Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

11.46 +0.04 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 2.577 2.580 2.545 2.545 12,019,993 -0.03(-1.02%)
Apr 27, 2007 2.567 2.580 2.555 2.571 12,122,957 +0.00(+0.00%)
Apr 26, 2007 2.596 2.596 2.538 2.571 18,490,108 -0.03(-1.18%)
Apr 25, 2007 2.571 2.608 2.567 2.602 8,635,817 +0.03(+1.08%)
Apr 24, 2007 2.576 2.584 2.552 2.574 9,901,197 +0.00(+0.00%)
Apr 23, 2007 2.586 2.596 2.570 2.574 11,822,065 -0.02(-0.79%)
Apr 20, 2007 2.609 2.613 2.584 2.595 13,062,425 -0.00(-0.17%)
Apr 19, 2007 2.597 2.616 2.583 2.599 6,158,535 -0.01(-0.45%)
Apr 18, 2007 2.597 2.616 2.593 2.611 11,167,469 +0.01(+0.34%)
Apr 17, 2007 2.609 2.616 2.597 2.602 8,902,982 -0.01(-0.28%)
Apr 16, 2007 2.551 2.612 2.551 2.609 15,556,021 +0.05(+1.88%)
Apr 13, 2007 2.625 2.625 2.542 2.561 12,371,008 +0.02(+0.92%)
Apr 12, 2007 2.544 2.558 2.516 2.538 9,629,861 -0.01(-0.23%)
Apr 11, 2007 2.549 2.551 2.527 2.544 11,515,445 -0.01(-0.29%)
Apr 10, 2007 2.593 2.603 2.546 2.551 15,647,988 -0.04(-1.58%)
Apr 09, 2007 2.595 2.605 2.587 2.592 19,048,952 -0.00(-0.06%)
Apr 05, 2007 2.646 2.646 2.568 2.593 14,341,368 +0.00(+0.11%)
Apr 04, 2007 2.587 2.593 2.570 2.590 19,775,638 +0.01(+0.45%)
Apr 03, 2007 2.564 2.583 2.555 2.579 19,853,650 +0.02(+0.80%)
Apr 02, 2007 2.546 2.558 2.532 2.558 26,113,104 -0.01(-0.23%)
Mar 30, 2007 2.544 2.565 2.530 2.564 25,865,094 +0.02(+0.80%)
Mar 29, 2007 2.536 2.548 2.529 2.544 8,671,094 +0.02(+0.98%)
Mar 28, 2007 2.526 2.533 2.507 2.519 8,283,471 -0.01(-0.29%)
Mar 27, 2007 2.530 2.539 2.514 2.526 9,760,555 -0.02(-0.63%)
Mar 26, 2007 2.545 2.551 2.514 2.542 23,778,104 -0.01(-0.34%)
Mar 23, 2007 2.561 2.561 2.532 2.551 8,761,654 -0.01(-0.40%)
Mar 22, 2007 2.560 2.568 2.554 2.561 11,623,890 +0.00(+0.11%)
Mar 21, 2007 2.514 2.564 2.504 2.558 17,834,778 +0.04(+1.74%)
Mar 20, 2007 2.493 2.514 2.478 2.514 15,111,812 +0.02(+0.88%)
Mar 19, 2007 2.501 2.501 2.479 2.493 11,006,438 +0.00(+0.06%)
Mar 16, 2007 2.530 2.530 2.478 2.491 15,382,119 +0.01(+0.35%)
Mar 15, 2007 2.437 2.484 2.437 2.482 7,840,277 +0.04(+1.67%)
Mar 14, 2007 2.437 2.444 2.415 2.441 13,627,181 -0.00(-0.06%)
Mar 13, 2007 2.468 2.453 2.430 2.443 11,898,314 -0.02(-1.00%)
