Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.34 +0.05 (+0.23%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 12.04 12.13 11.66 11.78 104,480 -0.19(-1.60%)
Dec 31, 2014 12.19 11.97 11.97 11.97 177,885 -0.20(-1.63%)
Dec 30, 2014 12.01 12.17 11.99 12.17 163,354 +0.15(+1.29%)
Dec 29, 2014 11.94 12.13 11.93 12.01 306,118 +0.10(+0.86%)
Dec 26, 2014 11.90 12.00 11.86 11.91 86,351 +0.08(+0.68%)
Dec 24, 2014 11.85 11.83 11.83 11.83 57,119 -0.01(-0.06%)
Dec 23, 2014 11.76 11.89 11.71 11.84 236,489 +0.06(+0.50%)
Dec 22, 2014 11.69 11.87 11.69 11.78 204,100 +0.03(+0.25%)
Dec 19, 2014 11.73 11.82 11.62 11.75 511,733 -0.00(-0.03%)
Dec 18, 2014 11.77 11.79 11.64 11.75 194,527 +0.06(+0.53%)
Dec 17, 2014 11.48 11.76 11.40 11.69 211,058 +0.25(+2.19%)
Dec 16, 2014 11.31 11.74 11.27 11.44 431,373 +0.09(+0.78%)
Dec 15, 2014 11.40 11.57 11.35 11.35 256,409 -0.01(-0.07%)
Dec 12, 2014 11.31 11.47 11.31 11.36 227,137 -0.07(-0.58%)
Dec 11, 2014 11.40 11.60 11.40 11.43 161,305 +0.07(+0.65%)
Dec 10, 2014 11.50 11.55 11.34 11.35 316,898 -0.18(-1.53%)
Dec 09, 2014 11.16 11.54 11.16 11.53 238,993 +0.25(+2.22%)
Dec 08, 2014 11.29 11.50 11.21 11.28 132,400 -0.04(-0.32%)
Dec 05, 2014 11.25 11.54 11.22 11.32 241,417 +0.08(+0.72%)
Dec 04, 2014 11.15 11.38 11.07 11.24 197,261 +0.06(+0.53%)
Dec 03, 2014 11.15 11.29 11.03 11.18 157,264 +0.07(+0.66%)
Dec 02, 2014 11.01 11.24 11.01 11.10 157,839 +0.09(+0.80%)
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.