DCOM

Dime Community Bancshares, Inc. Historical Stock Prices

$15.44
*  
0.15
0.98%
Get DCOM Alerts
*Delayed - data as of Jan. 26, 2015  -  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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.31  15.46  15.08  15.44 79,826
01/26/2015 15.31 15.46 15.08 15.44 79,826
01/23/2015 15.66 15.66 15.22 15.29 80,854
01/22/2015 15.11 15.61 15.02 15.6 154,272
01/21/2015 15.04 15.19 14.85 14.99 138,202
01/20/2015 15.35 15.49 14.98 15.05 236,263
01/16/2015 15.14 15.485 15.09 15.29 135,601
01/15/2015 15.25 15.3699 15.08 15.19 174,062
01/14/2015 15.32 15.38 15.08 15.24 138,189
01/13/2015 15.45 15.79 15.27 15.46 141,191
01/12/2015 15.48 15.5 15.29 15.41 93,163
01/09/2015 15.71 15.71 15.4 15.45 92,224
01/08/2015 15.77 15.85 15.57 15.75 134,633
01/07/2015 15.74 15.74 15.45 15.63 92,938
01/06/2015 15.95 15.95 15.5 15.57 110,680
01/05/2015 15.98 16.11 15.81 15.88 149,430
01/02/2015 16.38 16.49 15.86 16.02 76,825
12/31/2014 16.58 16.63 16.27 16.28 130,804
12/30/2014 16.33 16.55 16.3 16.55 120,115
12/29/2014 16.24 16.5 16.23 16.34 225,090
12/26/2014 16.18 16.32 16.1315 16.2 63,495
12/24/2014 16.11 16.23 15.99 16.09 41,990
12/23/2014 16 16.17 15.92 16.1 173,892
12/22/2014 15.9 16.1404 15.9 16.02 150,076
12/19/2014 15.95 16.07 15.8 15.98 376,280
12/18/2014 16.01 16.04 15.831 15.985 142,053
12/17/2014 15.61 16 15.51 15.9 155,192
12/16/2014 15.38 15.97 15.33 15.56 317,191
12/15/2014 15.51 15.74 15.44 15.44 188,539
12/12/2014 15.38 15.6 15.38 15.45 167,015
12/11/2014 15.5 15.77 15.5 15.54 118,609
12/10/2014 15.64 15.71 15.42 15.44 233,017
12/09/2014 15.18 15.69 15.18 15.68 175,733
12/08/2014 15.36 15.64 15.25 15.34 97,355
12/05/2014 15.3 15.69 15.26 15.39 177,515
12/04/2014 15.16 15.47 15.06 15.28 145,047
12/03/2014 15.17 15.36 15 15.2 115,637
12/02/2014 14.98 15.28 14.98 15.1 116,060
12/01/2014 15.21 15.21 14.95 14.98 117,795
11/28/2014 15.44 15.445 15.12 15.15 44,592
11/26/2014 15.45 15.46 15.29 15.4 95,066
11/25/2014 15.46 15.59 15.3 15.4 108,932
11/24/2014 15.18 15.4475 15.078 15.4 173,167
11/21/2014 15.53 15.63 15.14 15.19 135,597
11/20/2014 15.13 15.39 15.06 15.38 83,206
11/19/2014 15.43 15.43 15.1 15.21 79,598
11/18/2014 15.47 15.59 15.42 15.43 138,149
11/17/2014 15.6 15.6599 15.47 15.52 79,557
11/14/2014 15.83 15.83 15.59 15.6 130,421
11/13/2014 15.95 15.95 15.648 15.8 126,622
11/12/2014 15.48 15.91 15.48 15.88 109,794
11/11/2014 15.45 15.59 15.41 15.57 185,496
11/10/2014 15.45 15.51 15.35 15.47 114,497
11/07/2014 15.45 15.52 15.3 15.44 155,482
11/06/2014 15.35 15.6 15.32 15.48 164,379
11/05/2014 15.58 15.6 15.29 15.37 133,581
11/04/2014 15.45 15.6 15.2 15.44 119,512
11/03/2014 15.72 15.79 15.52 15.58 166,683
10/31/2014 15.7 15.85 15.425 15.75 260,960
10/30/2014 15.34 15.55 15.08 15.51 179,771
10/29/2014 15.38 15.5 15.26 15.36 198,103
10/28/2014 15.2 15.37 15.052 15.34 171,972
10/27/2014 15.03 15.25 14.96 15.1 132,438
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?