Dime Community Bancshares Inc (DCOM)

USD 30.39

(-1.71%)

Historical Prices

Date Open High Low Close Volume
26 Apr, 2004 40.75 40.75 40.75 40.75 218.00
23 Apr, 2004 40.51 40.51 40.51 40.51 383.00
22 Apr, 2004 42.15 42.2 40.0 42.0 10.28 Thousand
21 Apr, 2004 43.45 43.45 42.15 42.2 9323.00
20 Apr, 2004 42.95 43.9 42.25 43.45 7628.00
19 Apr, 2004 43.0 43.0 42.2 42.2 4710.00
16 Apr, 2004 43.5 46.0 42.5 42.5 5414.00
15 Apr, 2004 45.0 45.0 42.5 42.5 2265.00
14 Apr, 2004 44.0 45.0 43.5 45.0 2295.00
13 Apr, 2004 45.75 46.0 43.5 43.5 11.55 Thousand