Dime Community Bancshares Inc (NQ: DCOM )

28.58 -0.17 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.33 13.33 12.54 12.58 114,538 -0.58(-4.43%)
Nov 27, 2020 13.76 13.76 13.16 13.16 136,454 -0.59(-4.30%)
Nov 25, 2020 13.33 13.80 13.11 13.76 179,067 +0.42(+3.13%)
Nov 24, 2020 12.94 13.42 12.91 13.34 102,445 +0.77(+6.09%)
Nov 23, 2020 12.48 12.79 12.35 12.57 139,942 +0.30(+2.48%)
Nov 20, 2020 11.85 12.39 11.78 12.27 124,278 +0.24(+1.95%)
Nov 19, 2020 11.68 12.12 11.54 12.03 140,943 +0.25(+2.14%)
Nov 18, 2020 11.90 12.08 11.69 11.78 472,027 -0.04(-0.37%)
Nov 17, 2020 11.88 11.88 11.67 11.82 578,746 -0.24(-2.02%)
Nov 16, 2020 12.10 12.17 11.91 12.07 288,217 +0.50(+4.29%)
Nov 13, 2020 11.76 12.17 11.45 11.57 461,738 +0.12(+1.06%)
Nov 12, 2020 11.63 11.63 11.17 11.45 169,351 -0.45(-3.80%)
Nov 11, 2020 12.58 12.58 11.72 11.90 90,542 -0.62(-4.94%)
Nov 10, 2020 12.21 12.67 11.91 12.52 149,175 +0.48(+3.98%)
Nov 09, 2020 11.25 12.47 11.04 12.04 193,799 +1.62(+15.54%)
Nov 06, 2020 10.68 10.85 10.31 10.42 152,534 -0.43(-3.93%)
Nov 05, 2020 10.49 10.95 10.49 10.85 82,988 +0.23(+2.13%)
Nov 04, 2020 11.06 11.06 10.46 10.62 135,632 -0.77(-6.73%)
Nov 03, 2020 11.11 11.65 11.11 11.39 127,726 +0.28(+2.51%)
Nov 02, 2020 11.11 11.20 10.94 11.11 100,905 +0.10(+0.87%)
Oct 30, 2020 11.04 11.20 10.92 11.01 90,165 -0.03(-0.31%)
Oct 29, 2020 10.45 11.05 10.27 11.05 95,697 +0.53(+5.05%)
Oct 28, 2020 10.70 11.15 10.51 10.52 101,217 -0.26(-2.42%)
Oct 27, 2020 11.22 11.22 10.73 10.78 90,282 -0.53(-4.70%)
Oct 26, 2020 11.27 11.34 11.11 11.31 48,126 -0.14(-1.22%)
Oct 23, 2020 11.36 11.54 11.29 11.45 69,375 +0.19(+1.70%)
Oct 22, 2020 10.86 11.32 10.86 11.26 89,704 +0.59(+5.55%)
Oct 21, 2020 10.63 10.72 10.57 10.67 55,576 +0.03(+0.24%)
Oct 20, 2020 10.49 10.79 10.49 10.64 68,978 +0.10(+0.97%)
Oct 19, 2020 10.71 10.88 10.51 10.54 68,151 -0.17(-1.60%)
Oct 16, 2020 10.59 10.84 10.41 10.71 75,302 +0.03(+0.32%)
Oct 15, 2020 10.22 10.71 10.21 10.67 56,889 +0.28(+2.71%)
Oct 14, 2020 10.39 10.53 10.25 10.39 73,977 -0.09(-0.82%)
Oct 13, 2020 10.51 10.72 10.39 10.48 73,611 -0.32(-2.93%)
Oct 12, 2020 10.63 10.85 10.50 10.79 55,518 +0.14(+1.28%)
Oct 09, 2020 10.64 10.69 10.47 10.66 95,210 +0.06(+0.56%)
Oct 08, 2020 10.53 10.67 10.40 10.60 91,231 +0.20(+1.89%)
Oct 07, 2020 10.38 10.53 10.25 10.40 129,681 +0.15(+1.41%)
Oct 06, 2020 10.46 10.66 10.24 10.26 288,482 -0.05(-0.50%)
Oct 05, 2020 10.23 10.36 9.880 10.31 152,866 +0.50(+5.05%)
Oct 02, 2020 9.470 9.982 9.470 9.811 116,759 +0.15(+1.50%)
Oct 01, 2020 9.658 9.751 9.427 9.666 133,481 +0.01(+0.09%)
Sep 30, 2020 9.730 9.888 9.589 9.658 173,819 +0.10(+1.07%)
Sep 29, 2020 9.572 9.572 9.273 9.555 114,667 -0.09(-0.89%)
Sep 28, 2020 9.529 9.751 9.512 9.640 86,055 +0.29(+3.11%)
Sep 25, 2020 9.239 9.376 9.171 9.350 125,191 +0.03(+0.37%)
Sep 24, 2020 9.094 9.606 9.077 9.316 105,145 +0.26(+2.83%)
Sep 23, 2020 9.325 9.598 9.043 9.060 168,949 -0.30(-3.19%)
Sep 22, 2020 9.700 9.769 9.350 9.359 148,413 -0.32(-3.27%)
Sep 21, 2020 10.24 10.31 9.564 9.675 400,284 -0.75(-7.17%)
Sep 18, 2020 11.03 11.03 10.34 10.42 715,194 -0.50(-4.57%)
Sep 17, 2020 10.84 10.99 10.80 10.92 127,374 -0.07(-0.62%)
Sep 16, 2020 11.09 11.09 10.87 10.99 206,461 +0.03(+0.23%)
Sep 15, 2020 11.13 11.27 10.93 10.96 161,620 -0.13(-1.15%)
Sep 14, 2020 10.85 11.12 10.80 11.09 209,918 +0.32(+3.01%)
Sep 11, 2020 10.72 10.80 10.52 10.77 199,907 +0.05(+0.48%)
Sep 10, 2020 11.07 11.10 10.72 10.72 307,923 -0.31(-2.79%)
Sep 09, 2020 11.24 11.25 11.00 11.02 187,993 -0.12(-1.07%)
Sep 08, 2020 11.41 11.41 11.07 11.14 148,038 -0.36(-3.12%)
Sep 04, 2020 11.53 11.64 11.15 11.50 160,207 +0.24(+2.16%)
Sep 03, 2020 11.19 11.46 11.04 11.26 149,898 +0.12(+1.03%)
Sep 02, 2020 11.01 11.19 10.98 11.14 105,856 +0.08(+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.