Mar 12, 2007 2.463 2.468 2.462 2.468 7,044,449 +0.01(+0.24%)
Mar 09, 2007 2.478 2.481 2.455 2.462 10,874,028 -0.01(-0.30%)
Mar 08, 2007 2.459 2.491 2.459 2.469 11,638,984 +0.02(+0.95%)
Mar 07, 2007 2.441 2.453 2.421 2.446 9,640,495 +0.00(+0.06%)
Mar 06, 2007 2.428 2.461 2.411 2.444 12,267,413 +0.03(+1.09%)
Mar 05, 2007 2.411 2.443 2.405 2.418 12,299,658 -0.03(-1.07%)
Mar 02, 2007 2.469 2.476 2.441 2.444 12,379,927 -0.02(-0.89%)
Mar 01, 2007 2.437 2.471 2.402 2.466 13,801,571 +0.03(+1.08%)
Feb 28, 2007 2.443 2.466 2.406 2.440 10,039,781 +0.00(+0.18%)
Feb 27, 2007 2.440 2.478 2.420 2.436 11,811,184 -0.03(-1.12%)
Feb 26, 2007 2.484 2.527 2.450 2.463 8,349,909 -0.02(-0.82%)
Feb 23, 2007 2.558 2.560 2.474 2.484 7,777,160 -0.03(-1.05%)
Feb 22, 2007 2.533 2.536 2.493 2.510 7,699,635 -0.02(-0.81%)
Feb 21, 2007 2.517 2.532 2.501 2.530 10,797,190 +0.00(+0.12%)
Feb 20, 2007 2.514 2.532 2.506 2.527 5,985,861 +0.01(+0.29%)
Feb 16, 2007 2.507 2.520 2.488 2.520 10,402,020 +0.01(+0.52%)
Feb 15, 2007 2.511 2.520 2.491 2.507 10,194,830 +0.00(+0.00%)
Feb 14, 2007 2.485 2.509 2.479 2.507 9,090,750 +0.02(+0.94%)
Feb 13, 2007 2.456 2.484 2.450 2.484 15,244,585 +0.03(+1.43%)
Feb 12, 2007 2.449 2.453 2.440 2.449 8,153,188 +0.01(+0.24%)
Feb 09, 2007 2.525 2.525 2.428 2.443 12,843,017 -0.02(-0.83%)
Feb 08, 2007 2.487 2.487 2.450 2.463 13,990,106 -0.02(-0.94%)
Feb 07, 2007 2.478 2.490 2.468 2.487 11,988,188 +0.00(+0.18%)
Feb 06, 2007 2.481 2.509 2.469 2.482 18,828,192 +0.01(+0.59%)
Feb 05, 2007 2.511 2.513 2.465 2.468 20,515,896 -0.05(-1.91%)
Feb 02, 2007 2.500 2.529 2.475 2.516 24,200,030 +0.05(+2.07%)
Feb 01, 2007 2.431 2.469 2.431 2.465 17,002,590 +0.00(+0.12%)
Jan 31, 2007 2.433 2.466 2.415 2.462 25,270,968 +0.06(+2.49%)
Jan 30, 2007 2.414 2.420 2.399 2.402 12,064,340 -0.01(-0.24%)
Jan 29, 2007 2.396 2.418 2.396 2.408 10,551,581 +0.02(+0.73%)
Jan 26, 2007 2.385 2.398 2.379 2.390 13,072,846 +0.01(+0.43%)
Jan 25, 2007 2.402 2.418 2.379 2.380 14,380,474 -0.03(-1.33%)
Jan 24, 2007 2.430 2.441 2.383 2.412 28,758,890 +0.03(+1.41%)
Jan 23, 2007 2.392 2.395 2.376 2.379 14,528,662 -0.01(-0.55%)
Jan 22, 2007 2.389 2.399 2.364 2.392 19,472,400 +0.00(+0.18%)
Jan 19, 2007 2.366 2.390 2.361 2.388 12,882,808 +0.02(+0.68%)
