Dime Community Bancshares Inc PR (DCOMP)

DCOMP
🏛️ États-Unis →
19.26
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 19.81 19.81 19.81 19.81 0.9K
09:38 20.00 20.00 20.00 20.00 0.1K
09:39 20.08 20.08 20.08 20.08 0.2K
10:23 19.95 19.95 19.95 19.95 0.1K
10:24 20.15 20.15 20.15 20.15 0.1K
11:59 19.90 19.90 19.90 19.90 0.5K
12:32 20.05 20.05 20.05 20.05 0.2K
15:54 19.91 19.91 19.91 19.91 0.2K
15:59 19.91 19.91 19.91 19.91 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 19.19 19.50 19.19 19.26 0.0M
2025-09-30 19.43 19.90 18.85 19.16 0.1M
2025-09-29 19.85 20.15 19.73 19.65 0.0M
2025-09-26 19.81 20.15 19.81 19.91 0.0M
2025-09-25 20.13 20.35 19.97 20.04 0.0M
2025-09-24 19.70 20.25 19.70 19.91 0.0M
2025-09-23 20.40 20.40 19.62 19.90 0.0M
2025-09-22 20.11 20.30 19.86 20.15 0.0M
2025-09-19 20.29 20.29 19.78 20.00 0.0M
2025-09-18 20.05 20.31 20.00 20.20 0.0M
2025-09-17 20.30 20.31 20.04 20.21 0.0M
2025-09-16 20.31 20.32 20.07 20.15 0.0M
2025-09-15 20.07 20.31 19.96 20.20 0.0M
2025-09-12 20.31 20.31 19.97 20.31 0.0M
2025-09-11 20.31 20.31 20.00 20.30 0.0M
2025-09-10 20.00 20.14 19.63 20.14 0.0M
2025-09-09 19.95 20.00 19.71 19.93 0.0M
2025-09-08 19.55 19.95 19.55 19.80 0.0M
2025-09-05 19.58 19.65 19.53 19.60 0.0M
2025-09-04 19.49 19.54 19.37 19.46 0.0M
2025-09-03 19.38 19.60 19.30 19.35 0.0M
2025-09-02 19.11 19.39 18.96 19.33 0.0M
2025-08-29 18.71 19.11 18.71 19.11 0.0M
2025-08-28 18.86 18.86 18.77 18.77 0.0M
2025-08-27 18.66 18.90 18.66 18.76 0.0M
2025-08-26 18.70 18.70 18.45 18.64 0.0M
2025-08-25 18.75 18.75 18.50 18.64 0.0M
2025-08-22 18.70 19.02 18.70 18.80 0.0M
2025-08-21 19.15 19.15 18.59 18.80 0.0M
2025-08-20 19.10 19.22 19.05 19.06 0.0M
2025-08-19 19.35 19.35 19.02 19.09 0.0M
2025-08-18 19.20 19.35 18.95 19.20 0.0M
2025-08-15 19.45 19.45 18.91 19.07 0.0M
2025-08-14 19.15 19.38 18.93 19.38 0.0M
2025-08-13 18.81 19.23 18.78 19.18 0.0M
2025-08-12 19.24 19.24 18.60 18.81 0.0M
2025-08-11 19.47 19.70 18.90 19.00 0.0M
2025-08-08 19.68 19.79 19.42 19.42 0.0M
2025-08-07 20.30 20.31 20.06 20.06 0.0M
2025-08-06 20.30 20.32 20.17 20.17 0.0M
2025-08-05 20.65 20.75 19.83 20.15 0.0M
2025-08-04 20.34 20.70 20.34 20.52 0.0M
2025-08-01 20.39 20.56 19.91 20.31 0.0M
2025-07-31 19.90 20.75 19.72 20.40 0.0M
2025-07-30 19.74 19.90 19.60 19.90 0.0M
2025-07-29 19.68 19.87 19.45 19.71 0.0M
2025-07-28 19.45 19.68 19.30 19.68 0.0M
2025-07-25 19.49 19.60 19.30 19.44 0.0M
2025-07-24 19.29 19.75 19.29 19.42 0.0M
2025-07-23 19.40 19.52 19.40 19.52 0.0M
2025-07-22 19.39 19.40 19.26 19.40 0.0M
2025-07-21 19.35 19.35 19.23 19.34 0.0M
2025-07-18 19.35 19.42 19.10 19.18 0.0M
2025-07-17 19.40 19.40 19.10 19.10 0.0M
