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, 2016 13.69 13.76 13.50 13.52 156,616 -0.19(-1.40%)
Mar 30, 2016 13.73 13.75 13.56 13.71 136,742 +0.04(+0.28%)
Mar 29, 2016 13.32 13.71 13.27 13.68 175,898 +0.34(+2.53%)
Mar 28, 2016 13.32 13.40 13.25 13.34 139,069 +0.02(+0.17%)
Mar 24, 2016 13.13 13.32 13.32 13.32 133,554 +0.10(+0.75%)
Mar 23, 2016 13.43 13.43 13.22 13.22 121,156 -0.21(-1.60%)
Mar 22, 2016 13.28 13.47 13.20 13.43 475,209 +0.12(+0.87%)
Mar 21, 2016 13.44 13.55 13.31 13.32 260,610 -0.18(-1.31%)
Mar 18, 2016 13.49 13.58 13.38 13.49 248,559 +0.07(+0.51%)
Mar 17, 2016 13.19 13.47 13.05 13.42 127,890 +0.24(+1.80%)
Mar 16, 2016 13.15 13.26 13.03 13.19 143,510 -0.03(-0.23%)
Mar 15, 2016 13.26 13.35 13.20 13.22 129,930 -0.15(-1.15%)
Mar 14, 2016 13.52 13.52 13.32 13.37 82,509 -0.16(-1.19%)
Mar 11, 2016 13.45 13.57 13.37 13.53 107,208 +0.17(+1.26%)
Mar 10, 2016 13.28 13.39 13.20 13.36 95,520 +0.10(+0.75%)
Mar 09, 2016 13.36 13.45 13.22 13.26 89,601 -0.07(-0.52%)
Mar 08, 2016 13.39 13.48 13.32 13.33 126,442 -0.17(-1.25%)
Mar 07, 2016 13.37 13.55 13.37 13.50 139,590 +0.05(+0.40%)
Mar 04, 2016 13.41 13.47 13.32 13.45 232,819 +0.04(+0.29%)
Mar 03, 2016 13.43 13.55 13.37 13.41 285,954 -0.05(-0.40%)
Mar 02, 2016 13.29 13.46 13.22 13.46 124,709 +0.12(+0.92%)
Mar 01, 2016 13.11 13.40 13.05 13.34 133,645 +0.27(+2.06%)
Feb 29, 2016 13.22 13.25 13.04 13.07 244,133 -0.18(-1.39%)
Feb 26, 2016 13.22 13.37 13.15 13.25 203,504 +0.08(+0.64%)
Feb 25, 2016 12.97 13.18 12.97 13.17 158,275 +0.18(+1.36%)
Feb 24, 2016 12.79 13.03 12.76 12.99 181,424 +0.03(+0.24%)
Feb 23, 2016 12.93 13.01 12.80 12.96 195,531 +0.03(+0.24%)
Feb 22, 2016 12.92 12.97 12.84 12.93 207,906 +0.14(+1.08%)
Feb 19, 2016 12.75 12.88 12.67 12.79 277,175 +0.02(+0.12%)
Feb 18, 2016 12.79 12.85 12.64 12.78 184,005 -0.02(-0.12%)
Feb 17, 2016 13.02 13.02 12.77 12.79 133,538 -0.17(-1.30%)
Feb 16, 2016 12.96 13.18 12.78 12.96 122,050 +0.20(+1.56%)
Feb 12, 2016 12.71 12.76 12.76 12.76 161,828 +0.25(+2.02%)
Feb 11, 2016 12.38 12.62 12.38 12.51 98,040 -0.15(-1.21%)
Feb 10, 2016 12.99 13.09 12.66 12.66 182,351 -0.28(-2.19%)
Feb 09, 2016 12.69 13.03 12.69 12.95 158,876 +0.06(+0.48%)
Feb 08, 2016 12.50 12.94 12.47 12.89 197,322 +0.28(+2.25%)
Feb 05, 2016 12.62 13.00 12.59 12.60 200,092 +0.01(+0.06%)
Feb 04, 2016 12.66 13.03 12.57 12.59 708,736 -0.05(-0.36%)
Feb 03, 2016 12.74 12.84 12.36 12.64 216,160 +0.02(+0.18%)
Feb 02, 2016 12.76 12.85 12.52 12.62 153,055 -0.33(-2.53%)
Feb 01, 2016 12.97 13.47 12.59 12.94 374,645 -0.14(-1.05%)
Jan 29, 2016 12.66 13.10 12.54 13.08 263,126 +0.44(+3.49%)
Jan 28, 2016 12.51 13.01 12.51 12.64 259,019 +0.25(+2.03%)
Jan 27, 2016 12.35 12.56 12.32 12.39 177,112 +0.04(+0.31%)
Jan 26, 2016 11.95 12.35 11.95 12.35 145,539 +0.43(+3.64%)
Jan 25, 2016 12.17 12.25 11.88 11.92 134,083 -0.33(-2.73%)
Jan 22, 2016 12.34 12.34 12.08 12.25 162,099 +0.05(+0.44%)
Jan 21, 2016 12.54 12.54 12.19 12.20 171,929 -0.30(-2.43%)
Jan 20, 2016 12.21 12.59 12.12 12.50 295,951 +0.10(+0.80%)
Jan 19, 2016 12.49 12.54 12.26 12.40 272,113 +0.02(+0.18%)
Jan 15, 2016 11.93 12.38 12.38 12.38 340,863 +0.10(+0.81%)
Jan 14, 2016 12.35 12.55 12.21 12.28 190,829 +0.05(+0.44%)
Jan 13, 2016 12.53 12.93 12.16 12.23 235,601 -0.26(-2.07%)
Jan 12, 2016 12.56 12.56 12.34 12.49 160,032 +0.02(+0.18%)
Jan 11, 2016 12.50 12.57 12.37 12.47 137,195 -0.02(-0.18%)
Jan 08, 2016 12.86 12.86 12.47 12.49 272,640 -0.24(-1.85%)
Jan 07, 2016 12.75 12.94 12.66 12.72 131,598 -0.26(-1.99%)
Jan 06, 2016 12.75 13.07 12.75 12.98 178,105 +0.02(+0.12%)
Jan 05, 2016 12.98 13.05 12.85 12.97 127,107 +0.05(+0.41%)
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.