Jan 18, 2007 2.469 2.469 2.348 2.372 15,904,896 +0.01(+0.37%)
Jan 17, 2007 2.383 2.392 2.358 2.363 8,358,937 -0.03(-1.22%)
Jan 16, 2007 2.404 2.408 2.386 2.392 11,232,837 -0.01(-0.49%)
Jan 12, 2007 2.406 2.409 2.399 2.404 4,357,844 +0.00(+0.06%)
Jan 11, 2007 2.395 2.408 2.395 2.402 7,794,311 +0.01(+0.49%)
Jan 10, 2007 2.383 2.396 2.374 2.390 7,163,823 +0.01(+0.31%)
Jan 09, 2007 2.372 2.396 2.369 2.383 14,695,375 +0.02(+0.68%)
Jan 08, 2007 2.367 2.372 2.355 2.367 8,667,664 +0.00(+0.00%)
Jan 05, 2007 2.366 2.372 2.354 2.367 12,854,680 -0.00(-0.18%)
Jan 04, 2007 2.358 2.376 2.355 2.372 9,130,754 +0.01(+0.43%)
Jan 03, 2007 2.355 2.376 2.344 2.361 10,145,434 +0.01(+0.62%)
Dec 29, 2006 2.364 2.376 2.344 2.347 11,530,586 -0.03(-1.11%)
Dec 28, 2006 2.376 2.380 2.347 2.373 10,015,083 -0.01(-0.43%)
Dec 27, 2006 2.366 2.388 2.363 2.383 8,007,675 +0.02(+0.74%)
Dec 26, 2006 2.344 2.366 2.339 2.366 7,436,875 +0.01(+0.56%)
Dec 22, 2006 2.350 2.360 2.342 2.353 6,296,645 +0.00(+0.12%)
Dec 21, 2006 2.358 2.392 2.341 2.350 15,168,069 -0.01(-0.49%)
Dec 20, 2006 2.347 2.364 2.342 2.361 12,847,819 +0.01(+0.43%)
Dec 19, 2006 2.334 2.357 2.334 2.351 12,641,315 -0.00(-0.12%)
Dec 18, 2006 2.332 2.354 2.329 2.354 19,779,754 -0.03(-1.46%)
Dec 15, 2006 2.398 2.402 2.382 2.389 11,246,558 -0.00(-0.06%)
Dec 14, 2006 2.380 2.393 2.379 2.390 6,835,887 +0.01(+0.55%)
Dec 13, 2006 2.379 2.396 2.370 2.377 9,621,972 -0.01(-0.31%)
Dec 12, 2006 2.382 2.395 2.369 2.385 5,706,635 -0.00(-0.06%)
Dec 11, 2006 2.379 2.389 2.372 2.386 5,324,500 +0.00(+0.18%)
Dec 08, 2006 2.392 2.398 2.376 2.382 4,809,956 -0.01(-0.37%)
Dec 07, 2006 2.405 2.411 2.388 2.390 5,687,425 -0.01(-0.61%)
Dec 06, 2006 2.402 2.409 2.398 2.405 7,390,909 +0.00(+0.12%)
Dec 05, 2006 2.380 2.404 2.379 2.402 8,235,447 +0.02(+0.92%)
Dec 04, 2006 2.364 2.385 2.358 2.380 9,626,774 +0.02(+0.93%)
Dec 01, 2006 2.337 2.360 2.331 2.358 9,749,578 +0.00(+0.12%)
Nov 30, 2006 2.361 2.370 2.350 2.355 8,506,440 -0.00(-0.12%)
Nov 29, 2006 2.350 2.364 2.341 2.358 8,509,871 +0.01(+0.56%)
Nov 28, 2006 2.361 2.376 2.345 2.345 8,949,634 -0.02(-0.68%)
Nov 27, 2006 2.369 2.379 2.361 2.361 10,076,828 -0.01(-0.61%)
Nov 24, 2006 2.377 2.379 2.366 2.376 2,554,882 -0.02(-0.73%)
