Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
28 Jun, 2017 32.75 33.55 32.75 33.25 43.3 Thousand
27 Jun, 2017 32.3 33.25 32.2 32.55 50.2 Thousand
26 Jun, 2017 32.45 32.55 31.85 32.3 60.1 Thousand
23 Jun, 2017 32.15 32.55 31.9 32.4 148.7 Thousand
22 Jun, 2017 32.15 32.5 31.85 32.1 32.2 Thousand
21 Jun, 2017 33.15 33.15 32.15 32.15 44.5 Thousand
20 Jun, 2017 33.35 33.55 32.95 33.05 34.8 Thousand
19 Jun, 2017 33.65 33.7 32.65 33.35 56.7 Thousand
16 Jun, 2017 33.75 33.9 33.2 33.6 186 Thousand
15 Jun, 2017 33.75 34.23 30.26 34.0 110.5 Thousand