Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.052 9.094 8.974 9.070 257,995 -0.06(-0.65%)
Mar 30, 2005 9.022 9.130 9.022 9.130 124,652 +0.15(+1.66%)
Mar 29, 2005 8.986 9.094 8.969 8.980 166,213 -0.07(-0.73%)
Mar 28, 2005 9.034 9.094 8.998 9.046 166,527 +0.00(+0.00%)
Mar 24, 2005 8.951 9.094 8.951 9.046 146,566 +0.05(+0.60%)
Mar 23, 2005 9.010 9.022 8.951 8.992 147,336 -0.07(-0.72%)
Mar 22, 2005 9.130 9.267 9.028 9.058 104,945 -0.07(-0.78%)
Mar 21, 2005 9.237 9.237 9.094 9.130 115,793 -0.01(-0.07%)
Mar 18, 2005 9.106 9.285 9.106 9.136 730,095 -0.08(-0.84%)
Mar 17, 2005 9.010 9.213 9.010 9.213 184,842 +0.20(+2.25%)
Mar 16, 2005 9.100 9.183 9.010 9.010 414,684 -0.16(-1.76%)
Mar 15, 2005 9.255 9.255 9.100 9.171 163,989 +0.00(+0.00%)
Mar 14, 2005 9.100 9.225 9.100 9.171 90,694 +0.04(+0.46%)
Mar 11, 2005 9.189 9.201 9.100 9.130 171,452 -0.01(-0.13%)
Mar 10, 2005 9.219 9.267 9.112 9.142 291,833 -0.16(-1.73%)
Mar 09, 2005 9.404 9.404 9.273 9.303 119,644 -0.02(-0.26%)
Mar 08, 2005 9.291 9.428 9.279 9.327 757,470 -0.04(-0.45%)
Mar 07, 2005 9.356 9.440 9.350 9.368 240,000 -0.07(-0.70%)
Mar 04, 2005 9.189 9.440 9.183 9.434 196,325 +0.20(+2.13%)
Mar 03, 2005 9.303 9.303 9.124 9.237 271,754 -0.01(-0.06%)
Mar 02, 2005 9.303 9.356 9.207 9.243 251,741 -0.14(-1.53%)
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.