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, 2010 3.500 3.536 3.475 3.477 20,873,046 -0.01(-0.36%)
Apr 29, 2010 3.519 3.544 3.485 3.489 19,111,642 +0.00(+0.12%)
Apr 28, 2010 3.485 3.546 3.468 3.485 23,496,010 +0.03(+0.92%)
Apr 27, 2010 3.430 3.470 3.304 3.453 8,053 +0.01(+0.43%)
Apr 26, 2010 3.510 3.527 3.426 3.439 22,885,428 -0.05(-1.51%)
Apr 23, 2010 3.589 3.603 3.479 3.491 41,166,676 -0.12(-3.44%)
Apr 22, 2010 3.696 3.696 3.576 3.616 36,505,560 -0.04(-1.10%)
Apr 21, 2010 3.757 3.785 3.641 3.656 29,987,668 -0.13(-3.40%)
Apr 20, 2010 3.730 3.789 3.707 3.785 14,595,366 +0.08(+2.05%)
Apr 19, 2010 3.679 3.717 3.637 3.709 17,799,950 +0.00(+0.06%)
Apr 16, 2010 3.793 3.800 3.690 3.707 24,990,778 -0.09(-2.44%)
Apr 15, 2010 3.804 3.842 3.783 3.800 14,620,521 +0.00(+0.00%)
Apr 14, 2010 3.762 3.817 3.749 3.800 15,843,086 +0.09(+2.56%)
Apr 13, 2010 3.715 3.730 3.676 3.705 11,429,092 -0.02(-0.62%)
Apr 12, 2010 3.684 3.757 3.662 3.728 18,365,228 +0.05(+1.32%)
Apr 09, 2010 3.671 3.679 3.631 3.679 15,435,422 +0.02(+0.52%)
Apr 08, 2010 3.567 3.671 3.565 3.660 16,363,312 +0.08(+2.36%)
Apr 07, 2010 3.567 3.624 3.551 3.576 17,059,388 -0.00(-0.06%)
Apr 06, 2010 3.548 3.595 3.536 3.578 18,522,508 +0.02(+0.47%)
Apr 05, 2010 3.534 3.565 3.519 3.561 13,917,671 +0.05(+1.38%)
Apr 01, 2010 3.517 3.513 3.513 3.513 17,698,554 +0.02(+0.60%)
Mar 31, 2010 3.508 3.532 3.481 3.491 14,208,622 -0.02(-0.60%)
Mar 30, 2010 3.515 3.527 3.502 3.513 16,635,427 -0.01(-0.18%)
Mar 29, 2010 3.517 3.538 3.474 3.519 18,983,986 +0.07(+1.96%)
Mar 26, 2010 3.439 3.479 3.422 3.451 16,118,697 +0.03(+0.80%)
Mar 25, 2010 3.481 3.500 3.421 3.424 24,727,456 -0.04(-1.04%)
Mar 24, 2010 3.494 3.542 3.456 3.460 18,445,582 -0.04(-1.27%)
Mar 23, 2010 3.489 3.506 3.447 3.504 20,785,118 +0.02(+0.61%)
Mar 22, 2010 3.430 3.503 3.403 3.483 17,328,154 +0.03(+0.79%)
Mar 19, 2010 3.555 3.580 3.445 3.456 39,143,232 -0.08(-2.39%)
Mar 18, 2010 3.601 3.681 3.535 3.540 24,213,000 -0.07(-1.82%)
Mar 17, 2010 3.563 3.637 3.559 3.605 22,877,910 +0.05(+1.43%)
Mar 16, 2010 3.515 3.557 3.510 3.555 16,902,734 +0.03(+0.96%)
Mar 15, 2010 3.462 3.525 3.462 3.521 17,195,816 +0.07(+2.14%)
Mar 12, 2010 3.515 3.536 3.428 3.447 26,680,830 -0.06(-1.80%)
