Dime Community Bncsh (NQ: DCOM )

15.12 USD -0.68 (-4.30%)
Official Closing Price Updated: 1:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 15.81 15.81 15.12 15.12 118,800 -0.68(-4.30%)
Nov 25, 2020 15.31 15.85 15.06 15.80 155,900 +0.48(+3.13%)
Nov 24, 2020 14.86 15.41 14.83 15.32 89,191 +0.88(+6.09%)
Nov 23, 2020 14.34 14.69 14.18 14.44 121,837 +0.35(+2.48%)
Nov 20, 2020 13.61 14.23 13.53 14.09 108,200 +0.27(+1.95%)
Nov 19, 2020 13.42 13.92 13.26 13.82 122,709 +0.29(+2.14%)
Nov 18, 2020 13.67 13.88 13.43 13.53 410,958 -0.05(-0.37%)
Nov 17, 2020 13.65 13.65 13.40 13.58 503,870 -0.28(-2.02%)
Nov 16, 2020 13.90 13.98 13.69 13.86 250,929 +0.57(+4.29%)
Nov 13, 2020 13.51 13.98 13.15 13.29 402,000 +0.14(+1.06%)
Nov 12, 2020 13.36 13.36 12.83 13.15 147,441 -0.52(-3.80%)
Nov 11, 2020 14.45 14.45 13.46 13.67 78,828 -0.71(-4.94%)
Nov 10, 2020 14.03 14.55 13.68 14.38 129,876 +0.55(+3.98%)
Nov 09, 2020 12.92 14.32 12.68 13.83 168,726 +1.86(+15.54%)
Nov 06, 2020 12.27 12.46 11.84 11.97 132,800 -0.49(-3.93%)
Nov 05, 2020 12.05 12.58 12.05 12.46 72,252 +0.26(+2.13%)
Nov 04, 2020 12.70 12.70 12.01 12.20 118,085 -0.88(-6.73%)
Nov 03, 2020 12.77 13.38 12.77 13.08 111,202 +0.32(+2.51%)
Nov 02, 2020 12.76 12.87 12.56 12.76 87,851 +0.11(+0.87%)
Oct 30, 2020 12.68 12.87 12.54 12.65 78,500 -0.04(-0.32%)
Oct 29, 2020 12.00 12.69 11.80 12.69 83,316 +0.61(+5.05%)
Oct 28, 2020 12.29 12.81 12.07 12.08 88,122 -0.30(-2.42%)
Oct 27, 2020 12.89 12.89 12.32 12.38 78,602 -0.61(-4.70%)
Oct 26, 2020 12.94 13.02 12.76 12.99 41,900 -0.16(-1.22%)
Oct 23, 2020 13.05 13.25 12.96 13.15 60,400 +0.22(+1.70%)
Oct 22, 2020 12.47 13.00 12.47 12.93 78,099 +0.44(+3.52%)
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%)
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.