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 (%)
Nov 30, 2017 18.18 18.26 17.66 17.82 183,791 -0.28(-1.56%)
Nov 29, 2017 17.58 18.31 17.58 18.10 250,132 +0.65(+3.70%)
Nov 28, 2017 17.05 17.46 16.89 17.46 245,659 +0.48(+2.86%)
Nov 27, 2017 16.93 17.01 16.81 16.97 253,973 +0.04(+0.24%)
Nov 24, 2017 17.01 17.05 16.85 16.93 57,218 -0.08(-0.47%)
Nov 22, 2017 17.05 17.21 16.97 17.01 196,859 -0.04(-0.24%)
Nov 21, 2017 17.05 17.17 16.85 17.05 240,259 +0.04(+0.24%)
Nov 20, 2017 16.65 17.05 16.65 17.01 142,984 +0.32(+1.94%)
Nov 17, 2017 16.37 16.73 16.24 16.69 765,703 +0.16(+0.98%)
Nov 16, 2017 16.45 16.65 16.41 16.53 156,700 +0.12(+0.74%)
Nov 15, 2017 16.24 16.61 16.16 16.41 173,730 +0.00(+0.00%)
Nov 14, 2017 16.20 16.49 16.16 16.41 172,067 +0.16(+1.00%)
Nov 13, 2017 16.08 16.28 15.84 16.24 305,573 +0.16(+1.00%)
Nov 10, 2017 16.08 16.37 16.08 16.08 125,689 +0.00(+0.00%)
Nov 09, 2017 16.16 16.37 15.96 16.08 118,787 -0.16(-0.99%)
Nov 08, 2017 16.28 16.37 16.06 16.24 148,298 -0.16(-0.99%)
Nov 07, 2017 16.77 16.89 16.33 16.41 234,307 -0.32(-1.93%)
Nov 06, 2017 16.81 16.97 16.57 16.73 167,704 -0.04(-0.24%)
Nov 03, 2017 17.05 17.25 16.75 16.77 329,821 -0.90(-5.08%)
Nov 02, 2017 17.47 17.67 17.27 17.67 161,136 +0.16(+0.92%)
Nov 01, 2017 17.83 17.83 17.47 17.51 211,230 -0.20(-1.13%)
Oct 31, 2017 17.55 17.87 17.55 17.71 151,308 +0.16(+0.92%)
Oct 30, 2017 17.79 17.83 17.27 17.55 233,867 -0.28(-1.58%)
Oct 27, 2017 17.55 18.19 17.55 17.83 166,949 +0.28(+1.60%)
Oct 26, 2017 17.71 17.71 17.47 17.55 107,466 -0.04(-0.23%)
Oct 25, 2017 17.55 17.63 17.27 17.59 120,056 +0.04(+0.23%)
Oct 24, 2017 17.51 17.75 17.47 17.55 120,182 +0.12(+0.69%)
Oct 23, 2017 17.63 17.63 17.31 17.43 132,385 -0.16(-0.91%)
Oct 20, 2017 17.71 17.95 17.59 17.59 140,823 +0.04(+0.23%)
Oct 19, 2017 17.43 17.63 17.39 17.55 177,116 +0.00(+0.00%)
Oct 18, 2017 17.43 17.67 17.39 17.55 90,804 +0.16(+0.92%)
Oct 17, 2017 17.55 17.63 17.23 17.39 182,665 -0.20(-1.14%)
Oct 16, 2017 17.55 17.65 17.39 17.59 154,726 +0.08(+0.46%)
Oct 13, 2017 17.63 17.63 17.02 17.51 156,656 -0.16(-0.91%)
Oct 12, 2017 17.79 17.87 17.63 17.67 168,385 -0.12(-0.68%)
Oct 11, 2017 17.79 17.93 17.67 17.79 160,953 +0.04(+0.23%)
Oct 10, 2017 17.63 17.83 17.61 17.75 166,495 +0.12(+0.68%)
Oct 09, 2017 17.71 17.79 17.51 17.63 180,471 -0.12(-0.68%)
Oct 06, 2017 17.67 17.83 17.51 17.75 197,030 +0.04(+0.23%)
Oct 05, 2017 17.43 17.79 17.14 17.71 215,240 +0.28(+1.61%)
Oct 04, 2017 17.71 17.71 17.31 17.43 177,654 -0.24(-1.36%)
Oct 03, 2017 17.55 17.71 17.35 17.67 287,009 +0.12(+0.69%)
Oct 02, 2017 17.14 17.55 17.14 17.55 310,690 +0.28(+1.63%)
Sep 29, 2017 17.02 17.47 16.92 17.27 332,772 +0.28(+1.65%)
Sep 28, 2017 16.90 17.02 16.70 16.98 217,394 +0.04(+0.24%)
Sep 27, 2017 16.58 17.10 16.50 16.94 268,706 +0.44(+2.68%)
Sep 26, 2017 16.42 16.66 16.34 16.50 174,793 +0.16(+0.98%)
Sep 25, 2017 16.18 16.40 16.06 16.34 150,109 +0.12(+0.74%)
Sep 22, 2017 16.18 16.32 16.10 16.22 116,685 +0.08(+0.50%)
Sep 21, 2017 15.86 16.22 15.84 16.14 141,871 +0.24(+1.52%)
Sep 20, 2017 15.62 16.12 15.62 15.90 160,051 +0.24(+1.54%)
Sep 19, 2017 15.62 15.86 15.62 15.66 173,240 +0.04(+0.26%)
Sep 18, 2017 15.38 15.66 15.36 15.62 174,627 +0.28(+1.83%)
Sep 15, 2017 15.42 15.50 15.26 15.34 554,109 -0.08(-0.52%)
Sep 14, 2017 15.26 15.46 15.26 15.42 136,384 +0.12(+0.79%)
Sep 13, 2017 15.22 15.50 15.19 15.30 174,343 +0.00(+0.00%)
Sep 12, 2017 15.14 15.34 15.14 15.30 138,802 +0.16(+1.06%)
Sep 11, 2017 15.02 15.26 15.02 15.14 96,767 +0.20(+1.34%)
Sep 08, 2017 14.82 15.06 14.82 14.94 108,590 +0.12(+0.81%)
Sep 07, 2017 14.94 14.98 14.74 14.82 286,773 -0.12(-0.81%)
Sep 06, 2017 14.98 15.14 14.90 14.94 114,070 -0.04(-0.27%)
Sep 05, 2017 15.30 15.34 14.90 14.98 161,806 -0.36(-2.36%)
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.