Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 11:53AM ET - U.S. Markets close in 4 hours and 7 minutes. Dow Up 1.37% Nasdaq Up 1.51%
Dime Community Bancshares Inc. (DCOM)At 11:38AM ET: 11.81  Up 0.18 (1.55%)  
MORE ON DCOM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0911.4311.6811.4111.6366,20011.63
19-Nov-0911.7411.7511.3911.4877,00011.48
18-Nov-0911.8011.9811.7411.88111,20011.88
17-Nov-0911.6611.9611.5711.83117,60011.83
16-Nov-0911.7411.9311.6111.70131,40011.70
13-Nov-0911.5811.8111.4911.58131,50011.58
12-Nov-0911.7411.9111.4511.50249,80011.50
11-Nov-0911.9611.9711.7011.73232,00011.73
10-Nov-0911.1611.4311.1611.34223,40011.34
9-Nov-0911.2111.2711.0011.19153,90011.19
6-Nov-0910.7511.0710.5511.07104,00011.07
5-Nov-0910.4710.8810.2510.85101,20010.85
4-Nov-0910.9710.9710.3110.3495,80010.34
3-Nov-0910.7610.9710.6910.9557,00010.95
2-Nov-0911.0311.1110.6710.8898,60010.88
30-Oct-0911.2211.2710.7910.99193,60010.99
29-Oct-0911.2511.5711.2511.34115,40011.34
28-Oct-0911.1111.1110.6710.87129,10010.87
28-Oct-09 $ 0.14 Dividend
27-Oct-0911.4211.4911.1311.19118,40011.05
26-Oct-0911.6411.7611.2411.4183,40011.27
23-Oct-0911.8211.9811.4511.5995,30011.44
22-Oct-0911.6111.9011.2711.81118,50011.66
21-Oct-0911.5411.8211.5411.59141,40011.44
20-Oct-0911.8111.9611.4711.5457,70011.40
19-Oct-0911.8911.9911.6111.7860,20011.63
16-Oct-0911.9412.0611.6811.8167,70011.66
15-Oct-0912.0612.1711.8212.0479,40011.89
14-Oct-0912.0012.3911.9812.1281,40011.97
13-Oct-0912.1612.4011.7911.88100,70011.73
12-Oct-0912.1412.2711.9712.21207,60012.06
9-Oct-0912.0412.1611.7512.1192,50011.96
8-Oct-0912.1212.3111.9412.01156,30011.86
7-Oct-0911.7112.1011.5012.03339,20011.88
6-Oct-0911.4311.7511.2611.74244,70011.59
5-Oct-0911.0811.3910.9311.39125,00011.25
2-Oct-0910.8611.1610.8610.9987,60010.85
1-Oct-0911.3811.5111.0011.00117,60010.86
30-Sep-0911.6211.7211.2711.4392,10011.29
29-Sep-0911.7311.9511.6211.6373,40011.48
28-Sep-0911.4211.7711.4011.6894,10011.53
25-Sep-0911.3211.4611.0911.3697,10011.22
24-Sep-0911.3811.5511.2211.39137,70011.25
23-Sep-0911.1011.5011.0011.38258,50011.24
22-Sep-0911.2711.2710.9511.22246,50011.08
21-Sep-0911.1811.3310.9011.16160,90011.02
18-Sep-0911.7211.7211.1711.31321,10011.17
17-Sep-0912.0812.1011.6811.70143,50011.55
16-Sep-0911.3812.1111.3212.08250,70011.93
15-Sep-0911.4011.5211.1611.37184,70011.23
14-Sep-0910.9011.4410.9011.40109,10011.26
11-Sep-0911.2211.2610.9710.99102,30010.85
10-Sep-0911.1511.2710.9411.27166,90011.13
9-Sep-0910.8611.2410.7811.2081,90011.06
8-Sep-0911.1111.1110.7610.90158,30010.76
4-Sep-0910.8711.0710.7311.07117,10010.93
3-Sep-0910.8711.1410.7010.93193,00010.79
2-Sep-0911.0511.1210.7910.81226,00010.67
1-Sep-0911.1311.4010.9611.05315,00010.91
31-Aug-0911.6711.6911.1311.20367,30011.06
28-Aug-0912.0612.2311.6111.75237,10011.60
27-Aug-0912.2412.2411.8511.98170,20011.83
26-Aug-0912.4912.7012.2912.3399,50012.18
25-Aug-0912.5012.7412.3312.5776,90012.41
24-Aug-0912.5112.6612.2912.37119,50012.22
21-Aug-0912.5012.6012.3712.46281,40012.30
20-Aug-0912.2212.5012.2212.34154,00012.19
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions