Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
02 May, 2017 36.35 36.65 35.9 36.25 62.2 Thousand
01 May, 2017 36.4 36.7 36.1 36.4 48.7 Thousand
28 Apr, 2017 36.6 36.6 36.1 36.25 79.3 Thousand
27 Apr, 2017 37.1 37.35 35.98 36.45 70.7 Thousand
26 Apr, 2017 36.9 37.95 36.65 37.25 203.2 Thousand
25 Apr, 2017 35.95 37.0 35.95 36.85 172.9 Thousand
24 Apr, 2017 34.8 35.6 34.8 35.4 95.7 Thousand
21 Apr, 2017 33.6 34.25 33.6 34.15 50.5 Thousand
20 Apr, 2017 33.15 33.8 32.9 33.8 38.3 Thousand
19 Apr, 2017 32.75 33.3 32.75 32.85 28.5 Thousand