DCOM: Historical Prices for Dime Community Bancshares, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.43	11.68	11.41	11.63	66,200	11.63
19-Nov-09	11.74	11.75	11.39	11.48	77,000	11.48
18-Nov-09	11.80	11.98	11.74	11.88	111,200	11.88
17-Nov-09	11.66	11.96	11.57	11.83	117,600	11.83
16-Nov-09	11.74	11.93	11.61	11.70	131,400	11.70
13-Nov-09	11.58	11.81	11.49	11.58	131,500	11.58
12-Nov-09	11.74	11.91	11.45	11.50	249,800	11.50
11-Nov-09	11.96	11.97	11.70	11.73	232,000	11.73
10-Nov-09	11.16	11.43	11.16	11.34	223,400	11.34
9-Nov-09	11.21	11.27	11.00	11.19	153,900	11.19
6-Nov-09	10.75	11.07	10.55	11.07	104,000	11.07
5-Nov-09	10.47	10.88	10.25	10.85	101,200	10.85
4-Nov-09	10.97	10.97	10.31	10.34	95,800	10.34
3-Nov-09	10.76	10.97	10.69	10.95	57,000	10.95
2-Nov-09	11.03	11.11	10.67	10.88	98,600	10.88
30-Oct-09	11.22	11.27	10.79	10.99	193,600	10.99
29-Oct-09	11.25	11.57	11.25	11.34	115,400	11.34
28-Oct-09	11.11	11.11	10.67	10.87	129,100	10.87
28-Oct-09	$ 0.14 Dividend
27-Oct-09	11.42	11.49	11.13	11.19	118,400	11.05
26-Oct-09	11.64	11.76	11.24	11.41	83,400	11.27
23-Oct-09	11.82	11.98	11.45	11.59	95,300	11.44
22-Oct-09	11.61	11.90	11.27	11.81	118,500	11.66
21-Oct-09	11.54	11.82	11.54	11.59	141,400	11.44
20-Oct-09	11.81	11.96	11.47	11.54	57,700	11.40
19-Oct-09	11.89	11.99	11.61	11.78	60,200	11.63
16-Oct-09	11.94	12.06	11.68	11.81	67,700	11.66
15-Oct-09	12.06	12.17	11.82	12.04	79,400	11.89
14-Oct-09	12.00	12.39	11.98	12.12	81,400	11.97
13-Oct-09	12.16	12.40	11.79	11.88	100,700	11.73
12-Oct-09	12.14	12.27	11.97	12.21	207,600	12.06
9-Oct-09	12.04	12.16	11.75	12.11	92,500	11.96
8-Oct-09	12.12	12.31	11.94	12.01	156,300	11.86
7-Oct-09	11.71	12.10	11.50	12.03	339,200	11.88
6-Oct-09	11.43	11.75	11.26	11.74	244,700	11.59
5-Oct-09	11.08	11.39	10.93	11.39	125,000	11.25
2-Oct-09	10.86	11.16	10.86	10.99	87,600	10.85
1-Oct-09	11.38	11.51	11.00	11.00	117,600	10.86
30-Sep-09	11.62	11.72	11.27	11.43	92,100	11.29
29-Sep-09	11.73	11.95	11.62	11.63	73,400	11.48
28-Sep-09	11.42	11.77	11.40	11.68	94,100	11.53
25-Sep-09	11.32	11.46	11.09	11.36	97,100	11.22
24-Sep-09	11.38	11.55	11.22	11.39	137,700	11.25
23-Sep-09	11.10	11.50	11.00	11.38	258,500	11.24
22-Sep-09	11.27	11.27	10.95	11.22	246,500	11.08
21-Sep-09	11.18	11.33	10.90	11.16	160,900	11.02
18-Sep-09	11.72	11.72	11.17	11.31	321,100	11.17
17-Sep-09	12.08	12.10	11.68	11.70	143,500	11.55
16-Sep-09	11.38	12.11	11.32	12.08	250,700	11.93
15-Sep-09	11.40	11.52	11.16	11.37	184,700	11.23
14-Sep-09	10.90	11.44	10.90	11.40	109,100	11.26
11-Sep-09	11.22	11.26	10.97	10.99	102,300	10.85
10-Sep-09	11.15	11.27	10.94	11.27	166,900	11.13
9-Sep-09	10.86	11.24	10.78	11.20	81,900	11.06
8-Sep-09	11.11	11.11	10.76	10.90	158,300	10.76
4-Sep-09	10.87	11.07	10.73	11.07	117,100	10.93
3-Sep-09	10.87	11.14	10.70	10.93	193,000	10.79
2-Sep-09	11.05	11.12	10.79	10.81	226,000	10.67
1-Sep-09	11.13	11.40	10.96	11.05	315,000	10.91
31-Aug-09	11.67	11.69	11.13	11.20	367,300	11.06
28-Aug-09	12.06	12.23	11.61	11.75	237,100	11.60
27-Aug-09	12.24	12.24	11.85	11.98	170,200	11.83
26-Aug-09	12.49	12.70	12.29	12.33	99,500	12.18
25-Aug-09	12.50	12.74	12.33	12.57	76,900	12.41
24-Aug-09	12.51	12.66	12.29	12.37	119,500	12.22
21-Aug-09	12.50	12.60	12.37	12.46	281,400	12.30
20-Aug-09	12.22	12.50	12.22	12.34	154,000	12.19
* 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