Dime Community Bncsh (NQ: DCOM )

12.90 USD +0.41 (+3.28%)
Streaming Delayed Price Updated: 2:15 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 12.45 12.55 12.38 12.49 47,456 +0.03(+0.24%)
Oct 20, 2020 12.29 12.64 12.29 12.46 58,900 +0.12(+0.97%)
Oct 19, 2020 12.54 12.74 12.31 12.34 58,194 -0.20(-1.59%)
Oct 16, 2020 12.40 12.69 12.19 12.54 64,300 +0.04(+0.32%)
Oct 15, 2020 11.97 12.54 11.96 12.50 48,578 +0.33(+2.71%)
Oct 14, 2020 12.17 12.33 12.01 12.17 63,169 -0.10(-0.81%)
Oct 13, 2020 12.31 12.55 12.17 12.27 62,856 -0.37(-2.93%)
Oct 12, 2020 12.45 12.71 12.30 12.64 47,407 +0.16(+1.28%)
Oct 09, 2020 12.46 12.52 12.26 12.48 81,300 +0.07(+0.56%)
Oct 08, 2020 12.33 12.49 12.18 12.41 77,902 +0.23(+1.89%)
Oct 07, 2020 12.16 12.33 12.00 12.18 110,734 +0.17(+1.42%)
Oct 06, 2020 12.25 12.48 11.99 12.01 246,333 -0.06(-0.50%)
Oct 05, 2020 11.98 12.13 11.57 12.07 130,532 +0.58(+5.05%)
Oct 02, 2020 11.09 11.69 11.09 11.49 99,700 +0.17(+1.50%)
Oct 01, 2020 11.31 11.42 11.04 11.32 113,979 +0.01(+0.09%)
Sep 30, 2020 11.39 11.58 11.23 11.31 148,423 +0.12(+1.07%)
Sep 29, 2020 11.21 11.21 10.86 11.19 97,914 -0.10(-0.89%)
Sep 28, 2020 11.16 11.42 11.14 11.29 73,482 +0.34(+3.11%)
Sep 25, 2020 10.82 10.98 10.74 10.95 106,900 +0.04(+0.37%)
Sep 24, 2020 10.65 11.25 10.63 10.91 89,783 +0.30(+2.83%)
Sep 23, 2020 10.92 11.24 10.59 10.61 144,265 -0.35(-3.19%)
Sep 22, 2020 11.36 11.44 10.95 10.96 126,729 -0.37(-3.27%)
Sep 21, 2020 11.99 12.07 11.20 11.33 341,800 -0.88(-7.17%)
Sep 18, 2020 12.92 12.92 12.11 12.21 610,700 -0.58(-4.57%)
Sep 17, 2020 12.70 12.87 12.65 12.79 108,764 -0.08(-0.62%)
Sep 16, 2020 12.99 12.99 12.73 12.87 176,296 +0.03(+0.23%)
Sep 15, 2020 13.04 13.20 12.80 12.84 138,007 -0.15(-1.15%)
Sep 14, 2020 12.71 13.02 12.65 12.99 179,248 +0.38(+3.01%)
Sep 11, 2020 12.56 12.65 12.32 12.61 170,700 +0.06(+0.48%)
Sep 10, 2020 12.97 13.00 12.55 12.55 262,934 -0.36(-2.79%)
Sep 09, 2020 13.16 13.17 12.88 12.91 160,526 -0.14(-1.07%)
Sep 08, 2020 13.36 13.36 12.97 13.05 126,409 -0.42(-3.12%)
Sep 04, 2020 13.50 13.63 13.06 13.47 136,800 +0.29(+2.16%)
Sep 03, 2020 13.11 13.42 12.93 13.19 127,997 +0.13(+1.03%)
Sep 02, 2020 12.89 13.10 12.86 13.05 90,390 +0.09(+0.69%)
Sep 01, 2020 12.81 13.14 12.70 12.96 65,609 +0.06(+0.47%)
Aug 31, 2020 12.90 13.07 12.80 12.90 198,048 -0.07(-0.54%)
Aug 28, 2020 13.16 13.16 12.90 12.97 112,900 -0.02(-0.15%)
Aug 27, 2020 12.87 13.36 12.87 12.99 89,823 +0.09(+0.70%)
Aug 26, 2020 13.15 13.22 12.90 12.90 86,825 -0.31(-2.35%)
Aug 25, 2020 13.44 13.44 13.08 13.21 133,676 -0.07(-0.53%)
Aug 24, 2020 13.25 13.30 12.85 13.28 181,989 +0.30(+2.31%)
Aug 21, 2020 13.05 13.27 12.91 12.98 1,048,600 -0.22(-1.67%)
Aug 20, 2020 12.83 13.26 12.72 13.20 170,165 +0.17(+1.30%)
Aug 19, 2020 12.96 13.30 12.88 13.03 98,992 +0.05(+0.39%)
Aug 18, 2020 13.26 13.26 12.89 12.98 121,245 -0.26(-1.96%)
Aug 17, 2020 13.29 13.35 13.04 13.24 129,582 -0.11(-0.82%)
Aug 14, 2020 13.17 13.51 13.11 13.35 166,500 +0.03(+0.23%)
Aug 13, 2020 13.54 13.60 13.19 13.32 130,955 -0.36(-2.63%)
Aug 12, 2020 13.86 13.92 13.50 13.68 156,001 +0.11(+0.81%)
Aug 11, 2020 13.93 14.18 13.47 13.57 162,008 +0.00(+0.00%)
Aug 10, 2020 13.99 14.35 13.52 13.57 204,963 -0.30(-2.16%)
Aug 07, 2020 12.79 13.91 12.69 13.87 293,500 +0.97(+7.52%)
Aug 06, 2020 12.74 13.11 12.51 12.90 290,641 +0.04(+0.31%)
Aug 05, 2020 12.21 12.97 12.07 12.86 644,113 +0.65(+5.32%)
Aug 04, 2020 11.95 12.22 11.91 12.21 252,072 +0.30(+2.52%)
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.