Mar 11, 2010 3.449 3.513 3.426 3.510 18,743,744 +0.06(+1.77%)
Mar 10, 2010 3.382 3.460 3.380 3.449 20,469,846 +0.07(+2.19%)
Mar 09, 2010 3.316 3.377 3.308 3.375 16,308,085 +0.04(+1.20%)
Mar 08, 2010 3.295 3.335 3.293 3.335 11,549,476 +0.04(+1.28%)
Mar 05, 2010 3.272 3.299 3.259 3.293 15,531,992 +0.04(+1.10%)
Mar 04, 2010 3.272 3.301 3.255 3.257 13,508,724 -0.00(-0.13%)
Mar 03, 2010 3.325 3.327 3.253 3.261 17,745,032 -0.06(-1.78%)
Mar 02, 2010 3.314 3.333 3.253 3.320 19,672,202 +0.02(+0.64%)
Mar 01, 2010 3.278 3.309 3.266 3.299 13,915,137 +0.03(+0.90%)
Feb 26, 2010 3.285 3.295 3.243 3.270 19,664,300 -0.01(-0.26%)
Feb 25, 2010 3.251 3.301 3.249 3.278 17,481,310 -0.01(-0.27%)
Feb 24, 2010 3.287 3.308 3.261 3.287 22,950,562 +0.01(+0.21%)
Feb 23, 2010 3.323 3.337 3.276 3.280 20,963,320 -0.06(-1.71%)
Feb 22, 2010 3.314 3.344 3.299 3.337 14,623,941 +0.04(+1.22%)
Feb 19, 2010 3.312 3.317 3.280 3.297 15,624,563 -0.02(-0.51%)
Feb 18, 2010 3.304 3.327 3.291 3.314 14,654,350 +0.01(+0.19%)
Feb 17, 2010 3.369 3.373 3.306 3.308 19,821,518 -0.04(-1.32%)
Feb 16, 2010 3.318 3.352 3.293 3.352 18,770,880 +0.06(+1.79%)
Feb 12, 2010 3.244 3.293 3.293 3.293 34,847,108 +0.04(+1.23%)
Feb 11, 2010 3.168 3.259 3.149 3.253 26,484,550 +0.08(+2.60%)
Feb 10, 2010 3.185 3.185 3.139 3.171 23,529,772 -0.01(-0.46%)
Feb 09, 2010 3.204 3.211 3.142 3.185 20,645,178 +0.04(+1.28%)
Feb 08, 2010 3.183 3.209 3.139 3.145 26,306,730 -0.03(-0.86%)
Feb 05, 2010 3.086 3.179 3.069 3.173 27,034,536 +0.11(+3.44%)
Feb 04, 2010 3.109 3.135 3.063 3.067 26,175,208 -0.06(-2.02%)
Feb 03, 2010 3.194 3.198 3.116 3.130 22,861,736 +0.05(+1.58%)
Feb 02, 2010 3.050 3.088 3.022 3.082 26,080,934 +0.06(+2.09%)
Feb 01, 2010 3.032 3.062 3.004 3.019 23,314,494 +0.00(+0.03%)
Jan 29, 2010 3.000 3.036 2.994 3.018 28,108,170 +0.03(+0.87%)
Jan 28, 2010 3.010 3.030 2.953 2.992 27,900,422 -0.01(-0.20%)
Jan 27, 2010 3.012 3.050 2.943 2.998 37,924,428 -0.01(-0.40%)
Jan 26, 2010 2.949 3.050 2.945 3.010 34,738,128 +0.06(+2.11%)
Jan 25, 2010 3.010 3.012 2.935 2.947 22,988,898 -0.04(-1.41%)
Jan 22, 2010 3.020 3.064 2.976 2.990 43,162,744 -0.03(-1.06%)
Jan 21, 2010 2.947 3.072 2.933 3.022 61,517,028 +0.07(+2.45%)
Jan 20, 2010 2.923 2.953 2.885 2.949 19,803,764 +0.00(+0.14%)
