Dime Community Bancshares Inc (NQ: DCOM )

19.26 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.44 11.55 11.24 11.48 358,118 +0.17(+1.55%)
Oct 30, 2014 11.18 11.33 10.99 11.30 246,702 +0.11(+0.98%)
Oct 29, 2014 11.21 11.24 11.12 11.19 271,859 +0.01(+0.13%)
Oct 28, 2014 11.08 11.20 10.97 11.18 235,999 +0.17(+1.59%)
Oct 27, 2014 10.95 11.11 10.95 11.00 181,746 +0.05(+0.47%)
Oct 24, 2014 10.84 11.29 10.74 10.95 194,661 +0.29(+2.73%)
Oct 23, 2014 10.68 10.83 10.60 10.66 129,494 +0.09(+0.90%)
Oct 22, 2014 10.49 10.77 10.49 10.57 105,650 -0.09(-0.89%)
Oct 21, 2014 10.65 10.91 10.63 10.66 83,506 +0.09(+0.83%)
Oct 20, 2014 10.42 10.57 10.38 10.57 161,233 +0.15(+1.40%)
Oct 17, 2014 10.78 10.79 10.42 10.43 123,923 -0.22(-2.05%)
Oct 16, 2014 10.46 10.72 10.37 10.65 135,948 +0.12(+1.18%)
Oct 15, 2014 10.63 10.64 10.25 10.52 251,356 -0.19(-1.77%)
Oct 14, 2014 10.72 10.89 10.65 10.71 151,125 +0.09(+0.89%)
Oct 13, 2014 10.40 10.75 10.35 10.62 135,697 +0.23(+2.25%)
Oct 10, 2014 10.27 10.57 10.27 10.38 125,381 +0.06(+0.56%)
Oct 09, 2014 10.53 10.59 10.27 10.33 227,174 -0.21(-2.01%)
Oct 08, 2014 10.24 10.55 10.22 10.54 211,651 +0.30(+2.92%)
Oct 07, 2014 10.35 10.35 10.22 10.24 122,769 -0.12(-1.20%)
Oct 06, 2014 10.46 10.49 10.35 10.36 93,653 -0.11(-1.04%)
Oct 03, 2014 10.58 10.61 10.46 10.47 93,322 -0.01(-0.14%)
Oct 02, 2014 10.42 10.53 10.42 10.49 116,798 +0.10(+0.98%)
Oct 01, 2014 10.47 10.57 10.38 10.38 153,263 -0.11(-1.04%)
Sep 30, 2014 10.49 10.64 10.42 10.49 312,588 +0.04(+0.42%)
Sep 29, 2014 10.42 10.57 10.41 10.45 137,324 -0.07(-0.62%)
Sep 26, 2014 10.60 10.68 10.37 10.52 112,997 -0.07(-0.69%)
Sep 25, 2014 10.60 10.70 10.54 10.59 293,062 -0.05(-0.48%)
Sep 24, 2014 10.68 10.68 10.50 10.64 315,185 +0.01(+0.07%)
Sep 23, 2014 10.79 10.81 10.61 10.63 128,142 -0.16(-1.49%)
Sep 22, 2014 10.84 10.84 10.76 10.79 128,610 -0.09(-0.80%)
Sep 19, 2014 10.97 11.07 10.83 10.88 352,235 -0.08(-0.73%)
Sep 18, 2014 11.01 11.06 10.95 10.96 236,443 -0.04(-0.33%)
Sep 17, 2014 11.00 11.08 10.96 11.00 174,002 -0.01(-0.07%)
Sep 16, 2014 11.11 11.17 11.00 11.00 101,611 -0.09(-0.85%)
Sep 15, 2014 11.22 11.22 11.07 11.10 89,069 -0.08(-0.72%)
Sep 12, 2014 11.29 11.32 11.07 11.18 106,875 -0.08(-0.71%)
Sep 11, 2014 11.07 11.27 11.07 11.26 97,135 +0.11(+0.98%)
Sep 10, 2014 11.03 11.16 10.94 11.15 87,225 +0.11(+0.99%)
Sep 09, 2014 11.17 11.21 11.00 11.04 127,309 -0.18(-1.62%)
Sep 08, 2014 11.20 11.24 11.10 11.22 49,970 +0.04(+0.33%)
Sep 05, 2014 11.11 11.20 11.08 11.19 71,393 +0.02(+0.20%)
Sep 04, 2014 11.30 11.30 11.15 11.16 49,786 -0.08(-0.71%)
Sep 03, 2014 11.45 11.45 11.20 11.24 97,350 -0.13(-1.15%)
Sep 02, 2014 11.31 11.42 11.31 11.38 92,364 +0.12(+1.10%)
Aug 29, 2014 11.21 11.25 11.25 11.25 78,770 +0.06(+0.52%)
Aug 28, 2014 11.24 11.27 11.15 11.19 90,137 -0.08(-0.71%)
Aug 27, 2014 11.35 11.35 11.24 11.27 81,970 -0.05(-0.45%)
Aug 26, 2014 11.25 11.38 11.21 11.32 180,352 +0.12(+1.11%)
Aug 25, 2014 11.23 11.24 11.07 11.20 163,801 +0.02(+0.20%)
Aug 22, 2014 11.22 11.26 11.14 11.18 101,574 -0.03(-0.26%)
Aug 21, 2014 11.10 11.26 11.02 11.21 212,877 +0.09(+0.85%)
Aug 20, 2014 11.12 11.19 11.06 11.11 151,366 -0.02(-0.20%)
Aug 19, 2014 11.04 11.14 11.04 11.13 188,587 +0.12(+1.06%)
Aug 18, 2014 10.99 11.07 10.95 11.02 132,138 +0.10(+0.93%)
Aug 15, 2014 11.08 11.10 10.79 10.92 199,435 -0.06(-0.53%)
Aug 14, 2014 11.04 11.04 10.95 10.97 74,974 -0.05(-0.46%)
Aug 13, 2014 11.03 11.08 10.95 11.03 79,640 +0.06(+0.53%)
Aug 12, 2014 10.95 10.95 10.89 10.97 88,869 -0.04(-0.40%)
Aug 11, 2014 11.00 11.08 10.97 11.01 100,277 +0.06(+0.53%)
Aug 08, 2014 10.90 11.04 10.88 10.95 235,133 +0.04(+0.40%)
Aug 07, 2014 11.03 11.08 10.88 10.91 97,788 -0.09(-0.79%)
Aug 06, 2014 10.87 11.08 10.87 11.00 115,093 +0.07(+0.67%)
Aug 05, 2014 10.87 10.98 10.84 10.92 108,029 +0.01(+0.13%)
Aug 04, 2014 10.89 10.97 10.79 10.91 240,599 +0.07(+0.67%)
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.