DCOM

Dime Community Bancshares, Inc. Historical Stock Prices

$14.93
*  
0.11
0.73%
Get DCOM Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading DCOM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.05  15.19  14.86  14.93 256,673
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
07/21/2014 15.23 15.3999 15.15 15.25 56,837
07/18/2014 15.17 15.41 15.16 15.36 113,081
07/17/2014 15.5 15.52 15.19 15.21 109,861
07/16/2014 15.75 15.75 15.4101 15.6 152,859
07/15/2014 15.58 15.7899 15.57 15.64 173,466
07/14/2014 15.63 15.8 15.58 15.66 130,864
07/11/2014 15.49 15.6 15.46 15.56 149,139
07/10/2014 15.36 15.7 15.3 15.55 243,388
07/09/2014 15.75 15.79 15.51 15.54 77,098
07/08/2014 15.8 15.8 15.61 15.68 112,058
07/07/2014 15.87 15.87 15.72 15.81 86,901
07/03/2014 15.73 15.96 15.73 15.89 42,298
07/02/2014 15.84 15.895 15.65 15.7 119,228
07/01/2014 15.8 16.22 15.8 15.88 235,123
06/30/2014 15.99 15.99 15.73 15.79 120,829
06/27/2014 15.65 16.05 15.65 15.98 298,911
06/26/2014 15.74 15.87 15.6101 15.75 58,746
06/25/2014 15.66 15.77 15.6 15.75 70,965
06/24/2014 15.7 16.01 15.69 15.69 207,345
06/23/2014 15.65 15.76 15.57 15.71 154,167
06/20/2014 15.41 15.66 15.31 15.63 365,059
06/19/2014 15.5 15.5 15.29 15.32 41,986
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?