Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.177 9.219 9.098 9.195 254,480 -0.06(-0.65%)
Mar 30, 2005 9.147 9.256 9.147 9.256 122,954 +0.15(+1.66%)
Mar 29, 2005 9.111 9.219 9.092 9.104 163,949 -0.07(-0.73%)
Mar 28, 2005 9.159 9.219 9.123 9.171 164,258 +0.00(+0.00%)
Mar 24, 2005 9.074 9.219 9.074 9.171 144,569 +0.05(+0.60%)
Mar 23, 2005 9.135 9.147 9.074 9.117 145,329 -0.07(-0.72%)
Mar 22, 2005 9.256 9.395 9.153 9.183 103,516 -0.07(-0.78%)
Mar 21, 2005 9.365 9.365 9.219 9.256 114,216 -0.01(-0.07%)
Mar 18, 2005 9.232 9.413 9.232 9.262 720,148 -0.08(-0.84%)
Mar 17, 2005 9.135 9.340 9.135 9.340 182,324 +0.21(+2.25%)
Mar 16, 2005 9.225 9.310 9.135 9.135 409,034 -0.16(-1.76%)
Mar 15, 2005 9.383 9.383 9.225 9.298 161,755 +0.00(+0.00%)
Mar 14, 2005 9.225 9.353 9.225 9.298 89,458 +0.04(+0.46%)
Mar 11, 2005 9.316 9.328 9.225 9.256 169,116 -0.01(-0.13%)
Mar 10, 2005 9.346 9.395 9.238 9.268 287,857 -0.16(-1.73%)
Mar 09, 2005 9.534 9.534 9.401 9.431 118,014 -0.02(-0.26%)
Mar 08, 2005 9.419 9.558 9.407 9.455 747,150 -0.04(-0.45%)
Mar 07, 2005 9.486 9.570 9.480 9.498 236,730 -0.07(-0.70%)
Mar 04, 2005 9.316 9.570 9.310 9.564 193,651 +0.20(+2.13%)
Mar 03, 2005 9.431 9.431 9.250 9.365 268,052 -0.01(-0.06%)
Mar 02, 2005 9.431 9.486 9.334 9.371 248,311 -0.15(-1.53%)
Mar 01, 2005 9.498 9.594 9.346 9.516 230,044 +0.07(+0.77%)
Feb 28, 2005 9.413 9.467 9.322 9.443 316,215 +0.04(+0.39%)
Feb 25, 2005 9.262 9.407 9.262 9.407 292,758 +0.13(+1.37%)
Feb 24, 2005 9.250 9.322 9.165 9.280 475,828 +0.03(+0.33%)
Feb 23, 2005 9.425 9.449 9.250 9.250 298,830 -0.10(-1.10%)
Feb 22, 2005 9.467 9.498 9.316 9.353 276,699 -0.11(-1.21%)
Feb 18, 2005 9.582 9.582 9.365 9.467 237,517 -0.05(-0.56%)
Feb 17, 2005 9.631 9.703 9.521 9.521 274,890 -0.16(-1.64%)
Feb 16, 2005 9.631 9.740 9.588 9.679 305,048 +0.03(+0.31%)
Feb 15, 2005 9.691 9.697 9.576 9.649 194,472 +0.05(+0.57%)
Feb 14, 2005 9.740 9.794 9.576 9.594 139,395 -0.13(-1.37%)
Feb 11, 2005 9.607 9.782 9.510 9.728 170,799 +0.04(+0.41%)
Feb 10, 2005 9.643 9.709 9.480 9.688 295,315 +0.14(+1.42%)
Feb 09, 2005 9.909 9.915 9.528 9.552 169,457 -0.26(-2.65%)
Feb 08, 2005 9.879 9.939 9.752 9.812 170,149 -0.05(-0.55%)
Feb 07, 2005 9.921 9.921 9.770 9.867 156,272 -0.04(-0.43%)
Feb 04, 2005 9.970 9.970 9.824 9.909 512,329 -0.03(-0.30%)
Feb 03, 2005 10.01 10.05 9.830 9.939 197,249 -0.08(-0.84%)
Feb 02, 2005 9.885 10.09 9.885 10.02 202,671 +0.06(+0.61%)
Feb 01, 2005 9.812 10.10 9.812 9.964 258,638 +0.01(+0.12%)
Jan 31, 2005 9.885 9.951 9.758 9.951 134,905 +0.21(+2.17%)
Jan 28, 2005 10.04 10.04 9.697 9.740 230,027 -0.30(-2.95%)
Jan 27, 2005 10.24 10.28 9.921 10.04 214,785 -0.05(-0.48%)
Jan 26, 2005 9.885 10.14 9.752 10.08 378,450 +0.31(+3.22%)
Jan 25, 2005 9.782 9.843 9.673 9.770 288,447 +0.06(+0.62%)
Jan 24, 2005 9.855 9.885 9.649 9.709 479,104 +0.03(+0.31%)
Jan 21, 2005 9.951 9.951 9.667 9.679 321,162 -0.13(-1.30%)
Jan 20, 2005 9.988 10.16 9.806 9.806 208,635 -0.36(-3.57%)
Jan 19, 2005 10.05 10.22 9.927 10.17 475,706 +0.21(+2.06%)
Jan 18, 2005 9.740 10.04 9.679 9.964 220,215 +0.16(+1.67%)
Jan 14, 2005 9.770 9.903 9.679 9.800 232,783 +0.08(+0.87%)
Jan 13, 2005 9.976 10.25 9.715 9.715 171,118 -0.22(-2.19%)
Jan 12, 2005 9.885 9.957 9.709 9.933 205,005 +0.03(+0.31%)
Jan 11, 2005 10.05 10.07 9.892 9.903 178,747 -0.19(-1.86%)
Jan 10, 2005 9.861 10.28 9.861 10.09 220,403 +0.19(+1.89%)
Jan 07, 2005 10.37 10.44 9.879 9.903 298,124 -0.38(-3.71%)
Jan 06, 2005 10.34 10.47 10.27 10.28 209,063 -0.15(-1.45%)
Jan 05, 2005 10.47 10.48 10.34 10.44 382,490 -0.09(-0.86%)
Jan 04, 2005 10.60 10.74 10.50 10.53 163,539 -0.01(-0.06%)
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.