Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2009 25.8 25.8 25.26 25.26 6100.00
28 Sep, 2009 25.51 26.0 25.2 25.81 8900.00
25 Sep, 2009 25.25 25.78 25.2 25.56 26.3 Thousand
24 Sep, 2009 25.53 25.86 25.17 25.17 17.5 Thousand
23 Sep, 2009 26.0 26.0 25.1 25.51 9500.00
22 Sep, 2009 25.9 25.9 25.6 25.81 3800.00
21 Sep, 2009 25.75 26.01 25.57 25.57 6600.00
18 Sep, 2009 25.91 26.03 25.66 26.01 20.8 Thousand
17 Sep, 2009 25.65 26.18 25.65 25.96 4200.00
16 Sep, 2009 26.0 26.1 25.76 26.03 6200.00