Nov 22, 2006 2.393 2.395 2.370 2.393 8,373,345 +0.00(+0.06%)
Nov 21, 2006 2.388 2.395 2.374 2.392 7,895,162 +0.00(+0.00%)
Nov 20, 2006 2.380 2.405 2.376 2.392 8,653,257 +0.00(+0.18%)
Nov 17, 2006 2.376 2.388 2.363 2.388 8,238,191 +0.00(+0.18%)
Nov 16, 2006 2.377 2.386 2.366 2.383 7,794,997 +0.01(+0.49%)
Nov 15, 2006 2.372 2.377 2.354 2.372 7,183,719 +0.01(+0.31%)
Nov 14, 2006 2.367 2.369 2.345 2.364 9,059,403 -0.00(-0.12%)
Nov 13, 2006 2.345 2.370 2.341 2.367 11,541,563 +0.02(+0.99%)
Nov 10, 2006 2.339 2.353 2.332 2.344 17,107,556 +0.01(+0.25%)
Nov 09, 2006 2.344 2.344 2.323 2.338 16,811,866 +0.00(+0.00%)
Nov 08, 2006 2.312 2.348 2.306 2.338 15,170,813 +0.03(+1.13%)
Nov 07, 2006 2.310 2.323 2.304 2.312 11,350,839 +0.00(+0.06%)
Nov 06, 2006 2.322 2.329 2.303 2.310 9,798,975 -0.00(-0.06%)
Nov 03, 2006 2.319 2.321 2.287 2.312 27,953,456 -0.01(-0.63%)
Nov 02, 2006 2.341 2.345 2.325 2.326 15,577,646 -0.02(-0.68%)
Nov 01, 2006 2.376 2.377 2.339 2.342 27,617,288 -0.04(-1.71%)
Oct 31, 2006 2.385 2.392 2.373 2.383 12,248,890 +0.01(+0.31%)
Oct 30, 2006 2.367 2.379 2.366 2.376 16,987,496 +0.01(+0.43%)
Oct 27, 2006 2.372 2.379 2.355 2.366 10,869,912 -0.01(-0.25%)
Oct 26, 2006 2.366 2.374 2.341 2.372 16,712,387 +0.00(+0.19%)
Oct 25, 2006 2.348 2.390 2.347 2.367 18,293,752 -0.01(-0.61%)
Oct 24, 2006 2.360 2.385 2.347 2.382 10,576,965 +0.02(+0.93%)
Oct 23, 2006 2.354 2.363 2.335 2.360 13,754,102 +0.01(+0.37%)
Oct 20, 2006 2.393 2.398 2.345 2.351 22,710,598 -0.04(-1.71%)
Oct 19, 2006 2.418 2.418 2.383 2.392 11,204,023 -0.02(-1.03%)
Oct 18, 2006 2.412 2.423 2.396 2.417 8,685,502 +0.01(+0.30%)
Oct 17, 2006 2.404 2.409 2.389 2.409 10,279,902 +0.01(+0.24%)
Oct 16, 2006 2.444 2.444 2.390 2.404 22,996,684 -0.04(-1.49%)
Oct 13, 2006 2.444 2.447 2.437 2.440 6,682,210 -0.00(-0.12%)
Oct 12, 2006 2.447 2.449 2.433 2.443 6,060,641 +0.00(+0.06%)
Oct 11, 2006 2.453 2.453 2.434 2.441 7,212,534 -0.01(-0.48%)
Oct 10, 2006 2.456 2.458 2.447 2.453 6,062,013 -0.00(-0.12%)
Oct 09, 2006 2.450 2.456 2.441 2.456 6,410,531 +0.01(+0.30%)
Oct 06, 2006 2.443 2.453 2.433 2.449 11,298,013 +0.01(+0.30%)
Oct 05, 2006 2.423 2.443 2.412 2.441 12,225,564 +0.02(+0.72%)
Oct 04, 2006 2.392 2.424 2.389 2.424 7,154,219 +0.03(+1.40%)