Jan 19, 2010 2.937 2.949 2.911 2.945 13,567,236 +0.02(+0.62%)
Jan 15, 2010 2.961 2.927 2.927 2.927 16,677,725 -0.05(-1.75%)
Jan 14, 2010 2.949 2.994 2.947 2.980 17,021,220 +0.03(+0.95%)
Jan 13, 2010 2.919 2.971 2.919 2.951 16,895,060 +0.04(+1.24%)
Jan 12, 2010 2.881 2.961 2.861 2.915 31,988,998 -0.07(-2.22%)
Jan 11, 2010 3.022 3.030 2.951 2.982 17,865,162 -0.01(-0.40%)
Jan 08, 2010 2.967 3.000 2.957 2.994 19,756,538 +0.01(+0.34%)
Jan 07, 2010 2.901 3.008 2.891 2.984 26,672,864 +0.08(+2.70%)
Jan 06, 2010 2.897 2.911 2.871 2.905 20,234,002 +0.00(+0.07%)
Jan 05, 2010 2.905 2.911 2.861 2.903 28,212,844 +0.01(+0.28%)
Jan 04, 2010 2.929 2.935 2.859 2.895 35,978,640 -0.02(-0.62%)
Dec 31, 2009 2.939 2.913 2.913 2.913 13,531,445 +0.00(+0.00%)
Dec 30, 2009 2.895 2.915 2.877 2.913 10,007,790 +0.01(+0.21%)
Dec 29, 2009 2.901 2.937 2.889 2.907 13,596,069 +0.02(+0.63%)
Dec 28, 2009 2.943 2.974 2.881 2.889 16,013,729 -0.05(-1.77%)
Dec 24, 2009 2.917 2.953 2.903 2.941 6,730,743 +0.02(+0.55%)
Dec 23, 2009 2.889 2.925 2.877 2.925 21,356,204 +0.04(+1.46%)
Dec 22, 2009 2.843 2.883 2.835 2.883 24,147,990 +0.06(+2.29%)
Dec 21, 2009 2.895 2.911 2.811 2.819 38,222,000 -0.06(-2.23%)
Dec 18, 2009 2.817 2.891 2.781 2.883 60,061,132 +0.09(+3.16%)
Dec 17, 2009 2.767 2.853 2.767 2.795 44,895,032 +0.02(+0.65%)
Dec 16, 2009 2.729 2.793 2.710 2.777 33,683,796 +0.06(+2.37%)
Dec 15, 2009 2.696 2.721 2.660 2.712 39,444,208 +0.01(+0.22%)
Dec 14, 2009 2.715 2.717 2.686 2.706 58,575,088 +0.08(+2.90%)
Dec 11, 2009 2.614 2.644 2.610 2.630 30,312,862 +0.02(+0.92%)
Dec 10, 2009 2.610 2.644 2.594 2.606 47,136,608 +0.00(+0.08%)
Dec 09, 2009 2.556 2.610 2.548 2.604 78,787,960 +0.06(+2.53%)
Dec 08, 2009 2.598 2.600 2.518 2.540 296,065,984 -0.15(-5.60%)
Dec 07, 2009 2.670 2.743 2.622 2.690 102,112,560 +0.21(+8.68%)
Dec 04, 2009 2.379 2.482 2.371 2.476 38,640,800 +0.12(+5.29%)
Dec 03, 2009 2.365 2.409 2.345 2.351 20,694,494 -0.01(-0.59%)
Dec 02, 2009 2.341 2.367 2.303 2.365 25,916,766 +0.04(+1.55%)
Dec 01, 2009 2.349 2.361 2.313 2.329 12,675,674 -0.02(-0.77%)
Nov 30, 2009 2.315 2.351 2.289 2.347 16,031,425 +0.05(+2.19%)
Nov 27, 2009 2.279 2.335 2.267 2.297 6,691,510 -0.02(-0.78%)
Nov 25, 2009 2.319 2.357 2.311 2.315 18,440,398 -0.00(-0.09%)
