Dime Community Bancshares Inc (DCOM)

USD 30.39

(-1.71%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2003 31.5 32.0 31.0 32.0 9300.00
25 Aug, 2003 31.0 31.5 30.8 31.5 2100.00
22 Aug, 2003 31.0 31.0 30.25 30.25 600.00
21 Aug, 2003 30.0 30.0 29.3 30.0 5700.00
20 Aug, 2003 29.7 30.0 29.45 30.0 13.2 Thousand
19 Aug, 2003 29.75 29.75 29.5 29.7 3900.00
18 Aug, 2003 28.85 29.0 28.85 29.0 7350.00
15 Aug, 2003 29.05 29.15 29.0 29.15 3450.00
12 Aug, 2003 28.85 29.14 28.85 29.0 450.00
11 Aug, 2003 29.2 29.2 29.15 29.15 1950.00