Oct 03, 2006 2.392 2.401 2.380 2.390 9,965,687 +0.00(+0.00%)
Oct 02, 2006 2.388 2.401 2.382 2.390 7,309,268 +0.00(+0.12%)
Sep 29, 2006 2.398 2.405 2.386 2.388 7,263,302 -0.01(-0.30%)
Sep 28, 2006 2.418 2.425 2.376 2.395 8,297,192 -0.02(-0.90%)
Sep 27, 2006 2.434 2.441 2.408 2.417 8,489,289 -0.02(-0.72%)
Sep 26, 2006 2.411 2.437 2.405 2.434 8,197,028 +0.02(+1.03%)
Sep 25, 2006 2.385 2.414 2.376 2.409 8,041,292 +0.03(+1.29%)
Sep 22, 2006 2.417 2.418 2.367 2.379 9,510,144 -0.04(-1.63%)
Sep 21, 2006 2.430 2.434 2.411 2.418 7,071,205 -0.01(-0.48%)
Sep 20, 2006 2.405 2.431 2.405 2.430 5,860,312 +0.03(+1.09%)
Sep 19, 2006 2.404 2.417 2.383 2.404 3,966,104 +0.00(+0.06%)
Sep 18, 2006 2.418 2.424 2.395 2.402 8,543,487 -0.01(-0.60%)
Sep 15, 2006 2.414 2.433 2.411 2.417 10,669,583 +0.01(+0.61%)
Sep 14, 2006 2.412 2.417 2.399 2.402 11,466,097 -0.01(-0.36%)
Sep 13, 2006 2.405 2.412 2.395 2.411 4,825,050 +0.01(+0.30%)
Sep 12, 2006 2.392 2.405 2.385 2.404 6,234,214 +0.02(+0.86%)
Sep 11, 2006 2.388 2.390 2.372 2.383 4,070,385 -0.00(-0.18%)
Sep 08, 2006 2.390 2.392 2.373 2.388 4,772,909 -0.00(-0.06%)
Sep 07, 2006 2.390 2.393 2.369 2.389 17,612,496 +0.00(+0.00%)
Sep 06, 2006 2.382 2.404 2.376 2.389 5,112,508 +0.00(+0.18%)
Sep 05, 2006 2.374 2.398 2.370 2.385 5,598,238 +0.01(+0.43%)
Sep 01, 2006 2.388 2.390 2.367 2.374 5,786,904 -0.02(-0.73%)
Aug 31, 2006 2.380 2.392 2.376 2.392 4,986,960 +0.01(+0.55%)
Aug 30, 2006 2.366 2.388 2.366 2.379 4,683,036 +0.01(+0.62%)
Aug 29, 2006 2.393 2.393 2.354 2.364 10,799,248 -0.02(-0.92%)
Aug 28, 2006 2.373 2.390 2.373 2.386 5,361,548 +0.02(+0.74%)
Aug 25, 2006 2.380 2.382 2.366 2.369 5,983,803 -0.02(-0.91%)
Aug 24, 2006 2.414 2.414 2.385 2.390 5,380,071 -0.02(-0.73%)
Aug 23, 2006 2.439 2.441 2.399 2.408 6,835,201 -0.03(-1.20%)
Aug 22, 2006 2.405 2.445 2.404 2.437 8,616,210 +0.03(+1.33%)
Aug 21, 2006 2.433 2.434 2.395 2.405 5,286,081 -0.03(-1.43%)
Aug 18, 2006 2.453 2.453 2.424 2.440 3,096,182 -0.01(-0.48%)
Aug 17, 2006 2.424 2.453 2.420 2.452 6,563,522 +0.03(+1.08%)
Aug 16, 2006 2.415 2.428 2.406 2.425 5,134,462 +0.02(+0.97%)
Aug 15, 2006 2.399 2.417 2.388 2.402 6,440,032 +0.03(+1.10%)
Aug 14, 2006 2.374 2.386 2.367 2.376 4,302,273 +0.01(+0.37%)
