Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2009 26.29 26.29 25.71 25.94 9900.00
14 Sep, 2009 25.68 25.87 25.5 25.8 5000.00
11 Sep, 2009 25.96 25.96 25.51 25.93 4700.00
10 Sep, 2009 26.14 26.63 25.75 25.87 11.1 Thousand
09 Sep, 2009 26.49 26.5 26.0 26.22 6400.00
08 Sep, 2009 26.34 26.96 26.1 26.56 1600.00
04 Sep, 2009 25.82 26.78 25.72 26.22 8200.00
03 Sep, 2009 25.61 26.0 25.51 25.9 10.8 Thousand
02 Sep, 2009 25.74 25.74 25.53 25.6 5000.00
01 Sep, 2009 26.25 26.53 25.55 25.56 11.3 Thousand