Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2016 28.63 28.93 28.4 28.63 79.6 Thousand
23 Sep, 2016 28.75 28.9 28.62 28.79 84.2 Thousand
22 Sep, 2016 28.9 28.9 28.66 28.75 145.5 Thousand
21 Sep, 2016 28.95 29.0 28.57 28.6 74 Thousand
20 Sep, 2016 29.3 29.3 28.85 28.89 43.4 Thousand
19 Sep, 2016 29.03 29.51 29.03 29.1 119.7 Thousand
16 Sep, 2016 29.48 29.67 28.77 29.02 357.9 Thousand
15 Sep, 2016 29.19 29.75 29.15 29.36 65.9 Thousand
14 Sep, 2016 29.15 29.58 29.15 29.3 46.7 Thousand
13 Sep, 2016 29.47 29.47 29.11 29.28 68.3 Thousand