Dime Community Bancshares Inc (NQ: DCOM )

35.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 34.34 35.10 33.88 35.08 194,581 +0.94(+2.75%)
Jun 14, 2021 34.22 34.59 33.68 34.14 222,169 +0.01(+0.03%)
Jun 11, 2021 33.59 34.20 33.45 34.13 151,232 +0.67(+2.00%)
Jun 10, 2021 34.74 34.74 33.46 33.46 104,479 -0.93(-2.70%)
Jun 09, 2021 34.72 34.74 34.21 34.39 92,390 -0.71(-2.02%)
Jun 08, 2021 34.97 35.35 33.30 35.10 125,829 -0.13(-0.37%)
Jun 07, 2021 35.16 35.50 34.59 35.23 133,684 +0.33(+0.95%)
Jun 04, 2021 34.70 35.11 34.27 34.90 107,223 +0.40(+1.16%)
Jun 03, 2021 34.49 34.85 34.10 34.50 97,779 +0.06(+0.17%)
Jun 02, 2021 35.09 35.38 34.34 34.44 97,865 -0.49(-1.40%)
Jun 01, 2021 35.00 35.45 34.50 34.93 163,242 +0.22(+0.63%)
May 28, 2021 34.67 34.79 33.99 34.71 83,626 +0.00(+0.00%)
May 27, 2021 34.18 34.82 34.00 34.71 157,871 +0.90(+2.66%)
May 26, 2021 33.53 33.91 33.32 33.81 125,371 +0.33(+0.99%)
May 25, 2021 34.95 35.35 33.46 33.48 177,775 -1.49(-4.26%)
May 24, 2021 35.69 35.87 34.70 34.97 136,613 -0.63(-1.77%)
May 21, 2021 35.27 35.79 34.89 35.60 218,205 +0.62(+1.77%)
May 20, 2021 34.72 35.00 34.35 34.98 180,512 +0.44(+1.27%)
May 19, 2021 33.91 34.67 33.42 34.54 179,314 +0.33(+0.96%)
May 18, 2021 34.49 34.72 34.07 34.21 133,737 -0.27(-0.78%)
May 17, 2021 34.60 34.86 34.13 34.48 108,041 -0.25(-0.72%)
May 14, 2021 34.34 34.82 33.85 34.73 114,034 +0.61(+1.79%)
May 13, 2021 32.07 34.29 32.07 34.12 133,440 +1.33(+4.06%)
May 12, 2021 33.69 34.50 32.65 32.79 165,764 -0.49(-1.47%)
May 11, 2021 33.65 34.28 33.10 33.28 104,408 -0.78(-2.29%)
May 10, 2021 35.00 35.06 33.98 34.06 238,613 -0.54(-1.56%)
May 07, 2021 33.98 34.67 33.93 34.60 96,189 +0.53(+1.56%)
May 06, 2021 34.18 34.18 33.38 34.07 133,330 +0.15(+0.44%)
May 05, 2021 34.62 34.62 33.52 33.92 154,377 -0.08(-0.24%)
May 04, 2021 33.32 34.06 33.16 34.00 185,046 +0.63(+1.89%)
May 03, 2021 33.17 33.87 33.12 33.37 275,434 +0.25(+0.75%)
Apr 30, 2021 32.68 34.00 32.33 33.12 170,100 -0.13(-0.39%)
Apr 29, 2021 33.53 33.76 32.87 33.25 69,638 +0.25(+0.76%)
Apr 28, 2021 32.97 33.21 32.57 33.00 86,645 +0.20(+0.61%)
Apr 27, 2021 32.84 32.96 32.15 32.80 84,148 -0.05(-0.15%)
Apr 26, 2021 33.24 33.86 32.65 32.85 169,636 -0.23(-0.70%)
Apr 23, 2021 31.84 33.44 31.84 33.08 136,500 +1.36(+4.29%)
Apr 22, 2021 32.20 32.32 31.50 31.72 101,784 -0.51(-1.58%)
Apr 21, 2021 31.46 32.34 31.34 32.23 86,657 +0.56(+1.77%)
Apr 20, 2021 32.68 32.68 31.51 31.67 125,575 -1.00(-3.06%)
Apr 19, 2021 33.01 33.62 32.45 32.67 108,796 -0.49(-1.48%)
Apr 16, 2021 33.25 33.38 32.84 33.16 108,700 +0.33(+1.01%)
Apr 15, 2021 33.16 33.24 31.96 32.83 64,645 +0.07(+0.21%)
Apr 14, 2021 31.96 32.85 31.96 32.76 120,233 +0.86(+2.70%)
Apr 13, 2021 32.85 32.85 31.78 31.90 91,749 -1.04(-3.16%)
Apr 12, 2021 32.39 33.07 32.37 32.94 81,694 +0.54(+1.67%)
Apr 09, 2021 33.01 33.01 31.94 32.40 103,400 +0.46(+1.44%)
Apr 08, 2021 31.48 31.95 30.80 31.94 105,571 +0.27(+0.85%)
Apr 07, 2021 31.56 31.97 30.93 31.67 177,840 -0.19(-0.60%)
Apr 06, 2021 31.70 33.98 31.65 31.86 219,185 +1.46(+4.80%)
Apr 05, 2021 30.58 30.58 29.85 30.40 135,917 +0.35(+1.16%)
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.