Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2013 21.15 21.44 21.0 21.26 487.8 Thousand
02 Oct, 2013 21.78 21.78 21.33 21.55 79.8 Thousand
01 Oct, 2013 21.56 22.14 21.56 22.06 22 Thousand
30 Sep, 2013 21.79 21.94 21.38 21.5 36.3 Thousand
27 Sep, 2013 21.73 22.24 21.71 21.97 5800.00
26 Sep, 2013 22.04 22.08 21.86 21.94 3900.00
25 Sep, 2013 21.89 22.21 21.81 21.93 7900.00
24 Sep, 2013 22.0 22.05 21.81 21.93 11.4 Thousand
23 Sep, 2013 21.6 22.0 21.45 21.92 12.9 Thousand
20 Sep, 2013 21.69 21.79 21.31 21.68 55.5 Thousand