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 (%)
Jun 30, 2020 11.45 12.04 11.45 11.97 214,497 +0.28(+2.42%)
Jun 29, 2020 11.19 11.86 10.93 11.68 284,018 +0.71(+6.43%)
Jun 26, 2020 11.04 11.07 10.60 10.98 593,559 -0.30(-2.67%)
Jun 25, 2020 10.90 11.29 10.79 11.28 197,291 +0.30(+2.70%)
Jun 24, 2020 11.25 11.36 10.89 10.98 269,075 -0.50(-4.33%)
Jun 23, 2020 12.01 12.10 11.47 11.48 192,721 -0.32(-2.73%)
Jun 22, 2020 11.35 11.93 11.20 11.80 253,838 +0.35(+3.08%)
Jun 19, 2020 11.84 11.86 11.08 11.45 947,537 -0.23(-1.98%)
Jun 18, 2020 11.50 11.97 11.50 11.68 254,719 +0.05(+0.45%)
Jun 17, 2020 12.52 12.69 11.58 11.63 252,555 -0.98(-7.81%)
Jun 16, 2020 12.74 12.86 12.30 12.61 239,170 +0.46(+3.80%)
Jun 15, 2020 11.70 12.33 11.48 12.15 189,832 -0.05(-0.43%)
Jun 12, 2020 12.52 12.59 11.77 12.20 231,319 +0.24(+2.04%)
Jun 11, 2020 12.57 12.61 11.90 11.96 179,589 -1.31(-9.88%)
Jun 10, 2020 14.24 14.24 13.25 13.27 144,232 -1.02(-7.11%)
Jun 09, 2020 14.15 14.55 13.79 14.28 189,613 -0.18(-1.27%)
Jun 08, 2020 14.38 14.55 14.21 14.47 237,350 +0.37(+2.60%)
Jun 05, 2020 14.01 14.47 13.77 14.10 229,024 +0.93(+7.05%)
Jun 04, 2020 12.81 13.21 12.73 13.17 161,937 +0.27(+2.06%)
Jun 03, 2020 12.61 13.16 12.58 12.91 171,417 +0.58(+4.66%)
Jun 02, 2020 12.70 12.80 12.17 12.33 112,874 -0.12(-0.98%)
Jun 01, 2020 12.67 12.86 12.45 12.45 185,717 -0.12(-0.97%)
May 29, 2020 13.06 13.11 12.38 12.58 166,834 -0.73(-5.50%)
May 28, 2020 13.78 14.15 13.15 13.31 297,217 -0.61(-4.38%)
May 27, 2020 13.07 14.00 13.07 13.92 210,953 +1.25(+9.84%)
May 26, 2020 12.51 12.87 12.36 12.67 168,012 +0.71(+5.90%)
May 22, 2020 12.11 12.12 11.73 11.97 175,095 -0.10(-0.80%)
May 21, 2020 11.97 12.30 11.89 12.06 162,048 -0.03(-0.29%)
May 20, 2020 11.87 12.22 11.59 12.10 253,153 +0.39(+3.35%)
May 19, 2020 12.09 12.57 11.69 11.70 227,614 -0.52(-4.28%)
May 18, 2020 11.84 12.31 11.64 12.23 282,552 +0.92(+8.17%)
May 15, 2020 11.05 11.59 10.85 11.30 1,191,019 +0.22(+1.96%)
May 14, 2020 10.65 11.21 10.28 11.09 292,676 +0.12(+1.11%)
May 13, 2020 11.63 12.52 10.78 10.96 268,556 -0.77(-6.54%)
May 12, 2020 12.20 12.22 11.64 11.73 234,497 -0.51(-4.20%)
May 11, 2020 12.58 12.65 12.15 12.24 335,485 -0.56(-4.36%)
May 08, 2020 13.19 13.19 12.65 12.80 236,712 +0.14(+1.10%)
May 07, 2020 12.77 13.06 12.58 12.66 172,135 +0.02(+0.14%)
May 06, 2020 13.05 13.51 12.60 12.65 145,516 -0.42(-3.20%)
May 05, 2020 13.55 14.22 13.03 13.06 166,958 -0.58(-4.28%)
May 04, 2020 13.91 13.91 13.27 13.65 182,392 -0.13(-0.94%)
May 01, 2020 14.33 14.33 13.44 13.78 172,609 -0.41(-2.92%)
Apr 30, 2020 14.96 14.96 13.44 14.19 312,645 -0.67(-4.48%)
Apr 29, 2020 13.86 15.34 13.66 14.86 307,375 +1.55(+11.62%)
Apr 28, 2020 14.67 15.64 13.03 13.31 459,685 -1.18(-8.16%)
Apr 27, 2020 13.78 14.82 13.75 14.49 242,809 +0.80(+5.87%)
Apr 24, 2020 13.86 14.11 13.61 13.69 272,864 -0.10(-0.75%)
Apr 23, 2020 13.79 14.24 13.67 13.79 235,178 +0.08(+0.57%)
Apr 22, 2020 13.96 14.25 13.59 13.72 259,579 +0.04(+0.32%)
Apr 21, 2020 12.97 13.87 12.97 13.67 200,960 +0.16(+1.21%)
Apr 20, 2020 12.86 13.76 12.84 13.51 215,305 +0.27(+2.02%)
Apr 17, 2020 12.75 13.42 12.75 13.24 209,655 +0.93(+7.58%)
Apr 16, 2020 12.40 12.62 12.14 12.31 223,813 -0.08(-0.63%)
Apr 15, 2020 12.52 12.92 12.32 12.39 228,643 -0.79(-5.97%)
Apr 14, 2020 13.57 14.01 12.95 13.17 185,904 -0.07(-0.52%)
Apr 13, 2020 13.87 14.85 13.19 13.24 168,495 -0.77(-5.49%)
Apr 09, 2020 12.53 14.07 12.49 14.01 210,697 +1.73(+14.06%)
Apr 08, 2020 11.77 12.46 11.49 12.28 207,095 +0.75(+6.52%)
Apr 07, 2020 12.03 12.29 11.38 11.53 275,173 -0.16(-1.40%)
Apr 06, 2020 11.59 11.83 11.32 11.70 266,967 +0.60(+5.45%)
Apr 03, 2020 11.51 11.69 10.81 11.09 207,802 -0.59(-5.03%)
Apr 02, 2020 11.09 11.70 11.08 11.68 199,907 +0.51(+4.56%)
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.