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

Dime Community Bancshares Inc (NQ: DCOM )

29.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 10.03 10.15 9.760 10.03 285,984 -0.11(-1.05%)
Jul 30, 2020 10.22 10.22 9.931 10.14 303,855 -0.23(-2.22%)
Jul 29, 2020 10.08 10.37 9.769 10.37 220,381 +0.58(+5.93%)
Jul 28, 2020 9.820 9.948 9.743 9.786 220,009 -0.08(-0.78%)
Jul 27, 2020 9.982 10.08 9.717 9.862 263,278 -0.21(-2.12%)
Jul 24, 2020 10.17 10.28 10.06 10.08 237,851 -0.04(-0.42%)
Jul 23, 2020 9.991 10.22 9.880 10.12 274,796 +0.09(+0.85%)
Jul 22, 2020 10.20 10.20 9.922 10.03 325,784 -0.26(-2.49%)
Jul 21, 2020 9.871 10.39 9.871 10.29 396,528 +0.55(+5.61%)
Jul 20, 2020 10.08 10.15 9.692 9.743 216,716 -0.36(-3.55%)
Jul 17, 2020 10.46 10.46 10.08 10.10 182,692 -0.22(-2.15%)
Jul 16, 2020 10.13 10.49 10.09 10.32 134,081 +0.15(+1.48%)
Jul 15, 2020 10.16 10.39 10.06 10.17 336,858 +0.27(+2.71%)
Jul 14, 2020 10.18 10.39 9.830 9.905 146,798 -0.28(-2.71%)
Jul 13, 2020 10.42 10.45 10.01 10.18 231,572 -0.06(-0.61%)
Jul 10, 2020 9.746 10.27 9.746 10.24 348,512 +0.51(+5.25%)
Jul 09, 2020 10.05 10.05 9.511 9.733 448,884 -0.43(-4.24%)
Jul 08, 2020 10.25 10.45 9.763 10.16 430,599 -0.18(-1.78%)
Jul 07, 2020 10.57 10.67 10.24 10.35 365,800 -0.35(-3.29%)
Jul 06, 2020 11.13 11.30 10.57 10.70 491,602 -0.21(-1.92%)
Jul 02, 2020 11.43 11.45 10.68 10.91 791,259 +0.15(+1.40%)
Jul 01, 2020 11.49 11.68 10.76 10.76 172,161 -0.74(-6.41%)
Jun 30, 2020 11.00 11.56 11.00 11.50 223,271 +0.27(+2.43%)
Jun 29, 2020 10.75 11.40 10.50 11.22 295,636 +0.68(+6.43%)
Jun 26, 2020 10.61 10.63 10.18 10.55 617,839 -0.29(-2.67%)
Jun 25, 2020 10.47 10.85 10.37 10.83 205,362 +0.28(+2.70%)
Jun 24, 2020 10.81 10.91 10.46 10.55 280,082 -0.48(-4.33%)
Jun 23, 2020 11.54 11.62 11.02 11.03 200,604 -0.31(-2.73%)
Jun 22, 2020 10.90 11.46 10.76 11.34 264,222 +0.34(+3.08%)
Jun 19, 2020 11.37 11.40 10.64 11.00 986,297 -0.22(-1.98%)
Jun 18, 2020 11.04 11.50 11.04 11.22 265,139 +0.05(+0.45%)
Jun 17, 2020 12.02 12.19 11.13 11.17 262,886 -0.95(-7.81%)
Jun 16, 2020 12.24 12.36 11.81 12.12 248,953 +0.44(+3.80%)
Jun 15, 2020 11.24 11.85 11.03 11.67 197,597 -0.05(-0.43%)
Jun 12, 2020 12.03 12.10 11.30 11.72 240,781 +0.23(+2.04%)
Jun 11, 2020 12.07 12.12 11.43 11.49 186,935 -1.26(-9.89%)
Jun 10, 2020 13.68 13.68 12.73 12.75 150,132 -0.98(-7.11%)
Jun 09, 2020 13.60 13.97 13.25 13.72 197,369 -0.18(-1.26%)
Jun 08, 2020 13.81 13.98 13.66 13.90 247,059 +0.35(+2.60%)
Jun 05, 2020 13.46 13.90 13.23 13.55 238,393 +0.89(+7.05%)
Jun 04, 2020 12.31 12.69 12.23 12.66 168,561 +0.26(+2.06%)
Jun 03, 2020 12.12 12.64 12.08 12.40 178,429 +0.55(+4.66%)
Jun 02, 2020 12.20 12.30 11.69 11.85 117,492 -0.12(-0.98%)
Jun 01, 2020 12.17 12.35 11.96 11.96 193,314 -0.12(-0.97%)
May 29, 2020 12.55 12.59 11.90 12.08 173,659 -0.70(-5.50%)
May 28, 2020 13.24 13.60 12.63 12.79 309,375 -0.59(-4.38%)
May 27, 2020 12.56 13.45 12.56 13.37 219,583 +1.20(+9.83%)
May 26, 2020 12.01 12.37 11.87 12.17 174,885 +0.68(+5.90%)
May 22, 2020 11.63 11.65 11.27 11.50 182,258 -0.09(-0.79%)
May 21, 2020 11.50 11.81 11.42 11.59 168,677 -0.03(-0.29%)
May 20, 2020 11.40 11.74 11.14 11.62 263,509 +0.38(+3.35%)
May 19, 2020 11.61 12.07 11.23 11.24 236,925 -0.50(-4.28%)
May 18, 2020 11.37 11.83 11.19 11.75 294,110 +0.89(+8.17%)
May 15, 2020 10.62 11.14 10.42 10.86 1,239,739 +0.21(+1.97%)
May 14, 2020 10.23 10.77 9.880 10.65 304,648 +0.12(+1.11%)
May 13, 2020 11.17 12.02 10.36 10.53 279,542 -0.74(-6.54%)
May 12, 2020 11.72 11.74 11.19 11.27 244,090 -0.49(-4.20%)
May 11, 2020 12.09 12.15 11.67 11.76 349,208 -0.54(-4.36%)
May 08, 2020 12.68 12.68 12.15 12.30 246,395 +0.13(+1.10%)
May 07, 2020 12.27 12.54 12.09 12.17 179,177 +0.02(+0.14%)
May 06, 2020 12.53 12.98 12.11 12.15 151,469 -0.40(-3.20%)
May 05, 2020 13.02 13.66 12.52 12.55 173,788 -0.68(-5.13%)
May 04, 2020 13.48 13.48 12.86 13.23 188,171 -0.13(-0.94%)
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.