Nov 24, 2009 2.291 2.335 2.265 2.317 18,427,470 +0.03(+1.50%)
Nov 23, 2009 2.287 2.329 2.277 2.283 20,333,834 +0.02(+0.89%)
Nov 20, 2009 2.297 2.298 2.255 2.263 19,183,104 -0.04(-1.83%)
Nov 19, 2009 2.331 2.343 2.291 2.305 24,669,342 -0.05(-1.96%)
Nov 18, 2009 2.345 2.353 2.315 2.351 19,679,004 +0.01(+0.52%)
Nov 17, 2009 2.309 2.351 2.301 2.339 14,939,386 +0.03(+1.39%)
Nov 16, 2009 2.327 2.359 2.295 2.307 23,136,176 -0.01(-0.26%)
Nov 13, 2009 2.309 2.333 2.291 2.313 24,880,346 +0.01(+0.61%)
Nov 12, 2009 2.297 2.349 2.273 2.299 35,024,756 +0.01(+0.26%)
Nov 11, 2009 2.255 2.295 2.233 2.293 23,638,380 +0.06(+2.51%)
Nov 10, 2009 2.207 2.245 2.188 2.237 23,934,202 +0.03(+1.18%)
Nov 09, 2009 2.136 2.211 2.136 2.211 23,527,142 +0.09(+4.06%)
Nov 06, 2009 2.118 2.140 2.104 2.124 12,951,766 -0.01(-0.28%)
Nov 05, 2009 2.106 2.136 2.084 2.130 20,946,048 +0.04(+2.12%)
Nov 04, 2009 2.114 2.118 2.078 2.086 32,717,836 +0.11(+5.70%)
Nov 03, 2009 2.002 2.011 1.963 1.974 39,805,876 -0.03(-1.67%)
Nov 02, 2009 2.026 2.043 1.970 2.007 29,851,818 -0.01(-0.28%)
Oct 30, 2009 2.071 2.076 2.011 2.013 32,552,620 -0.06(-2.97%)
Oct 29, 2009 2.069 2.099 2.050 2.074 30,449,938 +0.02(+1.18%)
Oct 28, 2009 2.069 2.106 2.043 2.050 36,011,332 -0.00(-0.09%)
Oct 27, 2009 2.026 2.074 2.015 2.052 31,141,276 +0.03(+1.29%)
Oct 26, 2009 2.050 2.052 2.007 2.026 17,478,658 -0.02(-0.91%)
Oct 23, 2009 2.033 2.046 2.020 2.045 21,135,294 -0.00(-0.18%)
Oct 22, 2009 2.054 2.067 2.005 2.048 40,710,696 -0.00(-0.09%)
Oct 21, 2009 2.063 2.099 2.050 2.050 15,879,418 -0.01(-0.54%)
Oct 20, 2009 2.063 2.074 2.056 2.061 21,172,396 -0.03(-1.52%)
Oct 19, 2009 2.110 2.117 2.072 2.093 18,786,558 -0.01(-0.44%)
Oct 16, 2009 2.080 2.119 2.059 2.102 20,054,264 +0.00(+0.09%)
Oct 15, 2009 2.091 2.102 2.061 2.100 27,083,432 +0.00(+0.09%)
Oct 14, 2009 2.125 2.125 2.078 2.099 32,075,940 +0.00(+0.18%)
Oct 13, 2009 2.108 2.117 2.084 2.095 20,332,766 -0.02(-1.06%)
Oct 12, 2009 2.138 2.186 2.110 2.117 19,131,602 -0.07(-2.99%)
Oct 09, 2009 2.125 2.183 2.121 2.183 21,075,202 +0.06(+2.72%)
Oct 08, 2009 2.100 2.130 2.089 2.125 25,105,364 +0.04(+1.97%)
Oct 07, 2009 2.087 2.093 2.052 2.084 32,517,256 -0.01(-0.27%)
Oct 06, 2009 2.134 2.144 2.065 2.089 28,948,074 -0.02(-1.15%)
