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

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 10.02 10.18 10.02 10.10 230,515 -0.02(-0.16%)
May 29, 2003 10.00 10.13 9.913 10.11 270,484 +0.05(+0.47%)
May 28, 2003 10.00 10.09 9.949 10.06 108,595 +0.12(+1.16%)
May 27, 2003 9.842 10.14 9.818 9.949 454,745 +0.11(+1.09%)
May 23, 2003 9.905 9.905 9.770 9.842 76,168 -0.04(-0.40%)
May 22, 2003 9.698 9.893 9.635 9.881 290,092 +0.15(+1.51%)
May 21, 2003 9.527 9.802 9.527 9.734 229,258 +0.09(+0.95%)
May 20, 2003 9.368 9.643 9.368 9.643 311,207 +0.25(+2.71%)
May 19, 2003 9.551 9.587 9.368 9.388 307,688 -0.19(-2.03%)
May 16, 2003 9.877 9.993 9.551 9.583 458,264 -0.35(-3.52%)
May 15, 2003 9.941 10.08 9.782 9.933 385,616 -0.06(-0.56%)
May 14, 2003 9.965 10.08 9.885 9.989 283,807 +0.03(+0.32%)
May 13, 2003 9.945 9.973 9.794 9.957 594,261 +0.01(+0.12%)
May 12, 2003 10.08 10.08 9.866 9.945 297,130 -0.14(-1.38%)
May 09, 2003 9.889 10.24 9.822 10.08 1,015,070 +0.20(+2.01%)
May 08, 2003 9.726 10.02 9.643 9.885 607,333 +0.10(+1.02%)
May 07, 2003 9.543 9.826 9.404 9.786 678,473 +0.25(+2.63%)
May 06, 2003 9.329 9.547 9.293 9.535 255,401 +0.23(+2.48%)
May 05, 2003 9.309 9.384 9.157 9.305 188,283 -0.06(-0.68%)
May 02, 2003 9.233 9.380 9.233 9.368 299,644 +0.12(+1.29%)
May 01, 2003 9.169 9.412 9.165 9.249 301,152 +0.08(+0.82%)
Apr 30, 2003 9.130 9.265 9.110 9.173 268,724 -0.00(-0.04%)
Apr 29, 2003 9.165 9.344 9.114 9.177 220,208 +0.03(+0.35%)
Apr 28, 2003 9.022 9.241 9.022 9.146 275,260 +0.10(+1.14%)
Apr 25, 2003 9.293 9.344 9.026 9.042 337,351 -0.29(-3.15%)
Apr 24, 2003 9.404 9.440 9.297 9.336 178,479 -0.04(-0.39%)
Apr 23, 2003 9.364 9.460 9.364 9.373 555,297 -0.02(-0.21%)
Apr 22, 2003 9.476 9.492 9.150 9.392 726,235 +0.06(+0.60%)
Apr 21, 2003 9.352 9.368 9.289 9.336 90,999 +0.01(+0.13%)
Apr 17, 2003 9.245 9.348 9.157 9.325 149,319 +0.09(+0.99%)
Apr 16, 2003 9.285 9.293 9.221 9.233 169,681 -0.02(-0.17%)
Apr 15, 2003 9.150 9.285 9.126 9.249 178,730 +0.12(+1.31%)
Apr 14, 2003 8.951 9.169 8.951 9.130 210,656 +0.13(+1.41%)
Apr 11, 2003 9.086 9.150 8.982 9.002 174,457 -0.08(-0.92%)
Apr 10, 2003 8.986 9.150 8.951 9.086 299,393 +0.10(+1.06%)
Apr 09, 2003 9.130 9.130 8.863 8.990 709,644 -0.20(-2.16%)
Apr 08, 2003 9.189 9.261 9.146 9.189 231,520 -0.02(-0.22%)
Apr 07, 2003 9.321 9.488 9.181 9.209 233,280 -0.06(-0.69%)
Apr 04, 2003 9.169 9.281 9.130 9.273 445,444 +0.16(+1.75%)
Apr 03, 2003 9.229 9.289 9.110 9.114 309,699 -0.15(-1.59%)
Apr 02, 2003 9.229 9.336 9.142 9.261 259,675 +0.03(+0.34%)
Apr 01, 2003 9.082 9.265 9.082 9.229 203,114 +0.15(+1.62%)
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%)
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.