Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2014 25.83 26.24 25.73 26.2 24.7 Thousand
28 Oct, 2014 25.0 25.9 25.0 25.9 40.7 Thousand
27 Oct, 2014 24.09 24.99 23.93 24.86 9800.00
24 Oct, 2014 23.98 24.15 23.78 24.0 30.3 Thousand
23 Oct, 2014 24.04 24.23 23.73 23.99 19.7 Thousand
22 Oct, 2014 23.98 24.14 23.56 23.65 15.3 Thousand
21 Oct, 2014 24.04 24.32 23.78 23.99 14.9 Thousand
20 Oct, 2014 23.82 24.41 23.63 23.99 21.2 Thousand
17 Oct, 2014 24.69 24.91 23.77 24.01 16.9 Thousand
16 Oct, 2014 24.01 24.52 24.01 24.31 16.8 Thousand