Oct 05, 2009 2.091 2.115 2.061 2.114 18,132,676 +0.04(+1.80%)
Oct 02, 2009 2.106 2.128 2.065 2.076 24,825,532 -0.05(-2.54%)
Oct 01, 2009 2.128 2.155 2.102 2.130 35,828,668 +0.00(+0.00%)
Sep 30, 2009 2.127 2.164 2.080 2.130 25,816,444 +0.01(+0.53%)
Sep 29, 2009 2.127 2.155 2.100 2.119 23,338,940 +0.04(+2.07%)
Sep 28, 2009 2.061 2.093 2.043 2.076 12,545,756 +0.03(+1.37%)
Sep 25, 2009 2.041 2.063 2.025 2.048 19,634,716 +0.01(+0.46%)
Sep 24, 2009 2.089 2.100 2.026 2.039 29,380,952 -0.04(-1.88%)
Sep 23, 2009 2.138 2.158 2.078 2.078 27,816,588 -0.05(-2.54%)
Sep 22, 2009 2.130 2.136 2.082 2.132 31,246,458 +0.02(+0.97%)
Sep 21, 2009 2.093 2.135 2.082 2.112 25,001,496 +0.00(+0.09%)
Sep 18, 2009 2.140 2.140 2.067 2.110 26,771,104 -0.01(-0.62%)
Sep 17, 2009 2.164 2.184 2.119 2.123 18,997,228 +0.04(+1.88%)
Sep 16, 2009 2.059 2.197 2.046 2.084 48,420,016 +0.04(+1.73%)
Sep 15, 2009 2.033 2.054 1.996 2.048 25,500,106 +0.02(+1.01%)
Sep 14, 2009 1.998 2.033 1.974 2.028 14,465,237 +0.02(+0.93%)
Sep 11, 2009 2.005 2.017 1.985 2.009 13,662,854 +0.01(+0.56%)
Sep 10, 2009 2.000 2.005 1.970 1.998 18,218,596 -0.01(-0.37%)
Sep 09, 2009 1.964 2.011 1.951 2.005 24,762,688 +0.04(+2.19%)
Sep 08, 2009 1.961 1.994 1.942 1.962 20,252,984 +0.01(+0.77%)
Sep 04, 2009 1.949 1.968 1.931 1.948 15,270,714 -0.00(-0.19%)
Sep 03, 2009 1.927 1.951 1.903 1.951 12,940,290 +0.04(+1.85%)
Sep 02, 2009 1.933 1.953 1.914 1.916 17,073,960 -0.02(-0.96%)
Sep 01, 2009 1.979 2.015 1.933 1.934 29,246,148 -0.05(-2.54%)
Aug 31, 2009 1.987 2.007 1.977 1.985 19,682,432 -0.03(-1.39%)
Aug 28, 2009 2.041 2.056 1.988 2.013 15,420,936 -0.01(-0.74%)
Aug 27, 2009 2.039 2.039 1.990 2.028 16,049,978 +0.01(+0.28%)
Aug 26, 2009 2.041 2.052 2.007 2.022 23,218,116 -0.02(-0.82%)
Aug 25, 2009 2.058 2.072 2.024 2.039 17,114,252 -0.00(-0.18%)
Aug 24, 2009 2.091 2.112 2.030 2.043 24,631,466 -0.04(-1.79%)
Aug 21, 2009 2.028 2.086 2.026 2.080 15,269,996 +0.06(+2.86%)
Aug 20, 2009 2.017 2.028 2.002 2.022 17,458,776 +0.01(+0.37%)
Aug 19, 2009 1.987 2.030 1.979 2.015 19,666,962 +0.01(+0.56%)
Aug 18, 2009 2.041 2.056 2.000 2.003 17,233,366 -0.02(-1.11%)
Aug 17, 2009 2.039 2.058 2.015 2.026 19,937,058 -0.06(-2.78%)
Aug 14, 2009 2.099 2.114 2.052 2.084 16,815,056 -0.02(-1.06%)