Aug 11, 2006 2.361 2.373 2.353 2.367 5,911,080 +0.00(+0.18%)
Aug 10, 2006 2.360 2.364 2.347 2.363 6,078,479 -0.00(-0.06%)
Aug 09, 2006 2.396 2.398 2.361 2.364 9,632,262 -0.02(-0.80%)
Aug 08, 2006 2.374 2.398 2.366 2.383 9,178,778 +0.02(+0.68%)
Aug 07, 2006 2.386 2.390 2.364 2.367 6,785,805 -0.02(-0.79%)
Aug 04, 2006 2.369 2.393 2.367 2.386 12,561,733 +0.03(+1.30%)
Aug 03, 2006 2.348 2.361 2.341 2.355 5,771,811 -0.00(-0.06%)
Aug 02, 2006 2.354 2.361 2.344 2.357 9,766,044 -0.01(-0.31%)
Aug 01, 2006 2.380 2.380 2.357 2.364 10,194,830 -0.02(-0.67%)
Jul 31, 2006 2.389 2.396 2.363 2.380 8,112,642 -0.01(-0.37%)
Jul 28, 2006 2.367 2.395 2.353 2.389 10,398,590 +0.03(+1.17%)
Jul 27, 2006 2.411 2.414 2.361 2.361 8,430,974 -0.04(-1.52%)
Jul 26, 2006 2.425 2.425 2.385 2.398 11,453,748 -0.03(-1.08%)
Jul 25, 2006 2.418 2.433 2.402 2.424 6,305,564 +0.01(+0.30%)
Jul 24, 2006 2.405 2.420 2.383 2.417 6,805,015 +0.01(+0.55%)
Jul 21, 2006 2.443 2.444 2.402 2.404 8,241,621 -0.04(-1.73%)
Jul 20, 2006 2.440 2.456 2.424 2.446 11,258,221 +0.01(+0.48%)
Jul 19, 2006 2.411 2.450 2.401 2.434 11,516,179 +0.02(+1.03%)
Jul 18, 2006 2.398 2.411 2.390 2.409 7,678,367 +0.01(+0.55%)
Jul 17, 2006 2.401 2.414 2.372 2.396 5,052,135 -0.01(-0.42%)
Jul 14, 2006 2.402 2.408 2.376 2.406 8,209,377 +0.01(+0.24%)
Jul 13, 2006 2.417 2.428 2.390 2.401 9,160,940 -0.02(-0.66%)
Jul 12, 2006 2.431 2.434 2.405 2.417 9,107,428 -0.01(-0.60%)
Jul 11, 2006 2.417 2.433 2.404 2.431 7,203,615 +0.02(+0.72%)
Jul 10, 2006 2.388 2.418 2.381 2.414 9,322,850 +0.04(+1.53%)
Jul 07, 2006 2.383 2.401 2.370 2.377 5,631,169 -0.01(-0.55%)
Jul 06, 2006 2.382 2.409 2.382 2.390 5,183,172 +0.01(+0.61%)
Jul 05, 2006 2.434 2.434 2.370 2.376 7,912,999 -0.06(-2.40%)
Jul 03, 2006 2.404 2.436 2.382 2.434 2,852,631 +0.03(+1.15%)
Jun 30, 2006 2.406 2.427 2.398 2.406 9,930,012 +0.00(+0.06%)
Jun 29, 2006 2.373 2.405 2.361 2.405 7,465,689 +0.04(+1.79%)
Jun 28, 2006 2.364 2.376 2.348 2.363 7,139,125 +0.00(+0.19%)
Jun 27, 2006 2.372 2.382 2.353 2.358 6,274,691 -0.01(-0.43%)
Jun 26, 2006 2.344 2.374 2.344 2.369 5,867,859 +0.03(+1.18%)
Jun 23, 2006 2.355 2.357 2.287 2.341 9,860,720 -0.02(-0.74%)
Jun 22, 2006 2.372 2.380 2.345 2.358 10,485,719 -0.02(-0.68%)
Jun 21, 2006 2.382 2.402 2.373 2.374 9,002,461 -0.01(-0.61%)
