Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2018 32.74 33.0 32.49 32.6 26.3 Thousand
03 Oct, 2018 32.08 32.89 32.08 32.72 38 Thousand
02 Oct, 2018 32.35 32.77 31.72 32.06 32.4 Thousand
01 Oct, 2018 33.25 33.28 32.44 32.57 23 Thousand
28 Sep, 2018 33.03 33.35 33.03 33.2 30 Thousand
27 Sep, 2018 33.3 33.55 33.0 33.1 30.5 Thousand
26 Sep, 2018 34.05 34.05 33.2 33.35 55.4 Thousand
25 Sep, 2018 34.5 34.55 34.0 34.05 28.1 Thousand
24 Sep, 2018 34.85 34.9 34.1 34.35 41.6 Thousand
21 Sep, 2018 35.0 35.45 34.9 35.0 82.9 Thousand