Aug 13, 2009 2.091 2.123 2.065 2.106 19,793,002 +0.02(+0.80%)
Aug 12, 2009 2.069 2.099 2.048 2.089 17,691,396 +0.03(+1.27%)
Aug 11, 2009 2.086 2.115 2.034 2.063 18,881,770 -0.04(-1.78%)
Aug 10, 2009 2.179 2.192 2.080 2.100 25,333,230 -0.09(-3.92%)
Aug 07, 2009 2.100 2.192 2.078 2.186 32,042,688 +0.12(+5.59%)
Aug 06, 2009 2.091 2.136 2.037 2.071 26,827,540 -0.01(-0.27%)
Aug 05, 2009 2.065 2.106 2.052 2.076 29,904,652 +0.13(+6.81%)
Aug 04, 2009 1.899 1.972 1.899 1.944 29,153,226 +0.03(+1.36%)
Aug 03, 2009 1.925 1.952 1.906 1.918 32,697,620 +0.01(+0.73%)
Jul 31, 2009 1.871 1.911 1.846 1.904 30,641,272 +0.02(+1.30%)
Jul 30, 2009 1.876 1.892 1.806 1.879 44,799,232 +0.08(+4.45%)
Jul 29, 2009 1.827 1.909 1.754 1.799 109,723,696 -0.26(-12.60%)
Jul 28, 2009 2.022 2.071 1.991 2.059 38,533,112 +0.04(+2.16%)
Jul 27, 2009 1.980 2.034 1.977 2.015 24,988,918 +0.07(+3.58%)
Jul 24, 2009 1.902 1.961 1.890 1.946 21,908,658 +0.03(+1.45%)
Jul 23, 2009 1.869 1.940 1.855 1.918 35,818,416 +0.05(+2.70%)
Jul 22, 2009 1.869 1.892 1.836 1.867 24,301,468 -0.02(-1.11%)
Jul 21, 2009 1.928 1.939 1.867 1.888 29,685,330 -0.03(-1.81%)
Jul 20, 2009 1.919 1.939 1.909 1.923 19,729,634 +0.01(+0.73%)
Jul 17, 2009 1.904 1.923 1.871 1.909 19,989,554 -0.01(-0.36%)
Jul 16, 2009 1.926 1.932 1.881 1.916 13,421,666 -0.02(-0.81%)
Jul 15, 2009 1.892 1.947 1.883 1.932 26,419,636 +0.06(+3.45%)
Jul 14, 2009 1.834 1.895 1.829 1.867 36,950,768 +0.04(+2.09%)
Jul 13, 2009 1.777 1.834 1.773 1.829 38,190,560 +0.07(+4.16%)
Jul 10, 2009 1.785 1.791 1.737 1.756 29,691,742 -0.04(-2.23%)
Jul 09, 2009 1.825 1.825 1.784 1.796 14,965,390 -0.01(-0.29%)
Jul 08, 2009 1.836 1.838 1.778 1.801 24,205,576 -0.02(-0.96%)
Jul 07, 2009 1.827 1.846 1.812 1.819 18,548,596 -0.00(-0.19%)
Jul 06, 2009 1.843 1.873 1.812 1.822 19,342,572 -0.03(-1.41%)
Jul 02, 2009 1.867 1.899 1.843 1.848 22,296,858 -0.04(-1.94%)
Jul 01, 2009 1.883 1.900 1.857 1.885 16,581,750 +0.02(+1.31%)
Jun 30, 2009 1.853 1.883 1.841 1.860 27,013,646 -0.00(-0.19%)
Jun 29, 2009 1.879 1.879 1.813 1.864 13,193,133 +0.01(+0.28%)
Jun 26, 2009 1.874 1.881 1.819 1.859 18,542,188 -0.02(-0.93%)
Jun 25, 2009 1.825 1.892 1.825 1.876 23,682,806 +0.06(+3.36%)