Jun 20, 2006 2.383 2.396 2.376 2.389 7,345,629 +0.00(+0.06%)
Jun 19, 2006 2.447 2.449 2.383 2.388 8,648,454 -0.06(-2.44%)
Jun 16, 2006 2.459 2.459 2.431 2.447 5,956,360 -0.01(-0.42%)
Jun 15, 2006 2.424 2.459 2.412 2.458 7,922,604 +0.05(+1.87%)
Jun 14, 2006 2.411 2.433 2.399 2.412 11,837,941 +0.02(+0.91%)
Jun 13, 2006 2.405 2.441 2.389 2.390 7,635,146 -0.03(-1.09%)
Jun 12, 2006 2.436 2.444 2.412 2.417 4,996,564 -0.01(-0.30%)
Jun 09, 2006 2.412 2.436 2.405 2.424 15,332,723 +0.02(+0.85%)
Jun 08, 2006 2.408 2.420 2.385 2.404 13,697,159 -0.01(-0.36%)
Jun 07, 2006 2.406 2.439 2.399 2.412 9,958,140 +0.00(+0.12%)
Jun 06, 2006 2.434 2.441 2.398 2.409 8,608,663 -0.01(-0.48%)
Jun 05, 2006 2.446 2.456 2.420 2.421 8,151,748 -0.02(-0.95%)
Jun 02, 2006 2.468 2.478 2.434 2.444 7,600,157 -0.01(-0.47%)
Jun 01, 2006 2.428 2.459 2.422 2.456 7,829,300 +0.03(+1.14%)
May 31, 2006 2.409 2.433 2.404 2.428 12,102,073 +0.02(+0.91%)
May 30, 2006 2.453 2.455 2.402 2.406 7,377,188 -0.05(-1.90%)
May 26, 2006 2.439 2.469 2.434 2.453 10,495,324 +0.02(+0.84%)
May 25, 2006 2.425 2.438 2.412 2.433 8,387,066 +0.03(+1.09%)
May 24, 2006 2.411 2.424 2.382 2.406 10,452,102 -0.01(-0.42%)
May 23, 2006 2.455 2.456 2.417 2.417 6,195,795 -0.03(-1.07%)
May 22, 2006 2.414 2.453 2.409 2.443 8,331,495 +0.03(+1.09%)
May 19, 2006 2.420 2.449 2.409 2.417 9,874,441 +0.01(+0.36%)
May 18, 2006 2.441 2.468 2.408 2.408 10,965,960 -0.03(-1.43%)
May 17, 2006 2.475 2.475 2.441 2.443 8,439,207 -0.03(-1.18%)
May 16, 2006 2.504 2.504 2.466 2.472 11,407,096 -0.02(-0.70%)
May 15, 2006 2.465 2.493 2.463 2.490 5,808,858 +0.02(+0.77%)
May 12, 2006 2.482 2.495 2.460 2.471 10,711,433 -0.01(-0.47%)
May 11, 2006 2.503 2.503 2.471 2.482 8,859,760 -0.02(-0.82%)
May 10, 2006 2.506 2.510 2.488 2.503 6,341,239 +0.00(+0.17%)
May 09, 2006 2.478 2.507 2.468 2.498 15,439,748 +0.02(+0.88%)
May 08, 2006 2.474 2.490 2.471 2.476 10,181,795 +0.00(+0.18%)
May 05, 2006 2.475 2.481 2.453 2.472 12,999,438 +0.01(+0.59%)
May 04, 2006 2.463 2.468 2.447 2.458 12,263,983 +0.00(+0.06%)
May 03, 2006 2.447 2.471 2.441 2.456 16,536,070 -0.03(-1.11%)
May 02, 2006 2.478 2.488 2.463 2.484 13,465,272 +0.01(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.