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 (%)
Apr 30, 2020 14.96 14.96 13.44 14.19 312,645 -0.67(-4.48%)
Apr 29, 2020 13.86 15.34 13.66 14.86 307,375 +1.55(+11.62%)
Apr 28, 2020 14.67 15.64 13.03 13.31 459,685 -1.18(-8.16%)
Apr 27, 2020 13.78 14.82 13.75 14.49 242,809 +0.80(+5.87%)
Apr 24, 2020 13.86 14.11 13.61 13.69 272,864 -0.10(-0.75%)
Apr 23, 2020 13.79 14.24 13.67 13.79 235,178 +0.08(+0.57%)
Apr 22, 2020 13.96 14.25 13.59 13.72 259,579 +0.04(+0.32%)
Apr 21, 2020 12.97 13.87 12.97 13.67 200,960 +0.16(+1.21%)
Apr 20, 2020 12.86 13.76 12.84 13.51 215,305 +0.27(+2.02%)
Apr 17, 2020 12.75 13.42 12.75 13.24 209,655 +0.93(+7.58%)
Apr 16, 2020 12.40 12.62 12.14 12.31 223,813 -0.08(-0.63%)
Apr 15, 2020 12.52 12.92 12.32 12.39 228,643 -0.79(-5.97%)
Apr 14, 2020 13.57 14.01 12.95 13.17 185,904 -0.07(-0.52%)
Apr 13, 2020 13.87 14.85 13.19 13.24 168,495 -0.77(-5.49%)
Apr 09, 2020 12.53 14.07 12.49 14.01 210,697 +1.73(+14.06%)
Apr 08, 2020 11.77 12.46 11.49 12.28 207,095 +0.75(+6.52%)
Apr 07, 2020 12.03 12.29 11.38 11.53 275,173 -0.16(-1.40%)
Apr 06, 2020 11.59 11.83 11.32 11.70 266,967 +0.60(+5.45%)
Apr 03, 2020 11.51 11.69 10.81 11.09 207,802 -0.59(-5.03%)
Apr 02, 2020 11.09 11.70 11.08 11.68 199,907 +0.51(+4.56%)
Apr 01, 2020 11.39 11.59 11.06 11.17 239,969 -0.67(-5.69%)
Mar 31, 2020 12.05 12.26 11.52 11.84 284,231 -0.24(-2.00%)
Mar 30, 2020 11.91 12.21 11.56 12.08 287,563 +0.29(+2.42%)
Mar 27, 2020 11.45 14.64 11.29 11.80 276,916 -0.13(-1.09%)
Mar 26, 2020 11.13 12.20 11.13 11.93 293,608 +0.93(+8.48%)
Mar 25, 2020 11.23 11.67 10.84 11.00 323,683 -0.05(-0.47%)
Mar 24, 2020 10.72 11.32 10.69 11.05 316,324 +0.90(+8.85%)
Mar 23, 2020 10.79 10.92 9.873 10.15 299,138 -0.49(-4.63%)
Mar 20, 2020 11.40 11.83 10.52 10.64 417,920 -0.52(-4.64%)
Mar 19, 2020 11.13 11.58 10.84 11.16 349,445 +0.16(+1.41%)
Mar 18, 2020 11.57 11.70 10.76 11.00 228,414 -1.14(-9.39%)
Mar 17, 2020 10.87 12.22 10.62 12.14 365,971 +1.43(+13.30%)
Mar 16, 2020 10.46 12.08 10.46 10.72 303,240 -1.59(-12.91%)
Mar 13, 2020 12.15 12.72 11.76 12.31 255,035 +0.86(+7.55%)
Mar 12, 2020 11.89 12.68 11.36 11.45 292,806 -1.18(-9.37%)
Mar 11, 2020 12.98 13.09 12.42 12.63 184,988 -0.76(-5.68%)
Mar 10, 2020 13.26 13.50 12.80 13.39 178,409 +0.48(+3.68%)
Mar 09, 2020 13.70 13.88 12.91 12.91 196,840 -1.61(-11.07%)
Mar 06, 2020 14.43 14.88 14.24 14.52 190,900 -0.26(-1.75%)
Mar 05, 2020 15.00 15.09 14.54 14.78 199,674 -0.55(-3.61%)
Mar 04, 2020 15.14 15.44 14.95 15.33 169,917 +0.29(+1.95%)
Mar 03, 2020 15.38 15.44 14.97 15.04 174,721 -0.38(-2.46%)
Mar 02, 2020 14.49 15.47 14.46 15.42 167,615 +0.92(+6.38%)
Feb 28, 2020 14.47 14.87 14.30 14.49 231,882 -0.51(-3.40%)
Feb 27, 2020 15.44 15.80 14.99 15.00 219,018 -0.66(-4.19%)
Feb 26, 2020 15.71 16.02 15.64 15.66 135,185 -0.06(-0.38%)
Feb 25, 2020 16.27 16.27 15.71 15.72 171,734 -0.59(-3.60%)
Feb 24, 2020 16.27 16.46 16.26 16.31 120,354 -0.31(-1.87%)
Feb 21, 2020 16.67 16.70 16.53 16.62 97,476 -0.04(-0.26%)
Feb 20, 2020 16.53 16.73 16.53 16.66 86,907 +0.09(+0.52%)
Feb 19, 2020 16.65 16.71 16.58 16.58 92,531 -0.09(-0.57%)
Feb 18, 2020 16.79 16.86 16.66 16.67 84,025 -0.19(-1.13%)
Feb 14, 2020 17.04 17.26 16.84 16.86 107,432 -0.21(-1.21%)
Feb 13, 2020 16.90 17.13 16.90 17.07 127,227 +0.08(+0.46%)
Feb 12, 2020 17.03 17.09 16.96 16.99 102,282 +0.00(+0.00%)
Feb 11, 2020 17.12 17.35 16.96 16.99 273,448 -0.11(-0.66%)
Feb 10, 2020 17.16 17.24 17.04 17.10 129,571 -0.07(-0.40%)
Feb 07, 2020 17.07 17.26 17.03 17.17 154,086 +0.16(+0.96%)
Feb 06, 2020 17.26 17.36 16.99 17.01 217,328 -0.15(-0.86%)
Feb 05, 2020 17.08 17.25 16.92 17.16 147,016 +0.33(+1.95%)
Feb 04, 2020 16.74 16.93 16.64 16.83 175,280 +0.19(+1.13%)
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.