Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2016 32.1 32.1 31.65 31.85 29.1 Thousand
18 Nov, 2016 31.4 32.2 30.95 32.0 67.4 Thousand
17 Nov, 2016 31.0 31.4 30.95 31.4 47.2 Thousand
16 Nov, 2016 30.65 30.9 30.0 30.9 54.6 Thousand
15 Nov, 2016 30.75 30.95 30.45 30.65 50.1 Thousand
14 Nov, 2016 31.15 31.9 30.8 31.0 53.6 Thousand
11 Nov, 2016 29.9 31.35 28.88 30.9 144.4 Thousand
10 Nov, 2016 28.9 29.95 28.35 29.75 74.7 Thousand
09 Nov, 2016 27.85 28.9 27.75 28.75 79.3 Thousand
08 Nov, 2016 27.85 28.0 27.6 27.75 33.9 Thousand