2025-07-16 19.18 19.25 19.17 19.25 0.0M
2025-07-15 19.37 19.45 19.23 19.34 0.0M
2025-07-14 19.44 19.44 19.01 19.38 0.0M
2025-07-11 19.41 19.45 19.20 19.34 0.0M
2025-07-10 19.42 19.42 19.35 19.41 0.0M
2025-07-09 19.40 19.40 19.13 19.35 0.0M
2025-07-08 19.44 19.44 19.03 19.30 0.0M
2025-07-07 19.23 19.43 19.19 19.43 0.0M
2025-07-03 19.28 19.30 19.20 19.30 0.0M
2025-07-02 19.21 19.39 19.10 19.10 0.0M
2025-07-01 19.35 19.40 18.47 19.24 0.0M
2025-06-30 18.65 19.29 18.45 19.10 0.0M
2025-06-27 18.29 18.50 18.22 18.50 0.0M
2025-06-26 17.96 18.29 17.90 18.28 0.0M
2025-06-25 17.99 18.15 17.95 18.07 0.0M
2025-06-24 18.27 18.29 18.00 18.23 0.0M
2025-06-23 17.90 18.27 17.64 18.19 0.0M
2025-06-20 17.89 18.29 17.55 18.17 0.0M
2025-06-18 17.83 17.85 17.72 17.79 0.0M
2025-06-17 17.57 17.90 17.56 17.88 0.0M
2025-06-16 17.88 17.88 17.88 17.88 0.0M
2025-06-13 17.90 17.95 17.70 17.90 0.0M
2025-06-12 17.94 17.95 17.71 17.94 0.0M
2025-06-11 17.90 17.98 17.88 17.93 0.0M
2025-06-10 17.84 17.84 17.46 17.84 0.0M
2025-06-09 17.40 17.90 17.40 17.80 0.0M
2025-06-06 17.52 17.74 17.50 17.62 0.0M
2025-06-05 17.64 17.77 17.50 17.58 0.0M
2025-06-04 17.68 17.69 17.50 17.57 0.0M
2025-06-03 17.45 17.73 17.45 17.64 0.0M
2025-06-02 17.65 17.65 17.30 17.54 0.0M
2025-05-30 17.79 18.41 17.05 17.32 0.1M
2025-05-29 17.89 18.14 17.75 17.90 0.0M
2025-05-28 18.49 18.55 17.70 17.70 0.0M
2025-05-27 18.20 18.45 18.18 18.33 0.0M
2025-05-23 18.60 18.60 17.89 18.20 0.0M
2025-05-22 18.95 18.95 18.21 18.24 0.0M
2025-05-21 18.70 18.78 18.31 18.31 0.0M
2025-05-20 19.05 19.35 18.52 18.55 0.0M
2025-05-19 18.80 18.98 18.80 18.89 0.0M
2025-05-16 19.00 19.00 18.78 19.00 0.0M
2025-05-15 19.17 19.48 19.00 19.40 0.0M
2025-05-14 19.10 19.21 18.84 19.10 0.0M
2025-05-13 19.05 19.21 18.71 18.92 0.0M
2025-05-12 18.95 19.09 18.70 18.78 0.0M
2025-05-09 19.10 19.10 18.65 18.74 0.0M
2025-05-08 18.80 19.10 18.75 18.95 0.0M
2025-05-07 19.00 19.25 18.82 19.23 0.0M
2025-05-06 19.18 19.18 18.90 19.00 0.0M
2025-05-05 19.38 19.41 18.93 19.17 0.0M
2025-05-02 19.09 19.52 18.91 19.20 0.0M
2025-05-01 18.95 19.08 18.78 19.00 0.0M
2025-04-30 18.53 19.19 18.49 18.71 0.0M
2025-04-29 19.10 19.17 18.45 18.90 0.0M
2025-04-28 18.85 18.89 18.56 18.89 0.0M
2025-04-25 18.73 19.00 18.37 18.59 0.0M
2025-04-24 19.19 19.19 18.62 18.62 0.0M
2025-04-23 18.88 19.19 18.75 18.78 0.0M
2025-04-22 18.70 18.90 18.46 18.85 0.0M
2025-04-21 18.00 19.09 18.00 18.41 0.0M
2025-04-17 18.40 18.90 18.27 18.71 0.0M
2025-04-16 18.39 18.80 18.26 18.55 0.0M
2025-04-15 18.60 18.65 17.82 18.35 0.0M
2025-04-14 17.91 19.25 17.91 18.27 0.0M
2025-04-11 18.01 19.00 17.70 18.10 0.0M
2025-04-10 18.51 18.51 17.85 18.15 0.0M
2025-04-09 18.50 19.25 17.51 18.77 0.0M
