Skip to main content

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 (%)
Feb 28, 2014 10.07 10.20 9.925 10.16 361,358 +0.13(+1.27%)
Feb 27, 2014 9.980 10.06 9.876 10.03 132,143 +0.04(+0.36%)
Feb 26, 2014 9.925 10.09 9.919 9.998 144,882 +0.10(+1.04%)
Feb 25, 2014 9.913 9.962 9.810 9.895 141,861 -0.01(-0.12%)
Feb 24, 2014 9.847 9.998 9.744 9.907 287,754 +0.16(+1.68%)
Feb 21, 2014 9.708 9.804 9.647 9.744 291,463 +0.09(+0.94%)
Feb 20, 2014 9.659 9.765 9.514 9.653 244,828 +0.06(+0.63%)
Feb 19, 2014 9.871 9.883 9.562 9.593 176,868 -0.27(-2.70%)
Feb 18, 2014 9.780 9.895 9.706 9.859 269,247 +0.10(+0.99%)
Feb 14, 2014 9.702 9.762 9.762 9.762 93,909 +0.07(+0.69%)
Feb 13, 2014 9.556 9.702 9.490 9.695 74,641 +0.09(+0.94%)
Feb 12, 2014 9.575 9.702 9.526 9.605 240,586 +0.01(+0.13%)
Feb 11, 2014 9.490 9.635 9.454 9.593 111,938 +0.13(+1.34%)
Feb 10, 2014 9.454 9.629 9.348 9.466 158,694 -0.01(-0.13%)
Feb 07, 2014 9.399 9.508 9.351 9.478 322,823 +0.10(+1.03%)
Feb 06, 2014 9.454 9.454 9.333 9.381 248,945 -0.07(-0.70%)
Feb 05, 2014 9.575 9.587 9.429 9.448 196,349 -0.16(-1.64%)
Feb 04, 2014 9.665 9.702 9.553 9.605 205,305 -0.07(-0.75%)
Feb 03, 2014 9.847 9.937 9.568 9.677 398,366 -0.21(-2.08%)
Jan 31, 2014 9.980 10.07 9.835 9.883 297,600 -0.23(-2.27%)
Jan 30, 2014 10.07 10.22 9.901 10.11 197,594 +0.09(+0.90%)
Jan 29, 2014 10.09 10.55 9.986 10.02 180,203 -0.15(-1.43%)
Jan 28, 2014 10.08 10.21 9.992 10.17 251,792 +0.11(+1.08%)
Jan 27, 2014 10.23 10.31 10.04 10.06 174,553 -0.18(-1.71%)
Jan 24, 2014 10.33 10.36 10.16 10.23 195,258 -0.14(-1.34%)
Jan 23, 2014 10.43 10.49 10.31 10.37 245,700 -0.06(-0.58%)
Jan 22, 2014 10.40 10.45 10.35 10.43 69,453 +0.04(+0.35%)
Jan 21, 2014 10.27 10.43 10.27 10.40 121,768 +0.18(+1.78%)
Jan 17, 2014 10.23 10.22 10.22 10.22 143,344 +0.01(+0.06%)
Jan 16, 2014 10.36 10.36 10.19 10.21 161,553 -0.16(-1.57%)
Jan 15, 2014 10.23 10.45 10.23 10.37 517,382 +0.28(+2.82%)
Jan 14, 2014 10.09 10.14 10.03 10.09 167,287 +0.01(+0.06%)
Jan 13, 2014 10.06 10.09 9.975 10.08 223,868 +0.01(+0.12%)
Jan 10, 2014 9.910 10.08 9.874 10.07 256,510 +0.18(+1.87%)
Jan 09, 2014 9.981 9.987 9.862 9.886 327,891 -0.09(-0.90%)
Jan 08, 2014 10.02 10.05 9.928 9.975 226,346 -0.07(-0.71%)
Jan 07, 2014 10.05 10.09 9.975 10.05 120,246 +0.05(+0.54%)
Jan 06, 2014 10.01 10.05 9.916 9.993 189,350 +0.03(+0.30%)
Jan 03, 2014 9.957 10.04 9.928 9.963 137,602 +0.01(+0.12%)
Jan 02, 2014 10.06 10.06 9.916 9.951 97,963 -0.14(-1.42%)
Dec 31, 2013 10.12 10.09 10.09 10.09 127,889 -0.01(-0.12%)
Dec 30, 2013 10.16 10.16 10.09 10.11 66,648 -0.08(-0.76%)
Dec 27, 2013 10.18 10.20 10.04 10.18 95,054 +0.05(+0.47%)
Dec 26, 2013 10.20 10.23 10.14 10.14 111,934 -0.05(-0.53%)
Dec 24, 2013 10.20 10.22 10.10 10.19 95,251 +0.01(+0.12%)
Dec 23, 2013 10.09 10.20 10.03 10.18 194,046 +0.16(+1.55%)
Dec 20, 2013 9.963 10.10 9.945 10.02 665,129 +0.11(+1.08%)
Dec 19, 2013 9.975 9.993 9.886 9.916 87,462 -0.06(-0.60%)
Dec 18, 2013 9.820 9.993 9.707 9.975 143,266 +0.14(+1.46%)
Dec 17, 2013 9.874 9.874 9.701 9.832 141,447 -0.03(-0.30%)
Dec 16, 2013 9.695 9.945 9.689 9.862 230,977 +0.18(+1.91%)
Dec 13, 2013 9.755 9.850 9.629 9.677 162,778 -0.04(-0.37%)
Dec 12, 2013 9.677 9.784 9.641 9.713 104,830 +0.02(+0.25%)
Dec 11, 2013 9.719 9.772 9.593 9.689 176,046 +0.00(+0.00%)
Dec 10, 2013 9.814 9.856 9.647 9.689 183,899 -0.13(-1.37%)
Dec 09, 2013 9.945 9.945 9.725 9.823 223,562 -0.09(-0.93%)
Dec 06, 2013 9.874 9.993 9.784 9.916 0 +0.15(+1.53%)
Dec 05, 2013 9.695 9.772 9.629 9.766 0 +0.08(+0.80%)
Dec 04, 2013 9.761 9.814 9.602 9.689 0 -0.08(-0.85%)
Dec 03, 2013 9.832 9.945 9.713 9.772 0 -0.10(-1.03%)
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.