DCOM - Dime Community Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201920.2120.3620.1920.3320.19117,000
Feb 21, 201920.3220.5320.0520.2220.08165,400
Feb 20, 201920.2920.5020.1420.3320.19207,000
Feb 19, 201920.0220.5519.1720.2820.14208,100
Feb 15, 201919.7220.1119.7020.0819.94816,500
Feb 14, 201919.9219.9219.5519.6219.48271,800
Feb 13, 201919.7220.1019.7219.9519.81293,300
Feb 12, 201919.9420.0419.8419.9419.80131,700
Feb 11, 201919.8919.9319.7819.8319.69180,300
Feb 08, 201920.0420.0719.7719.8419.70124,200
Feb 07, 201919.9020.0419.7720.0419.90273,400
Feb 06, 201919.8219.9919.8219.8619.7294,100
Feb 05, 201919.7219.8919.6419.8619.72115,600
Feb 05, 20190.14 Dividend
Feb 04, 201919.7119.8419.6519.8419.56104,200
Feb 01, 201919.7219.8519.6519.7219.45140,900
Jan 31, 201919.6119.7619.5119.7219.45161,800
Jan 30, 201919.5319.7419.5319.6619.39116,700
Jan 29, 201919.6919.7419.4719.5619.29219,200
Jan 28, 201919.7019.7019.1019.5219.25144,100
Jan 25, 201919.5020.2719.0019.7619.48338,900
Jan 24, 201918.5218.6818.2218.6118.35144,400
Jan 23, 201918.2618.6318.2618.6118.35148,600
Jan 22, 201918.1718.3618.0718.2718.02171,900
Jan 18, 201917.9618.3317.9518.3118.05186,800
Jan 17, 201917.5918.0017.5917.9617.71131,500
Jan 16, 201917.4817.7417.4817.6817.43117,200
Jan 15, 201917.3517.4317.2017.4317.1982,300
Jan 14, 201917.3717.6417.3617.3617.1297,500
Jan 11, 201917.3217.5017.2417.4517.21166,200
Jan 10, 201917.5817.6117.2117.3617.12138,900
Jan 09, 201917.8517.8917.6117.6617.41195,100
Jan 08, 201917.8417.8517.5917.8317.58130,000
Jan 07, 201917.5817.8017.5717.7517.50154,600
Jan 04, 201917.4217.7417.3517.6817.43192,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...