2025-04-08 18.56 18.80 18.26 18.70 0.0M
2025-04-07 18.62 19.51 18.24 18.57 0.0M
2025-04-04 18.65 19.20 18.65 19.05 0.0M
2025-04-03 19.04 19.37 18.98 19.25 0.0M
2025-04-02 19.29 19.39 19.23 19.35 0.0M
2025-04-01 19.40 19.40 19.18 19.40 0.0M
2025-03-31 19.23 19.25 18.95 19.25 0.0M
2025-03-28 19.33 19.45 19.10 19.10 0.0M
2025-03-27 19.45 19.50 19.26 19.50 0.0M
2025-03-26 19.49 19.51 19.43 19.48 0.0M
2025-03-25 19.59 19.60 19.58 19.60 0.0M
2025-03-24 19.65 19.65 19.27 19.41 0.0M
2025-03-21 19.52 19.54 19.31 19.50 0.0M
2025-03-20 19.32 19.63 19.32 19.63 0.0M
2025-03-19 19.37 19.57 19.28 19.48 0.0M
2025-03-18 19.36 19.48 19.36 19.48 0.0M
2025-03-17 19.65 19.65 19.25 19.55 0.0M
2025-03-14 19.47 19.47 19.32 19.40 0.0M
2025-03-13 19.28 19.50 19.28 19.37 0.0M
2025-03-12 19.25 19.31 19.25 19.31 0.0M
2025-03-11 19.29 19.39 19.11 19.27 0.0M
2025-03-10 19.20 19.48 19.20 19.24 0.0M
2025-03-07 19.40 19.52 19.32 19.43 0.0M
2025-03-06 19.41 19.41 19.41 19.41 0.0M
2025-03-05 19.52 19.58 19.09 19.58 0.0M
2025-03-04 19.48 19.48 19.13 19.29 0.0M
2025-03-03 19.44 19.60 19.05 19.40 0.0M
2025-02-28 19.40 19.62 19.32 19.32 0.0M
2025-02-27 19.15 19.58 18.95 19.40 0.0M
2025-02-26 19.37 19.37 19.20 19.33 0.0M
2025-02-25 19.12 19.33 19.05 19.33 0.0M
2025-02-24 19.09 19.14 19.05 19.08 0.0M
2025-02-21 18.98 19.08 18.85 19.08 0.0M
2025-02-20 19.04 19.16 19.00 19.01 0.0M
2025-02-19 19.17 19.28 18.96 19.18 0.0M
2025-02-18 19.29 19.30 19.08 19.08 0.0M
2025-02-14 19.27 19.28 19.08 19.21 0.0M
2025-02-13 19.10 19.25 19.00 19.11 0.0M
2025-02-12 19.06 19.40 18.90 19.07 0.0M
2025-02-11 19.19 19.51 18.99 19.40 0.0M
2025-02-10 19.13 19.50 19.13 19.20 0.0M
2025-02-07 19.31 19.46 19.07 19.45 0.0M
2025-02-06 19.44 19.74 19.44 19.45 0.0M
2025-02-05 19.72 19.97 19.72 19.86 0.0M
2025-02-04 19.40 19.68 19.40 19.67 0.0M
2025-02-03 19.69 19.97 19.46 19.46 0.0M
2025-01-31 20.47 20.60 19.55 19.62 0.1M
2025-01-30 20.57 20.60 20.50 20.60 0.0M
2025-01-29 20.70 20.70 20.60 20.60 0.0M
2025-01-28 20.70 20.70 20.60 20.60 0.0M
2025-01-27 20.54 20.69 20.32 20.59 0.0M
2025-01-24 20.50 20.73 20.48 20.55 0.0M
2025-01-23 20.15 20.48 20.13 20.44 0.0M
2025-01-22 20.21 20.42 20.14 20.41 0.0M
2025-01-21 20.45 20.47 20.10 20.42 0.0M
2025-01-17 20.50 20.50 20.20 20.35 0.0M
2025-01-16 20.11 20.39 19.80 20.37 0.0M
2025-01-15 20.10 20.13 19.98 19.98 0.0M
2025-01-14 20.00 20.00 19.73 19.90 0.0M
2025-01-13 19.62 19.84 19.60 19.84 0.0M
2025-01-10 19.87 20.05 19.62 19.85 0.0M
2025-01-08 19.83 19.99 19.70 19.99 0.0M
2025-01-07 19.71 19.81 19.58 19.78 0.0M
2025-01-06 19.68 19.95 19.57 19.69 0.0M
2025-01-03 19.42 19.74 19.42 19.71 0.0M
2025-01-02 19.03 19.65 19.03 19.65 0.0M