Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
18 May, 2016 28.64 29.26 28.64 29.16 84.4 Thousand
17 May, 2016 29.25 29.3 28.33 28.7 48.9 Thousand
16 May, 2016 29.27 29.73 29.14 29.51 22.6 Thousand
13 May, 2016 29.6 29.6 29.25 29.27 30.9 Thousand
12 May, 2016 29.45 29.6 29.18 29.59 28.1 Thousand
11 May, 2016 29.36 29.6 29.36 29.45 23.1 Thousand
10 May, 2016 29.31 29.74 29.31 29.51 32.6 Thousand
09 May, 2016 29.36 29.5 29.01 29.29 30.8 Thousand
06 May, 2016 29.18 29.74 28.84 29.45 41.9 Thousand
05 May, 2016 29.18 31.08 28.86 29.35 63.4 Thousand