Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2012 20.14 20.18 19.87 19.99 12.5 Thousand
30 Nov, 2012 19.95 20.15 19.68 20.05 14.6 Thousand
29 Nov, 2012 19.94 20.15 19.8 19.86 17.1 Thousand
28 Nov, 2012 19.58 19.88 19.36 19.72 13.9 Thousand
27 Nov, 2012 19.77 19.81 19.6 19.64 34.8 Thousand
26 Nov, 2012 19.65 19.82 19.61 19.63 7100.00
23 Nov, 2012 19.82 19.82 19.51 19.78 10 Thousand
21 Nov, 2012 19.54 19.75 19.54 19.67 6700.00
20 Nov, 2012 19.61 19.9 18.75 19.37 216.6 Thousand
19 Nov, 2012 19.5 19.88 19.5 19.71 9200.00