Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2009 21.27 21.38 21.0 21.0 6600.00
09 Nov, 2009 21.17 21.6 21.02 21.17 7400.00
06 Nov, 2009 20.85 20.91 20.75 20.83 12.7 Thousand
05 Nov, 2009 21.28 21.28 20.88 21.03 9900.00
04 Nov, 2009 22.13 22.13 20.89 20.92 11.6 Thousand
03 Nov, 2009 22.5 22.5 21.96 22.18 9100.00
02 Nov, 2009 22.1 22.4 21.75 22.0 5500.00
30 Oct, 2009 21.15 21.37 21.0 21.22 12 Thousand
29 Oct, 2009 21.99 21.99 21.13 21.13 26.7 Thousand
28 Oct, 2009 22.59 22.59 21.75 21.99 9400.00