Dime Community Bancshares Inc (NQ: DCOM )

30.96 USD +0.82 (+2.72%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 30.95 31.19 30.24 30.96 282,855 +0.82(+2.72%)
Mar 04, 2021 30.71 31.35 29.97 30.14 173,480 -0.38(-1.25%)
Mar 03, 2021 30.32 31.44 29.99 30.52 178,236 +0.57(+1.90%)
Mar 02, 2021 30.20 30.84 29.75 29.95 121,588 -0.33(-1.09%)
Mar 01, 2021 29.75 30.36 29.40 30.28 145,914 +0.87(+2.96%)
Feb 26, 2021 30.12 30.14 29.07 29.41 278,500 -1.00(-3.29%)
Feb 25, 2021 30.77 31.42 30.05 30.41 206,410 -0.39(-1.27%)
Feb 24, 2021 29.41 31.37 29.40 30.80 302,744 +1.76(+6.06%)
Feb 23, 2021 28.77 29.44 28.65 29.04 232,167 +0.28(+0.97%)
Feb 22, 2021 28.18 28.94 28.00 28.76 142,737 +0.60(+2.13%)
Feb 19, 2021 27.70 28.24 27.56 28.16 153,200 +0.56(+2.03%)
Feb 18, 2021 27.58 27.70 27.27 27.60 146,121 -0.09(-0.33%)
Feb 17, 2021 27.41 27.77 27.08 27.69 130,577 +0.66(+2.44%)
Feb 16, 2021 27.33 27.51 26.74 27.03 154,936 +0.05(+0.19%)
Feb 12, 2021 27.44 27.44 26.38 26.98 132,300 -0.39(-1.42%)
Feb 11, 2021 26.37 27.39 25.81 27.37 315,522 +0.85(+3.21%)
Feb 10, 2021 26.69 26.95 26.12 26.52 227,912 +0.11(+0.42%)
Feb 09, 2021 25.96 26.73 25.60 26.41 186,881 +0.45(+1.73%)
Feb 08, 2021 25.99 26.36 25.63 25.96 216,708 +0.10(+0.39%)
Feb 05, 2021 27.27 27.27 25.80 25.86 223,500 -1.52(-5.55%)
Feb 04, 2021 25.90 27.48 25.90 27.38 322,617 +1.26(+4.82%)
Feb 03, 2021 25.45 26.33 24.55 26.12 412,527 +0.53(+2.07%)
Feb 02, 2021 26.23 26.50 24.17 25.59 724,917 +0.18(+0.71%)
Feb 01, 2021 25.11 26.55 24.48 25.41 399,716 +9.51(+59.81%)
Jan 29, 2021 18.04 18.56 15.76 15.90 2,101,300 -2.05(-11.42%)
Jan 28, 2021 18.12 18.16 17.43 17.95 132,822 +0.02(+0.11%)
Jan 27, 2021 18.28 18.55 17.61 17.93 239,783 -0.81(-4.32%)
Jan 26, 2021 18.34 19.28 18.34 18.74 379,520 +1.12(+6.36%)
Jan 25, 2021 17.41 17.66 16.82 17.62 54,002 -0.05(-0.28%)
Jan 22, 2021 17.02 17.67 16.95 17.67 92,400 +0.35(+2.02%)
Jan 21, 2021 17.25 17.61 16.91 17.32 177,404 +0.07(+0.41%)
Jan 20, 2021 17.64 17.64 16.71 17.25 128,001 -0.43(-2.43%)
Jan 19, 2021 17.60 17.76 17.34 17.68 86,719 +0.29(+1.67%)
Jan 15, 2021 17.42 17.63 17.21 17.39 82,600 -0.40(-2.25%)
Jan 14, 2021 17.66 18.01 17.66 17.79 106,885 +0.17(+0.96%)
Jan 13, 2021 17.68 17.88 17.21 17.62 76,194 -0.08(-0.45%)
Jan 12, 2021 17.50 17.93 17.43 17.70 76,837 +0.40(+2.31%)
Jan 11, 2021 16.87 17.33 16.61 17.30 81,522 +0.38(+2.25%)
Jan 08, 2021 16.95 16.96 16.33 16.92 121,300 +0.02(+0.12%)
Jan 07, 2021 16.71 17.11 16.63 16.90 156,664 +0.56(+3.40%)
Jan 06, 2021 16.40 17.56 16.17 16.34 678,062 +0.22(+1.40%)
Jan 05, 2021 15.85 16.35 15.85 16.12 103,417 +0.23(+1.45%)
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.