DCOM - Dime Community Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201918.6818.8618.6518.7118.7180,000
Jul 15, 201919.1419.1418.6718.7918.79117,700
Jul 12, 201918.9919.2318.8319.1419.1487,900
Jul 11, 201919.0119.1118.8818.9418.9474,800
Jul 10, 201918.9219.0718.7319.0019.0089,400
Jul 09, 201918.8118.9218.6618.8618.8679,600
Jul 08, 201919.1319.1318.8518.8918.8960,700
Jul 05, 201918.8419.1618.5919.1519.1551,000
Jul 03, 201918.8018.8418.7218.8418.8470,300
Jul 02, 201918.8518.9618.6018.7118.7155,900
Jul 01, 201919.1319.1318.8118.8718.8785,300
Jun 28, 201918.6319.0718.6218.9918.99236,100
Jun 27, 201918.2418.6318.2418.6318.6391,500
Jun 26, 201918.2818.4018.2018.2218.2259,700
Jun 25, 201918.1818.3417.9518.2118.21116,600
Jun 24, 201918.3118.4818.0618.2018.20121,900
Jun 21, 201918.3218.4618.2818.3018.30205,800
Jun 20, 201918.7918.7918.2518.4318.43118,900
Jun 19, 201918.6018.8418.5518.6918.69139,200
Jun 18, 201918.3418.7218.3018.5818.5892,700
Jun 17, 201918.3718.5018.2518.2818.2891,100
Jun 14, 201918.4918.6318.2418.3718.3791,200
Jun 13, 201918.5318.7418.4018.5018.50113,300
Jun 12, 201918.7418.8418.4718.4918.49124,300
Jun 11, 201918.8618.9818.6418.7818.7892,100
Jun 10, 201918.4318.9018.4318.7918.79134,900
Jun 07, 201918.4818.5618.2718.3618.3688,500
Jun 06, 201918.6618.7218.3118.4918.4997,800
Jun 05, 201918.7818.7818.4018.6318.6389,400
Jun 04, 201918.1218.8018.1118.7518.75180,600
Jun 03, 201917.7718.0317.7617.9317.93158,800
May 31, 201917.6817.9717.6817.7817.78195,000
May 30, 201917.9618.2517.8017.8717.87208,700
May 29, 201917.7818.0517.7017.9417.94238,800
May 28, 201917.9017.9517.7217.7517.75251,800
May 24, 201917.9518.0817.8917.9417.94146,500
May 23, 201917.9818.1117.7817.8817.8899,800
May 22, 201918.3918.4618.1918.2418.2476,600
May 21, 201918.4018.5418.3518.4618.46209,900
May 20, 201918.0718.5118.0718.3318.33103,000
May 17, 201918.1718.4618.1718.2018.20136,600
May 16, 201918.9018.9718.2918.3418.34232,100
May 15, 201919.3119.3118.8518.9318.9397,500
May 14, 201919.2819.4519.2519.3419.3465,900
May 13, 201919.5719.6519.2019.2819.2877,500
May 10, 201919.7619.8619.5519.8319.8371,000
May 09, 201919.7119.8319.5219.7619.7691,800
May 08, 201919.4220.0819.3619.8419.84149,500
May 07, 201919.9119.9119.2319.4119.41362,600
May 07, 20190.14 Dividend
May 06, 201920.0120.2419.9720.2120.07210,200
May 03, 201919.8420.2319.6120.2120.07166,800
May 02, 201919.5119.9019.5119.7919.6596,400
May 01, 201920.1120.2919.3219.5019.36406,800
Apr 30, 201919.9720.1819.9320.1520.01114,500
Apr 29, 201920.0320.2819.9819.9819.8466,800
Apr 26, 201919.5120.0019.2419.9619.8270,000
Apr 25, 201919.6619.6819.1919.5419.4037,000
Apr 24, 201919.5119.8419.5119.7919.6568,800
Apr 23, 201919.1619.6619.0919.6019.4695,700
Apr 22, 201919.6319.6619.0419.1319.0077,000
Apr 18, 201919.7619.8719.6119.6119.4748,600
Apr 17, 201919.9919.9919.7519.8819.7480,900
Apr 16, 201919.5820.0019.5819.9819.8466,700
Apr 15, 201919.8419.8419.4819.5419.4055,800
Apr 12, 201919.8720.1019.7019.8219.6853,800
Apr 11, 201919.8519.9319.7019.7719.6351,100
Apr 10, 201919.4919.8119.4419.8119.67119,500
Apr 09, 201919.7419.8019.4819.4919.3592,200
Apr 08, 201919.6719.7919.5619.7819.6485,700
Apr 05, 201919.6219.8319.4919.7019.56489,000
Apr 04, 201919.1619.6519.1619.5719.43237,500
Apr 03, 201919.3619.4019.1119.1218.9980,700
Apr 02, 201919.1419.3519.0419.1719.0476,400
Apr 01, 201918.7719.1818.7719.1419.01173,900
Mar 29, 201919.2519.2618.6418.7318.60269,900
Mar 28, 201919.0119.2518.9119.1819.0577,100
Mar 27, 201918.8419.1718.4819.0618.9385,100
Mar 26, 201918.4518.9418.4118.9118.7899,800
Mar 25, 201918.4618.7018.3418.4518.32104,700
Mar 22, 201919.3119.4918.4718.5318.40160,900
Mar 21, 201919.4219.8219.2619.4719.34163,200
Mar 20, 201919.8520.0319.5019.5119.37112,900
Mar 19, 201920.2720.3019.8019.9019.7670,800
Mar 18, 201920.0020.2819.9920.2120.07106,000
Mar 15, 201920.0020.2519.8820.0119.87253,000
Mar 14, 201919.9420.0819.8620.0119.8781,500
Mar 13, 201919.8620.0819.8619.9419.8076,900
Mar 12, 201919.9620.0119.7619.8519.7179,800
Mar 11, 201919.6819.9519.6019.9519.81108,200
Mar 08, 201919.3919.8919.3919.7319.59162,000
Mar 07, 201919.7019.8919.4319.4819.35404,700
Mar 06, 201920.1020.1519.6519.7219.58149,400
Mar 05, 201920.1820.2720.0020.1119.97122,700
Mar 04, 201919.9620.4319.9420.1720.03206,100
Mar 01, 201920.1220.3319.8419.9719.83130,600
Feb 28, 201920.2120.3419.9319.9819.84190,300
Feb 27, 201920.0320.2719.9820.2620.1264,100
Feb 26, 201920.1820.3319.9920.0419.9093,500
Feb 25, 201920.3720.4620.1320.2120.07109,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...