Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

18.96 +0.76 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2020 10.10 10.22 9.826 10.10 284,069 -0.11(-1.05%)
Jul 30, 2020 10.29 10.29 9.998 10.20 301,821 -0.23(-2.22%)
Jul 29, 2020 10.14 10.44 9.834 10.44 218,905 +0.58(+5.93%)
Jul 28, 2020 9.886 10.01 9.809 9.852 218,537 -0.08(-0.78%)
Jul 27, 2020 10.05 10.14 9.783 9.929 261,516 -0.21(-2.12%)
Jul 24, 2020 10.24 10.35 10.13 10.14 236,259 -0.04(-0.42%)
Jul 23, 2020 10.06 10.29 9.946 10.19 272,956 +0.09(+0.85%)
Jul 22, 2020 10.27 10.27 9.989 10.10 323,603 -0.26(-2.49%)
Jul 21, 2020 9.938 10.46 9.938 10.36 393,873 +0.55(+5.61%)
Jul 20, 2020 10.15 10.22 9.757 9.809 215,265 -0.36(-3.55%)
Jul 17, 2020 10.53 10.53 10.15 10.17 181,469 -0.43(-4.06%)
Jul 16, 2020 10.40 10.77 10.36 10.60 130,591 +0.15(+1.48%)
Jul 15, 2020 10.44 10.67 10.33 10.44 328,089 +0.28(+2.71%)
Jul 14, 2020 10.45 10.67 10.09 10.17 142,977 -0.28(-2.71%)
Jul 13, 2020 10.69 10.73 10.27 10.45 225,544 -0.06(-0.61%)
Jul 10, 2020 10.01 10.54 10.01 10.52 339,441 +0.52(+5.25%)
Jul 09, 2020 10.32 10.32 9.766 9.993 437,200 -0.44(-4.24%)
Jul 08, 2020 10.52 10.73 10.02 10.44 419,391 -0.19(-1.78%)
Jul 07, 2020 10.86 10.95 10.51 10.63 356,279 -0.36(-3.29%)
Jul 06, 2020 11.42 11.61 10.85 10.99 478,806 -0.21(-1.92%)
Jul 02, 2020 11.73 11.76 10.96 11.20 770,663 +0.15(+1.40%)
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.