Skip to main content

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 (%)
Mar 31, 2015 11.90 12.00 11.87 11.95 275,964 +0.02(+0.19%)
Mar 30, 2015 11.82 12.01 11.80 11.93 86,298 +0.17(+1.45%)
Mar 27, 2015 11.92 11.98 11.72 11.76 120,988 -0.15(-1.25%)
Mar 26, 2015 11.86 11.95 11.84 11.91 92,984 +0.01(+0.13%)
Mar 25, 2015 12.04 12.17 11.85 11.89 170,786 -0.16(-1.29%)
Mar 24, 2015 11.93 12.12 11.90 12.05 150,402 +0.09(+0.75%)
Mar 23, 2015 11.83 12.07 11.83 11.96 136,951 +0.07(+0.62%)
Mar 20, 2015 11.79 11.95 11.71 11.88 316,118 +0.19(+1.59%)
Mar 19, 2015 11.71 11.73 11.63 11.70 82,036 -0.02(-0.19%)
Mar 18, 2015 11.72 11.85 11.65 11.72 105,033 -0.03(-0.25%)
Mar 17, 2015 11.62 11.77 11.54 11.75 183,270 +0.07(+0.64%)
Mar 16, 2015 11.71 11.78 11.61 11.68 106,185 +0.00(+0.00%)
Mar 13, 2015 11.71 11.73 11.43 11.68 110,796 -0.01(-0.06%)
Mar 12, 2015 11.50 11.72 11.44 11.68 133,766 +0.27(+2.34%)
Mar 11, 2015 11.33 11.44 11.26 11.42 106,051 +0.13(+1.12%)
Mar 10, 2015 11.42 11.42 11.25 11.29 129,591 -0.21(-1.81%)
Mar 09, 2015 11.53 11.64 11.44 11.50 136,633 +0.01(+0.06%)
Mar 06, 2015 11.43 11.71 11.34 11.49 140,533 +0.00(+0.00%)
Mar 05, 2015 11.47 11.49 11.28 11.49 201,594 +0.07(+0.58%)
Mar 04, 2015 11.48 11.50 11.36 11.42 144,661 -0.07(-0.65%)
Mar 03, 2015 11.60 11.60 11.46 11.50 121,436 -0.08(-0.71%)
Mar 02, 2015 11.54 11.65 11.46 11.58 157,660 +0.03(+0.26%)
Feb 27, 2015 11.62 11.72 11.50 11.55 266,255 -0.10(-0.89%)
Feb 26, 2015 11.65 11.72 11.57 11.65 183,410 -0.04(-0.32%)
Feb 25, 2015 11.73 11.78 11.65 11.69 139,372 -0.04(-0.32%)
Feb 24, 2015 11.68 11.88 11.50 11.73 317,920 +0.02(+0.19%)
Feb 23, 2015 11.65 11.71 11.47 11.71 105,737 +0.05(+0.45%)
Feb 20, 2015 11.63 11.69 11.42 11.65 177,659 +0.03(+0.26%)
Feb 19, 2015 11.54 11.68 11.45 11.62 105,022 +0.07(+0.58%)
Feb 18, 2015 11.59 11.64 11.49 11.56 142,189 -0.08(-0.70%)
Feb 17, 2015 11.60 11.65 11.53 11.64 114,946 +0.04(+0.32%)
Feb 13, 2015 11.70 11.60 11.60 11.60 241,565 -0.10(-0.82%)
Feb 12, 2015 11.60 11.74 11.59 11.70 158,932 +0.18(+1.55%)
Feb 11, 2015 11.57 11.61 11.45 11.52 274,579 -0.07(-0.58%)
Feb 10, 2015 11.60 11.62 11.35 11.59 222,076 +0.11(+0.97%)
Feb 09, 2015 11.62 11.67 11.46 11.48 119,264 -0.18(-1.53%)
Feb 06, 2015 11.53 11.70 11.53 11.65 232,242 +0.17(+1.49%)
Feb 05, 2015 11.45 11.58 11.42 11.48 256,025 +0.10(+0.91%)
Feb 04, 2015 11.37 11.56 11.35 11.38 166,281 -0.02(-0.19%)
Feb 03, 2015 11.23 11.48 11.23 11.40 255,181 +0.24(+2.20%)
Feb 02, 2015 10.99 11.19 10.96 11.16 201,570 +0.20(+1.83%)
Jan 30, 2015 11.12 11.26 10.93 10.96 280,208 -0.33(-2.96%)
Jan 29, 2015 10.97 11.30 10.93 11.29 300,798 +0.27(+2.49%)
Jan 28, 2015 11.62 11.62 10.98 11.01 201,562 -0.24(-2.09%)
Jan 27, 2015 11.29 11.38 11.18 11.25 121,421 -0.10(-0.91%)
Jan 26, 2015 11.26 11.37 11.09 11.35 108,561 +0.11(+0.98%)
Jan 23, 2015 11.51 11.51 11.19 11.24 109,959 -0.23(-1.99%)
Jan 22, 2015 11.11 11.48 11.04 11.47 209,806 +0.45(+4.07%)
Jan 21, 2015 11.06 11.17 10.92 11.02 187,952 -0.04(-0.40%)
Jan 20, 2015 11.29 11.39 11.01 11.07 321,313 -0.18(-1.57%)
Jan 16, 2015 11.13 11.39 11.10 11.24 184,414 +0.07(+0.66%)
Jan 15, 2015 11.21 11.30 11.09 11.17 236,721 -0.04(-0.33%)
Jan 14, 2015 11.26 11.31 11.09 11.21 187,934 -0.16(-1.42%)
Jan 13, 2015 11.36 11.61 11.23 11.37 192,017 +0.04(+0.32%)
Jan 12, 2015 11.38 11.40 11.29 11.33 126,699 -0.03(-0.26%)
Jan 09, 2015 11.55 11.55 11.32 11.36 125,422 -0.22(-1.90%)
Jan 08, 2015 11.60 11.65 11.45 11.58 183,098 +0.09(+0.77%)
Jan 07, 2015 11.57 11.57 11.36 11.49 126,393 +0.04(+0.39%)
Jan 06, 2015 11.73 11.73 11.40 11.45 150,522 -0.23(-1.95%)
Jan 05, 2015 11.75 11.85 11.63 11.68 203,221 -0.10(-0.87%)
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.