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 30, 2020 11.18 11.35 11.06 11.15 89,039 -0.04(-0.32%)
Oct 29, 2020 10.58 11.19 10.40 11.19 94,502 +0.54(+5.05%)
Oct 28, 2020 10.84 11.29 10.64 10.65 99,953 -0.26(-2.42%)
Oct 27, 2020 11.36 11.36 10.86 10.91 89,155 -0.54(-4.70%)
Oct 26, 2020 11.41 11.48 11.25 11.45 47,525 -0.14(-1.22%)
Oct 23, 2020 11.51 11.68 11.43 11.59 68,509 +0.19(+1.70%)
Oct 22, 2020 10.99 11.46 10.99 11.40 88,584 +0.39(+3.52%)
Oct 21, 2020 10.98 11.06 10.91 11.01 53,827 +0.03(+0.24%)
Oct 20, 2020 10.84 11.14 10.84 10.99 66,808 +0.11(+0.97%)
Oct 19, 2020 11.06 11.23 10.85 10.88 66,007 -0.18(-1.60%)
Oct 16, 2020 10.93 11.19 10.75 11.06 72,933 +0.04(+0.32%)
Oct 15, 2020 10.55 11.06 10.54 11.02 55,100 +0.29(+2.71%)
Oct 14, 2020 10.73 10.87 10.59 10.73 71,650 -0.09(-0.82%)
Oct 13, 2020 10.85 11.06 10.73 10.82 71,295 -0.33(-2.93%)
Oct 12, 2020 10.98 11.21 10.84 11.14 53,771 +0.14(+1.28%)
Oct 09, 2020 10.99 11.04 10.81 11.00 92,215 +0.06(+0.56%)
Oct 08, 2020 10.87 11.01 10.74 10.94 88,361 +0.20(+1.89%)
Oct 07, 2020 10.72 10.87 10.58 10.74 125,601 +0.15(+1.42%)
Oct 06, 2020 10.80 11.00 10.57 10.59 279,406 -0.05(-0.50%)
Oct 05, 2020 10.56 10.69 10.20 10.64 148,057 +0.51(+5.05%)
Oct 02, 2020 9.777 10.31 9.777 10.13 113,085 +0.15(+1.50%)
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.