Dime Community Bancshares Inc (NQ: DCOM )

19.25 -0.04 (-0.21%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.70 13.81 12.96 13.32 338,099 -0.39(-2.83%)
Oct 30, 2018 13.72 13.83 13.54 13.71 569,870 -0.01(-0.06%)
Oct 29, 2018 13.23 13.83 13.23 13.72 196,436 +0.40(+2.98%)
Oct 26, 2018 13.32 13.63 12.80 13.32 503,517 -0.51(-3.70%)
Oct 25, 2018 13.53 13.88 13.41 13.84 311,564 +0.36(+2.70%)
Oct 24, 2018 13.73 13.73 13.42 13.47 298,359 -0.29(-2.10%)
Oct 23, 2018 13.30 13.84 13.30 13.76 245,559 +0.27(+2.02%)
Oct 22, 2018 13.81 13.83 13.41 13.49 199,917 -0.31(-2.22%)
Oct 19, 2018 13.90 14.16 13.75 13.80 156,063 -0.12(-0.89%)
Oct 18, 2018 14.22 14.30 13.90 13.92 91,190 -0.35(-2.43%)
Oct 17, 2018 14.25 14.32 14.00 14.27 130,112 -0.04(-0.29%)
Oct 16, 2018 14.13 14.34 13.83 14.31 141,714 +0.24(+1.70%)
Oct 15, 2018 13.90 14.17 13.89 14.07 134,851 +0.18(+1.31%)
Oct 12, 2018 14.56 14.65 13.74 13.89 388,465 -0.60(-4.11%)
Oct 11, 2018 15.00 15.03 14.48 14.48 216,866 -0.51(-3.42%)
Oct 10, 2018 15.15 15.36 14.99 14.99 266,138 -0.16(-1.04%)
Oct 09, 2018 15.45 15.63 15.13 15.15 335,707 -0.31(-1.98%)
Oct 08, 2018 15.09 15.49 14.94 15.46 367,511 +0.39(+2.58%)
Oct 05, 2018 15.02 15.15 14.88 15.07 670,589 +0.04(+0.28%)
Oct 04, 2018 14.71 15.04 14.71 15.03 308,733 +0.34(+2.31%)
Oct 03, 2018 14.41 14.73 14.34 14.69 185,980 +0.20(+1.37%)
Oct 02, 2018 14.43 14.53 14.43 14.49 119,089 +0.03(+0.23%)
Oct 01, 2018 14.75 14.75 14.43 14.46 195,455 -0.30(-2.02%)
Sep 28, 2018 14.38 14.80 14.38 14.75 326,160 +0.41(+2.88%)
Sep 27, 2018 14.26 14.47 14.26 14.34 147,873 +0.04(+0.29%)
Sep 26, 2018 14.51 14.63 14.26 14.30 162,930 -0.25(-1.70%)
Sep 25, 2018 14.67 14.75 14.51 14.55 161,167 -0.08(-0.57%)
Sep 24, 2018 14.71 14.80 14.51 14.63 181,279 -0.21(-1.39%)
Sep 21, 2018 14.92 15.17 14.84 14.84 335,839 -0.12(-0.83%)
Sep 20, 2018 14.67 14.96 14.67 14.96 132,808 +0.33(+2.26%)
Sep 19, 2018 14.67 14.88 14.63 14.63 203,294 -0.08(-0.56%)
Sep 18, 2018 14.75 14.88 14.67 14.71 110,459 -0.08(-0.56%)
Sep 17, 2018 14.88 14.88 14.63 14.80 144,269 -0.08(-0.56%)
Sep 14, 2018 14.63 14.92 14.63 14.88 164,411 +0.21(+1.41%)
Sep 13, 2018 14.55 14.75 14.55 14.67 208,388 +0.12(+0.85%)
Sep 12, 2018 14.63 14.63 14.42 14.55 246,990 -0.12(-0.85%)
Sep 11, 2018 14.75 14.84 14.67 14.67 191,945 -0.12(-0.84%)
Sep 10, 2018 14.80 14.92 14.74 14.80 136,357 +0.00(+0.00%)
Sep 07, 2018 14.88 14.88 14.67 14.80 345,759 -0.08(-0.56%)
Sep 06, 2018 14.88 14.96 14.75 14.88 209,137 +0.00(+0.00%)
Sep 05, 2018 14.84 15.09 14.84 14.88 177,089 +0.00(+0.00%)
Sep 04, 2018 15.00 15.09 14.80 14.88 187,401 -0.12(-0.83%)
Aug 31, 2018 15.00 15.00 15.00 0 -0.21(-1.36%)
Aug 30, 2018 15.04 15.27 15.00 15.21 335,760 +0.12(+0.82%)
Aug 29, 2018 15.17 15.24 14.96 15.09 293,254 -0.12(-0.82%)
Aug 28, 2018 15.33 15.33 15.13 15.21 186,030 -0.04(-0.27%)
Aug 27, 2018 15.29 15.42 15.21 15.25 286,566 -0.04(-0.27%)
Aug 24, 2018 15.37 15.37 15.21 15.29 172,758 -0.04(-0.27%)
Aug 23, 2018 15.42 15.42 15.25 15.33 204,776 -0.04(-0.27%)
Aug 22, 2018 15.42 15.46 15.29 15.37 226,585 -0.12(-0.80%)
Aug 21, 2018 15.29 15.54 15.09 15.50 248,869 +0.17(+1.08%)
Aug 20, 2018 15.25 15.37 15.13 15.33 162,480 +0.12(+0.82%)
Aug 17, 2018 15.21 15.27 15.13 15.21 888,716 -0.08(-0.54%)
Aug 16, 2018 15.13 15.37 15.04 15.29 301,242 +0.33(+2.21%)
Aug 15, 2018 14.96 15.09 14.75 14.96 350,239 +0.00(+0.00%)
Aug 14, 2018 14.71 15.13 14.67 14.96 283,158 +0.21(+1.40%)
Aug 13, 2018 14.96 14.96 14.63 14.75 336,459 -0.12(-0.83%)
Aug 10, 2018 14.67 14.88 14.67 14.88 249,096 +0.12(+0.84%)
Aug 09, 2018 14.59 14.80 14.59 14.75 396,088 +0.12(+0.85%)
Aug 08, 2018 14.34 14.67 14.30 14.63 251,948 +0.25(+1.72%)
Aug 07, 2018 14.47 14.47 14.26 14.38 347,636 -0.05(-0.34%)
Aug 06, 2018 14.39 14.51 14.23 14.43 320,128 +0.16(+1.15%)
Aug 03, 2018 14.27 14.39 14.10 14.27 223,655 +0.00(+0.00%)
Aug 02, 2018 14.19 14.35 14.15 14.27 168,514 +0.04(+0.29%)
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.