954 -0.02(-0.25%)
Jan 16, 2003 7.916 8.071 7.916 7.928 326,039 -0.01(-0.10%)
Jan 15, 2003 7.992 7.992 7.877 7.936 1,020,349 -0.06(-0.75%)
Jan 14, 2003 7.988 8.052 7.916 7.996 461,030 +0.05(+0.65%)
Jan 13, 2003 7.972 8.024 7.936 7.944 225,236 +0.03(+0.35%)
Jan 10, 2003 7.996 8.067 7.916 7.916 524,377 -0.12(-1.49%)
Jan 09, 2003 7.988 8.091 7.936 8.036 306,431 +0.09(+1.15%)
Jan 08, 2003 8.067 8.171 7.920 7.944 390,392 -0.02(-0.30%)
Jan 07, 2003 8.151 8.290 7.968 7.968 367,516 -0.21(-2.57%)
Jan 06, 2003 7.956 8.298 7.956 8.179 723,973 +0.17(+2.09%)
Jan 03, 2003 7.896 8.123 7.753 8.012 752,127 +0.14(+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.