DCOM

Dime Community Bancshares, Inc. Historical Stock Prices

$17.03
*  
0.03
0.18%
Get DCOM Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading DCOM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    DCOM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17  17.10  16.72  17.03 77,405
08/03/2015 17 17.1 16.72 17.03 77,570
07/31/2015 16.9 17.04 16.82 17 130,601
07/30/2015 16.78 17.08 16.75 17.01 160,321
07/29/2015 17.07 17.3 16.86 16.86 147,254
07/28/2015 17.2 17.2 16.72 17.04 153,683
07/27/2015 17.09 17.11 16.78 17.06 85,621
07/24/2015 18 18 16.82 17.08 150,664
07/23/2015 17.48 17.48 17.01 17.15 101,125
07/22/2015 17.24 17.46 17.24 17.39 101,628
07/21/2015 17.3 17.6 17.18 17.27 94,572
07/20/2015 17.28 17.43 17.22 17.34 64,131
07/17/2015 17.48 17.48 17.21 17.31 138,728
07/16/2015 17.4 17.59 17.4 17.45 100,513
07/15/2015 17.39 17.49 17.26 17.39 67,268
07/14/2015 17.29 17.46 17.24 17.4 96,267
07/13/2015 17.4 17.54 17.34 17.38 75,095
07/10/2015 17.28 17.44 17.16 17.34 86,272
07/09/2015 17.16 17.27 17.07 17.17 145,807
07/08/2015 16.85 17.16 16.77 17 188,374
07/07/2015 17.18 17.18 16.86 16.95 111,542
07/06/2015 16.87 17.2 16.87 17.17 77,950
07/02/2015 17.42 17.42 17.09 17.1 64,963
07/01/2015 17.12 17.51 17.04 17.42 246,981
06/30/2015 17.19 17.31 16.92 16.94 230,202
06/29/2015 17.31 17.52 17.07 17.12 80,945
06/26/2015 17.46 17.66 17.32 17.46 589,809
06/25/2015 17.45 17.55 17.38 17.45 104,154
06/24/2015 17.29 17.5 17.1 17.42 156,976
06/23/2015 17.12 17.4 17.12 17.29 98,262
06/22/2015 17.04 17.23 17.04 17.15 117,990
06/19/2015 16.98 17.06 16.86 16.99 222,296
06/18/2015 16.7 16.97 16.68 16.94 135,402
06/17/2015 16.94 16.95 16.6 16.69 137,376
06/16/2015 16.83 16.93 16.74 16.91 91,112
06/15/2015 16.97 17.065 16.76 16.9 102,651
06/12/2015 17.05 17.19 16.91 17.03 96,453
06/11/2015 17.11 17.11 16.92 17.08 116,431
06/10/2015 16.89 17.12 16.74 17.06 205,534
06/09/2015 16.68 16.94 16.6 16.8 73,218
06/08/2015 16.74 16.75 16.62 16.69 69,238
06/05/2015 16.51 16.74 16.48 16.73 82,607
06/04/2015 16.61 16.66 16.36 16.47 86,527
06/03/2015 16.39 16.74 16.39 16.65 193,839
06/02/2015 16.31 16.5 16.29 16.38 53,986
06/01/2015 16.43 16.4565 16.25 16.34 171,494
05/29/2015 16.44 16.5 16.24 16.39 144,986
05/28/2015 16.36 16.49 16.283 16.44 170,948
05/27/2015 16.11 16.36 16.03 16.36 110,406
05/26/2015 16.17 16.17 15.96 16.09 84,667
05/22/2015 16.22 16.28 16.15 16.2 215,434
05/21/2015 16.27 16.3199 16.15 16.25 85,293
05/20/2015 16.33 16.39 16.219 16.29 93,075
05/19/2015 16.2 16.39 16.17 16.33 124,204
05/18/2015 16.03 16.25 16.03 16.19 262,382
05/15/2015 16.1 16.23 15.94 16.12 189,401
05/14/2015 16.19 16.25 16.11 16.17 129,474
05/13/2015 16.24 16.41 16.17 16.19 70,486
05/12/2015 16.14 16.33 15.95 16.24 107,730
05/11/2015 15.98 16.21 15.98 16.13 113,630
05/08/2015 16 16 15.83 15.92 66,769
05/07/2015 15.83 15.99 15.795 15.91 70,769
05/06/2015 15.75 15.97 15.55 15.9 151,091
05/05/2015 15.72 15.86 15.46 15.65 129,390
05/04/2015 15.77 15.8 15.65 15.72 68,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?