Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2016 34.75 35.4 34.6 35.25 61.8 Thousand
05 Dec, 2016 33.75 34.65 33.75 34.65 53.9 Thousand
02 Dec, 2016 34.3 34.35 33.65 33.65 93.4 Thousand
01 Dec, 2016 33.85 34.45 33.85 34.35 54.7 Thousand
30 Nov, 2016 33.5 33.9 33.39 33.65 122.3 Thousand
29 Nov, 2016 33.0 33.5 33.0 33.3 42 Thousand
28 Nov, 2016 33.35 33.35 32.8 33.05 82.9 Thousand
25 Nov, 2016 33.15 33.5 33.15 33.35 23.3 Thousand
23 Nov, 2016 32.5 33.1 32.2 32.9 72 Thousand
22 Nov, 2016 31.1 32.5 31.1 32.3 285.8 Thousand