Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.730 9.888 9.589 9.658 173,819 +0.10(+1.07%)
Sep 29, 2020 9.572 9.572 9.273 9.555 114,667 -0.09(-0.89%)
Sep 28, 2020 9.529 9.751 9.512 9.640 86,055 +0.29(+3.11%)
Sep 25, 2020 9.239 9.376 9.171 9.350 125,191 +0.03(+0.37%)
Sep 24, 2020 9.094 9.606 9.077 9.316 105,145 +0.26(+2.83%)
Sep 23, 2020 9.325 9.598 9.043 9.060 168,949 -0.30(-3.19%)
Sep 22, 2020 9.700 9.769 9.350 9.359 148,413 -0.32(-3.27%)
Sep 21, 2020 10.24 10.31 9.564 9.675 400,284 -0.75(-7.17%)
Sep 18, 2020 11.03 11.03 10.34 10.42 715,194 -0.50(-4.57%)
Sep 17, 2020 10.84 10.99 10.80 10.92 127,374 -0.07(-0.62%)
Sep 16, 2020 11.09 11.09 10.87 10.99 206,461 +0.03(+0.23%)
Sep 15, 2020 11.13 11.27 10.93 10.96 161,620 -0.13(-1.15%)
Sep 14, 2020 10.85 11.12 10.80 11.09 209,918 +0.32(+3.01%)
Sep 11, 2020 10.72 10.80 10.52 10.77 199,907 +0.05(+0.48%)
Sep 10, 2020 11.07 11.10 10.72 10.72 307,923 -0.31(-2.79%)
Sep 09, 2020 11.24 11.25 11.00 11.02 187,993 -0.12(-1.07%)
Sep 08, 2020 11.41 11.41 11.07 11.14 148,038 -0.36(-3.12%)
Sep 04, 2020 11.53 11.64 11.15 11.50 160,207 +0.24(+2.16%)
Sep 03, 2020 11.19 11.46 11.04 11.26 149,898 +0.12(+1.03%)
Sep 02, 2020 11.01 11.19 10.98 11.14 105,856 +0.08(+0.69%)
Sep 01, 2020 10.94 11.22 10.84 11.07 76,835 +0.05(+0.47%)
Aug 31, 2020 11.02 11.16 10.93 11.02 231,935 -0.06(-0.54%)
Aug 28, 2020 11.24 11.24 11.02 11.07 132,217 -0.02(-0.15%)
Aug 27, 2020 10.99 11.40 10.99 11.09 105,192 +0.08(+0.70%)
Aug 26, 2020 11.23 11.29 11.02 11.02 101,681 -0.26(-2.35%)
Aug 25, 2020 11.48 11.48 11.17 11.28 156,548 -0.06(-0.53%)
Aug 24, 2020 11.31 11.36 10.97 11.34 213,128 +0.26(+2.31%)
Aug 21, 2020 11.14 11.33 11.02 11.08 1,228,022 -0.19(-1.67%)
Aug 20, 2020 10.96 11.32 10.86 11.27 199,281 +0.15(+1.31%)
Aug 19, 2020 11.07 11.36 11.00 11.13 115,930 +0.04(+0.39%)
Aug 18, 2020 11.32 11.32 11.01 11.08 141,990 -0.22(-1.96%)
Aug 17, 2020 11.35 11.40 11.13 11.31 151,754 -0.09(-0.82%)
Aug 14, 2020 11.25 11.54 11.19 11.40 194,989 +0.03(+0.23%)
Aug 13, 2020 11.56 11.61 11.26 11.37 153,362 -0.31(-2.63%)
Aug 12, 2020 11.84 11.89 11.53 11.68 182,693 +0.09(+0.81%)
Aug 11, 2020 11.89 12.11 11.50 11.59 189,728 +0.00(+0.00%)
Aug 10, 2020 11.95 12.25 11.54 11.59 240,033 -0.26(-2.16%)
Aug 07, 2020 10.92 11.88 10.84 11.84 343,719 +0.83(+7.52%)
Aug 06, 2020 10.88 11.19 10.68 11.02 340,371 +0.03(+0.31%)
Aug 05, 2020 10.43 11.07 10.31 10.98 754,324 +0.56(+5.32%)
Aug 04, 2020 10.20 10.43 10.17 10.43 295,203 +0.26(+2.52%)
Aug 03, 2020 10.03 10.19 9.888 10.17 226,050 +0.14(+1.40%)
Jul 31, 2020 10.03 10.15 9.760 10.03 285,984 -0.11(-1.05%)
Jul 30, 2020 10.22 10.22 9.931 10.14 303,855 -0.23(-2.22%)
Jul 29, 2020 10.08 10.37 9.769 10.37 220,381 +0.58(+5.93%)
Jul 28, 2020 9.820 9.948 9.743 9.786 220,009 -0.08(-0.78%)
Jul 27, 2020 9.982 10.08 9.717 9.862 263,278 -0.21(-2.12%)
Jul 24, 2020 10.17 10.28 10.06 10.08 237,851 -0.04(-0.42%)
Jul 23, 2020 9.991 10.22 9.880 10.12 274,796 +0.09(+0.85%)
Jul 22, 2020 10.20 10.20 9.922 10.03 325,784 -0.26(-2.49%)
Jul 21, 2020 9.871 10.39 9.871 10.29 396,528 +0.55(+5.61%)
Jul 20, 2020 10.08 10.15 9.692 9.743 216,716 -0.36(-3.55%)
Jul 17, 2020 10.46 10.46 10.08 10.10 182,692 -0.22(-2.15%)
Jul 16, 2020 10.13 10.49 10.09 10.32 134,081 +0.15(+1.48%)
Jul 15, 2020 10.16 10.39 10.06 10.17 336,858 +0.27(+2.71%)
Jul 14, 2020 10.18 10.39 9.830 9.905 146,798 -0.28(-2.71%)
Jul 13, 2020 10.42 10.45 10.01 10.18 231,572 -0.06(-0.61%)
Jul 10, 2020 9.746 10.27 9.746 10.24 348,512 +0.51(+5.25%)
Jul 09, 2020 10.05 10.05 9.511 9.733 448,884 -0.43(-4.24%)
Jul 08, 2020 10.25 10.45 9.763 10.16 430,599 -0.18(-1.78%)
Jul 07, 2020 10.57 10.67 10.24 10.35 365,800 -0.35(-3.29%)
Jul 06, 2020 11.13 11.30 10.57 10.70 491,602 -0.21(-1.92%)
Jul 02, 2020 11.43 11.45 10.68 10.91 791,259 +0.15(+1.40%)
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.