DCOM: Historical Prices for Dime Community Bancshares, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	11.37	11.57	11.25	11.44	131,300	11.44
8-Feb-10	11.65	11.65	11.21	11.26	123,500	11.26
5-Feb-10	11.64	11.92	11.47	11.62	150,900	11.62
4-Feb-10	11.59	11.76	11.50	11.60	142,100	11.60
3-Feb-10	11.71	11.86	11.47	11.64	132,000	11.64
2-Feb-10	11.79	11.97	11.55	11.77	192,200	11.77
1-Feb-10	12.18	12.26	11.77	11.82	205,000	11.82
29-Jan-10	12.21	12.56	12.09	12.09	254,200	12.09
28-Jan-10	12.57	12.59	12.10	12.14	268,000	12.14
28-Jan-10	$ 0.14 Dividend
27-Jan-10	11.67	12.88	11.52	12.61	254,300	12.47
26-Jan-10	11.88	11.92	11.51	11.75	168,300	11.62
25-Jan-10	12.13	12.20	11.81	11.89	98,700	11.76
22-Jan-10	12.05	12.23	11.82	12.01	103,300	11.88
21-Jan-10	11.88	12.20	11.78	12.02	219,700	11.89
20-Jan-10	11.62	11.87	11.62	11.83	165,400	11.70
19-Jan-10	11.73	11.88	11.71	11.75	181,700	11.62
15-Jan-10	11.79	11.85	11.55	11.74	120,900	11.61
14-Jan-10	11.66	11.88	11.53	11.73	96,700	11.60
13-Jan-10	11.64	11.89	11.54	11.73	222,000	11.60
12-Jan-10	11.62	11.73	11.53	11.56	89,800	11.43
11-Jan-10	11.70	11.97	11.52	11.68	128,300	11.55
8-Jan-10	11.35	11.70	11.35	11.63	147,300	11.50
7-Jan-10	11.36	11.49	11.36	11.41	93,400	11.28
6-Jan-10	11.48	11.56	11.30	11.36	101,200	11.23
5-Jan-10	11.76	11.80	11.49	11.52	138,000	11.39
4-Jan-10	11.91	12.04	11.71	11.81	130,500	11.68
31-Dec-09	11.82	12.07	11.72	11.73	140,900	11.60
30-Dec-09	11.36	11.87	11.36	11.87	158,000	11.74
29-Dec-09	11.29	11.47	11.19	11.45	70,700	11.32
28-Dec-09	11.52	11.52	11.11	11.23	90,200	11.11
24-Dec-09	11.34	11.50	11.30	11.45	41,800	11.32
23-Dec-09	11.54	11.55	11.30	11.33	70,100	11.20
22-Dec-09	11.31	11.60	11.19	11.51	90,600	11.38
21-Dec-09	11.30	11.45	11.14	11.28	54,300	11.15
18-Dec-09	11.23	11.26	11.01	11.26	321,600	11.13
17-Dec-09	11.23	11.32	10.91	11.09	83,100	10.97
16-Dec-09	11.20	11.44	11.16	11.34	84,200	11.21
15-Dec-09	11.50	11.55	11.15	11.16	123,800	11.04
14-Dec-09	11.45	11.57	11.37	11.57	156,400	11.44
11-Dec-09	11.25	11.44	11.20	11.39	79,700	11.26
10-Dec-09	11.23	11.40	11.10	11.22	357,700	11.10
9-Dec-09	11.33	11.45	11.00	11.22	143,100	11.10
8-Dec-09	11.49	11.69	11.34	11.35	62,500	11.22
7-Dec-09	11.62	11.84	11.50	11.61	53,700	11.48
4-Dec-09	11.40	11.77	11.36	11.66	117,400	11.53
3-Dec-09	11.37	11.70	10.79	11.16	76,100	11.04
2-Dec-09	11.10	11.40	11.05	11.34	107,300	11.21
1-Dec-09	11.38	11.62	11.07	11.12	217,600	11.00
30-Nov-09	11.20	11.33	11.11	11.24	181,100	11.12
27-Nov-09	11.09	11.40	11.00	11.14	51,400	11.02
25-Nov-09	11.81	12.03	11.40	11.42	33,000	11.29
24-Nov-09	11.77	11.91	11.58	11.78	40,900	11.65
23-Nov-09	11.84	12.10	11.73	11.80	59,200	11.67
20-Nov-09	11.43	11.68	11.41	11.63	66,200	11.50
19-Nov-09	11.74	11.75	11.39	11.48	77,000	11.35
18-Nov-09	11.80	11.98	11.74	11.88	111,200	11.75
17-Nov-09	11.66	11.96	11.57	11.83	117,600	11.70
16-Nov-09	11.74	11.93	11.61	11.70	131,400	11.57
13-Nov-09	11.58	11.81	11.49	11.58	131,500	11.45
12-Nov-09	11.74	11.91	11.45	11.50	249,800	11.37
11-Nov-09	11.96	11.97	11.70	11.73	232,000	11.60
10-Nov-09	11.16	11.43	11.16	11.34	223,400	11.21
9-Nov-09	11.21	11.27	11.00	11.19	153,900	11.07
6-Nov-09	10.75	11.07	10.55	11.07	104,000	10.95
5-Nov-09	10.47	10.88	10.25	10.85	101,200	10.73
4-Nov-09	10.97	10.97	10.31	10.34	95,800	10.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions