Dime Community Bancshares Inc (NQ: DCOM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.369	4.475	4.270	4.288	489,874	-0.05(-1.08%)
Jan 29, 2009	4.829	4.829	4.296	4.334	734,991	-0.57(-11.65%)
Jan 28, 2009	4.953	4.966	4.782	4.906	862,270	+0.00(+0.00%)
Jan 27, 2009	4.898	4.949	4.757	4.906	506,245	-0.01(-0.26%)
Jan 26, 2009	4.889	5.047	4.799	4.919	741,380	+0.01(+0.26%)
Jan 23, 2009	4.902	4.991	4.070	4.906	1,711,442	-0.21(-4.17%)
Jan 22, 2009	5.273	5.456	4.953	5.119	388,372	-0.30(-5.59%)
Jan 21, 2009	5.107	5.435	4.932	5.422	575,397	+0.38(+7.53%)
Jan 20, 2009	5.277	5.512	5.043	5.043	587,230	-0.34(-6.34%)
Jan 16, 2009	5.363	5.384	5.149	5.384	342,315	+0.07(+1.37%)
Jan 15, 2009	5.265	5.439	5.145	5.311	454,484	+0.06(+1.14%)
Jan 14, 2009	5.559	5.597	5.252	5.252	401,076	-0.41(-7.16%)
Jan 13, 2009	5.469	5.712	5.456	5.657	536,142	+0.19(+3.43%)
Jan 12, 2009	5.520	5.678	5.427	5.469	405,331	-0.06(-1.08%)
Jan 09, 2009	5.747	5.747	5.516	5.529	556,732	-0.20(-3.57%)
Jan 08, 2009	5.525	5.802	5.503	5.734	312,551	+0.18(+3.23%)
Jan 07, 2009	5.589	5.623	5.495	5.555	430,320	-0.15(-2.54%)
Jan 06, 2009	5.550	5.755	5.478	5.700	290,163	+0.20(+3.73%)
Jan 05, 2009	5.606	5.721	5.405	5.495	377,529	-0.10(-1.75%)
Jan 02, 2009	5.687	5.712	5.520	5.593	218,507	-0.08(-1.43%)
Dec 31, 2008	5.375	5.738	5.316	5.674	432,146	+0.33(+6.23%)
Dec 30, 2008	5.141	5.350	5.077	5.341	893,025	+0.26(+5.12%)
Dec 29, 2008	5.068	5.137	4.991	5.081	693,551	+0.01(+0.17%)
Dec 26, 2008	5.068	5.119	4.974	5.073	493,092	+0.14(+2.77%)
Dec 24, 2008	4.957	5.036	4.903	4.936	333,796	-0.02(-0.34%)
Dec 23, 2008	5.145	5.145	4.898	4.953	882,925	-0.18(-3.43%)
Dec 22, 2008	5.346	5.364	4.969	5.128	682,918	-0.20(-3.77%)
Dec 19, 2008	5.513	5.632	5.250	5.329	941,263	-0.10(-1.77%)
Dec 18, 2008	5.802	5.902	5.367	5.425	1,035,849	-0.31(-5.47%)
Dec 17, 2008	5.710	5.948	5.572	5.739	904,613	-0.08(-1.44%)
Dec 16, 2008	5.589	5.823	5.338	5.823	442,668	+0.38(+6.99%)
Dec 15, 2008	5.869	5.869	5.371	5.442	333,433	-0.40(-6.87%)
Dec 12, 2008	5.354	5.957	5.225	5.844	313,225	+0.35(+6.40%)
Dec 11, 2008	5.764	5.906	5.467	5.492	553,389	-0.38(-6.48%)
Dec 10, 2008	5.911	6.103	5.647	5.873	376,733	+0.03(+0.50%)
Dec 09, 2008	5.877	6.149	5.798	5.844	680,270	-0.13(-2.17%)
Dec 08, 2008	5.852	5.999	5.405	5.973	588,134	+0.29(+5.08%)
Dec 05, 2008	5.229	5.693	5.183	5.685	450,823	+0.33(+6.25%)
Dec 04, 2008	5.158	5.563	5.158	5.350	562,024	+0.07(+1.27%)
Dec 03, 2008	5.070	5.325	4.919	5.283	671,496	+0.25(+4.90%)
Dec 02, 2008	4.664	5.036	4.497	5.036	717,486	+0.50(+10.97%)
Dec 01, 2008	5.467	5.522	4.505	4.539	660,028	-1.10(-19.51%)
Nov 28, 2008	5.672	5.768	5.459	5.639	205,122	-0.11(-1.89%)
Nov 26, 2008	5.601	5.823	5.409	5.748	483,473	-0.03(-0.43%)
Nov 25, 2008	5.806	5.873	5.488	5.773	429,396	+0.10(+1.77%)
Nov 24, 2008	5.208	5.735	5.158	5.672	597,024	+0.46(+8.92%)
Nov 21, 2008	5.271	5.430	4.748	5.208	976,032	+0.07(+1.38%)
Nov 20, 2008	5.471	5.693	5.108	5.137	663,136	-0.37(-6.76%)
Nov 19, 2008	5.923	6.107	5.509	5.509	502,204	-0.49(-8.16%)
Nov 18, 2008	6.145	6.358	5.689	5.999	434,430	-0.12(-1.92%)
Nov 17, 2008	6.220	6.425	6.111	6.116	456,802	-0.17(-2.66%)
Nov 14, 2008	6.689	7.053	6.249	6.283	309,962	-0.56(-8.13%)
Nov 13, 2008	6.291	6.940	6.053	6.839	561,538	+0.60(+9.66%)
Nov 12, 2008	6.233	6.634	6.162	6.237	343,045	-0.13(-2.10%)
Nov 11, 2008	6.183	6.643	6.183	6.371	267,043	+0.10(+1.53%)
Nov 10, 2008	6.848	6.848	6.245	6.275	254,689	-0.16(-2.47%)
Nov 07, 2008	6.601	6.626	6.291	6.434	345,032	-0.10(-1.54%)
Nov 06, 2008	6.651	6.860	6.513	6.534	356,060	-0.23(-3.40%)
Nov 05, 2008	7.170	7.216	6.672	6.764	361,740	-0.54(-7.34%)
Nov 04, 2008	7.153	7.316	6.889	7.299	438,525	+0.24(+3.38%)