DCOM

Dime Community Bancshares, Inc. Historical Stock Prices

$14.79
*  
0.29
2%
Get DCOM Alerts
*Delayed - data as of Oct. 23, 2014 11:57 ET  -  Find a broker to begin trading DCOM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    DCOM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:57  14.66  14.81  14.54  14.79 21,781
10/22/2014 14.4 14.78 14.4 14.5 76,987
10/21/2014 14.61 14.97 14.59 14.63 60,851
10/20/2014 14.3 14.51 14.25 14.51 117,490
10/17/2014 14.8 14.81 14.3 14.31 90,303
10/16/2014 14.35 14.71 14.23 14.61 98,978
10/15/2014 14.59 14.6 14.06 14.44 183,163
10/14/2014 14.71 14.94 14.62 14.7 110,125
10/13/2014 14.27 14.75 14.2075 14.57 98,882
10/10/2014 14.09 14.5 14.09 14.25 91,365
10/09/2014 14.45 14.53 14.1 14.17 165,541
10/08/2014 14.05 14.48 14.02 14.46 154,230
10/07/2014 14.2 14.2 14.03 14.05 89,462
10/06/2014 14.36 14.4 14.21 14.22 68,245
10/03/2014 14.52 14.56 14.36 14.37 68,004
10/02/2014 14.3 14.45 14.3 14.39 85,111
10/01/2014 14.37 14.5 14.25 14.25 111,683
09/30/2014 14.4 14.6 14.3 14.4 227,782
09/29/2014 14.3 14.5099 14.29 14.34 100,068
09/26/2014 14.54 14.66 14.23 14.43 82,341
09/25/2014 14.55 14.679 14.47 14.53 213,554
09/24/2014 14.66 14.66 14.41 14.6 229,675
09/23/2014 14.81 14.83 14.56 14.59 93,377
09/22/2014 14.87 14.88 14.77 14.81 93,718
09/19/2014 15.05 15.19 14.86 14.93 256,673
09/18/2014 15.11 15.18 15.03 15.04 172,296
09/17/2014 15.1 15.21 15.035 15.09 126,795
09/16/2014 15.24 15.33 15.09 15.1 74,044
09/15/2014 15.4 15.4 15.19 15.23 64,905
09/12/2014 15.5 15.54 15.19 15.34 77,880
09/11/2014 15.19 15.46 15.19 15.45 70,782
09/10/2014 15.13 15.32 15.01 15.3 63,561
09/09/2014 15.33 15.38 15.09 15.15 92,770
09/08/2014 15.37 15.422 15.23 15.4 36,413
09/05/2014 15.24 15.37 15.204 15.35 52,024
09/04/2014 15.51 15.58 15.3 15.32 36,279
09/03/2014 15.71 15.71 15.37 15.43 70,939
09/02/2014 15.52 15.67 15.29 15.61 67,306
08/29/2014 15.38 15.54 15.29 15.44 58,270
08/28/2014 15.42 15.46 15.3 15.36 65,683
08/27/2014 15.57 15.57 15.43 15.47 59,732
08/26/2014 15.44 15.61 15.39 15.54 131,422
08/25/2014 15.41 15.42 15.19 15.37 119,362
08/22/2014 15.4 15.45 15.29 15.34 74,017
08/21/2014 15.23 15.45 15.12 15.38 155,123
08/20/2014 15.26 15.35 15.18 15.25 110,300
08/19/2014 15.15 15.29 15.145 15.28 137,423
08/18/2014 15.08 15.19 15.03 15.12 96,289
08/15/2014 15.21 15.23 14.81 14.98 145,328
08/14/2014 15.15 15.15 15.03 15.06 54,634
08/13/2014 15.14 15.21 15.02 15.13 58,034
08/12/2014 15.02 15.25 14.95 15.05 64,759
08/11/2014 15.1 15.2 15.05 15.11 73,072
08/08/2014 14.96 15.16 14.93 15.03 171,341
08/07/2014 15.14 15.2 14.93 14.97 71,258
08/06/2014 14.92 15.2 14.92 15.09 83,868
08/05/2014 14.92 15.07 14.88 14.99 78,721
08/04/2014 14.94 15.05 14.81 14.97 176,665
08/01/2014 15.18 15.25 14.95 15.01 122,009
07/31/2014 15.35 15.52 15.12 15.12 118,922
07/30/2014 15.47 15.67 15.372 15.45 96,676
07/29/2014 15.41 15.52 15.33 15.37 60,842
07/28/2014 15.45 15.55 15.33 15.36 150,083
07/25/2014 15.31 15.78 15.31 15.42 134,926
07/24/2014 15.45 15.58 15.2 15.49 142,766
07/23/2014 15.25 15.41 15.25 15.36 80,057
07/22/2014 15.4 15.41 15.18 15.25 72,868
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?