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, 2017 16.07 16.23 15.99 16.07 241,630 +0.00(+0.00%)
Mar 30, 2017 15.80 16.17 15.64 16.07 233,781 +0.28(+1.75%)
Mar 29, 2017 15.72 15.84 15.64 15.80 237,807 +0.04(+0.25%)
Mar 28, 2017 15.60 15.86 15.52 15.76 180,303 +0.12(+0.76%)
Mar 27, 2017 15.44 15.72 15.32 15.64 161,251 -0.04(-0.25%)
Mar 24, 2017 15.68 15.88 15.56 15.68 273,601 +0.04(+0.25%)
Mar 23, 2017 15.52 15.90 15.52 15.64 128,683 +0.12(+0.77%)
Mar 22, 2017 15.56 15.68 15.32 15.52 181,406 -0.04(-0.25%)
Mar 21, 2017 16.39 16.39 15.56 15.56 204,489 -0.75(-4.61%)
Mar 20, 2017 16.59 16.59 16.29 16.31 186,856 -0.32(-1.91%)
Mar 17, 2017 16.35 16.71 16.19 16.63 420,087 +0.16(+0.96%)
Mar 16, 2017 16.27 16.52 16.27 16.47 146,024 +0.24(+1.46%)
Mar 15, 2017 16.43 16.55 16.19 16.23 200,524 -0.16(-0.97%)
Mar 14, 2017 16.35 16.51 16.27 16.39 188,490 -0.04(-0.24%)
Mar 13, 2017 16.55 16.67 16.39 16.43 163,664 -0.12(-0.72%)
Mar 10, 2017 16.87 16.87 16.47 16.55 106,745 -0.16(-0.95%)
Mar 09, 2017 16.83 17.02 16.63 16.71 103,768 -0.08(-0.47%)
Mar 08, 2017 17.06 17.14 16.79 16.79 119,155 -0.20(-1.17%)
Mar 07, 2017 16.98 17.22 16.91 16.98 188,802 -0.04(-0.23%)
Mar 06, 2017 17.10 17.18 16.83 17.02 179,475 -0.16(-0.92%)
Mar 03, 2017 17.26 17.42 17.10 17.18 206,014 -0.08(-0.46%)
Mar 02, 2017 17.42 17.42 17.22 17.26 188,875 -0.20(-1.13%)
Mar 01, 2017 17.10 17.50 17.10 17.46 246,409 +0.44(+2.56%)
Feb 28, 2017 17.10 17.16 16.87 17.02 151,224 -0.16(-0.92%)
Feb 27, 2017 17.18 17.30 17.06 17.18 149,300 -0.04(-0.23%)
Feb 24, 2017 17.30 17.34 17.14 17.22 224,190 -0.24(-1.36%)
Feb 23, 2017 17.26 17.50 16.75 17.46 166,109 +0.20(+1.15%)
Feb 22, 2017 17.22 17.34 17.14 17.26 113,954 -0.04(-0.23%)
Feb 21, 2017 17.30 17.38 17.10 17.30 159,361 +0.12(+0.69%)
Feb 17, 2017 17.18 17.18 17.18 0 -0.04(-0.23%)
Feb 16, 2017 17.26 17.26 16.91 17.22 190,902 +0.00(+0.00%)
Feb 15, 2017 17.18 17.38 16.94 17.22 207,842 +0.08(+0.46%)
Feb 14, 2017 17.02 17.22 16.83 17.14 269,699 +0.08(+0.46%)
Feb 13, 2017 16.83 17.10 16.71 17.06 273,913 +0.44(+2.62%)
Feb 10, 2017 16.63 16.75 16.43 16.63 227,070 +0.12(+0.72%)
Feb 09, 2017 16.35 16.59 16.23 16.51 162,482 +0.20(+1.21%)
Feb 08, 2017 16.31 16.47 16.19 16.31 189,199 +0.00(+0.00%)
Feb 07, 2017 16.31 16.57 16.15 16.31 308,184 +0.08(+0.49%)
Feb 06, 2017 16.59 16.67 16.19 16.23 225,588 -0.48(-2.84%)
Feb 03, 2017 16.51 16.83 16.43 16.71 219,385 +0.32(+1.93%)
Feb 02, 2017 16.63 16.67 16.23 16.39 238,686 -0.36(-2.17%)
Feb 01, 2017 16.91 17.15 16.64 16.75 254,139 -0.08(-0.47%)
Jan 31, 2017 16.68 16.93 16.40 16.83 269,053 +0.12(+0.71%)
Jan 30, 2017 17.19 17.23 16.60 16.72 277,202 -0.55(-3.19%)
Jan 27, 2017 16.52 17.68 16.30 17.27 321,642 +0.98(+6.04%)
Jan 26, 2017 16.24 16.32 16.13 16.28 183,556 +0.08(+0.49%)
Jan 25, 2017 16.36 16.36 16.09 16.20 203,906 +0.00(+0.00%)
Jan 24, 2017 15.89 16.20 15.81 16.20 176,531 +0.31(+1.98%)
Jan 23, 2017 16.01 16.05 15.73 15.89 109,389 -0.16(-0.98%)
Jan 20, 2017 15.73 16.11 15.73 16.05 187,095 +0.28(+1.75%)
Jan 19, 2017 15.85 15.93 15.65 15.77 147,175 -0.04(-0.25%)
Jan 18, 2017 15.65 15.81 15.46 15.81 159,477 +0.24(+1.52%)
Jan 17, 2017 15.77 15.77 15.46 15.57 168,579 -0.28(-1.74%)
Jan 13, 2017 15.85 15.85 15.85 0 +0.12(+0.75%)
Jan 12, 2017 15.93 15.93 15.54 15.73 157,779 -0.24(-1.48%)
Jan 11, 2017 15.93 16.01 15.73 15.97 254,308 +0.08(+0.49%)
Jan 10, 2017 15.73 15.93 15.61 15.89 212,160 +0.20(+1.25%)
Jan 09, 2017 15.97 15.97 15.57 15.69 169,390 -0.35(-2.21%)
Jan 06, 2017 16.09 16.16 15.93 16.05 199,478 +0.04(+0.25%)
Jan 05, 2017 16.09 16.13 15.89 16.01 156,628 -0.12(-0.73%)
Jan 04, 2017 16.13 16.24 15.97 16.13 250,360 +0.00(+0.00%)
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.