Dime Community Bancshares Inc (DCOM)

USD 29.74

(2.2%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2009 26.5 26.75 25.0 26.75 2700.00
04 Jun, 2009 26.34 26.5 26.0 26.5 1100.00
03 Jun, 2009 25.99 26.05 25.84 26.0 2900.00
02 Jun, 2009 25.25 25.25 25.25 25.25 -
01 Jun, 2009 25.25 25.25 25.25 25.25 2000.00
29 May, 2009 25.5 25.5 25.35 25.35 500.00
28 May, 2009 25.25 25.56 25.25 25.56 800.00
27 May, 2009 26.75 27.0 26.03 26.15 2200.00
26 May, 2009 28.73 28.73 26.31 27.32 14.3 Thousand
22 May, 2009 26.63 28.33 25.92 26.74 14.9 Thousand