Jun 24, 2009 1.813 1.829 1.787 1.815 25,510,936 +0.02(+1.26%)
Jun 23, 2009 1.810 1.848 1.775 1.792 17,556,644 -0.01(-0.67%)
Jun 22, 2009 1.838 1.874 1.796 1.805 22,677,874 -0.05(-2.90%)
Jun 19, 2009 1.890 1.890 1.845 1.859 18,020,434 -0.01(-0.74%)
Jun 18, 2009 1.853 1.881 1.845 1.872 13,619,058 +0.02(+1.03%)
Jun 17, 2009 1.874 1.900 1.839 1.853 19,199,296 -0.03(-1.48%)
Jun 16, 2009 1.888 1.916 1.865 1.881 19,525,766 -0.03(-1.41%)
Jun 15, 2009 1.862 1.916 1.862 1.908 22,521,586 +0.00(+0.23%)
Jun 12, 2009 1.904 1.928 1.869 1.904 15,977,741 +0.00(+0.00%)
Jun 11, 2009 1.872 1.926 1.860 1.904 21,866,978 +0.03(+1.86%)
Jun 10, 2009 1.871 1.879 1.843 1.869 20,476,278 +0.02(+1.13%)
Jun 09, 2009 1.834 1.859 1.789 1.848 22,643,676 +0.02(+1.05%)
Jun 08, 2009 1.808 1.834 1.791 1.829 15,895,600 +0.03(+1.94%)
Jun 05, 2009 1.881 1.881 1.782 1.794 26,819,944 -0.07(-3.91%)
Jun 04, 2009 1.895 1.895 1.831 1.867 40,267,308 -0.02(-0.92%)
Jun 03, 2009 1.937 1.956 1.876 1.885 24,926,068 -0.06(-3.13%)
Jun 02, 2009 1.930 1.958 1.911 1.946 28,794,264 +0.02(+0.99%)
Jun 01, 2009 1.947 1.972 1.909 1.926 29,562,216 +0.00(+0.09%)
May 29, 2009 1.857 1.925 1.822 1.925 25,655,908 +0.07(+3.66%)
May 28, 2009 1.799 1.857 1.775 1.857 23,049,758 +0.09(+5.12%)
May 27, 2009 1.824 1.864 1.761 1.766 25,609,690 -0.06(-3.24%)
May 26, 2009 1.735 1.836 1.735 1.825 20,794,600 +0.08(+4.69%)
May 22, 2009 1.759 1.770 1.723 1.744 31,769,760 -0.01(-0.40%)
May 21, 2009 1.789 1.792 1.742 1.751 27,841,454 -0.05(-2.61%)
May 20, 2009 1.864 1.921 1.789 1.798 33,087,428 -0.05(-2.46%)
May 19, 2009 1.937 1.968 1.838 1.843 25,700,926 -0.11(-5.78%)
May 18, 2009 1.845 1.966 1.843 1.956 30,390,454 +0.13(+7.35%)
May 15, 2009 1.919 1.919 1.815 1.822 24,339,688 -0.10(-5.25%)
May 14, 2009 1.925 1.980 1.892 1.923 27,099,466 +0.03(+1.66%)
May 13, 2009 1.919 1.989 1.890 1.892 33,278,378 -0.05(-2.51%)
May 12, 2009 1.923 1.996 1.895 1.940 29,759,706 -0.03(-1.41%)
May 11, 2009 1.932 2.053 1.916 1.968 35,719,276 +0.02(+0.98%)
May 08, 2009 1.982 1.984 1.914 1.949 39,806,208 +0.03(+1.54%)
May 07, 2009 2.015 2.057 1.911 1.919 32,594,044 -0.06(-3.16%)
May 06, 2009 1.996 2.026 1.921 1.982 38,525,628 +0.14(+7.45%)
May 05, 2009 1.923 1.940 1.841 1.845 27,945,424 -0.10(-5.02%)
May 04, 2009 1.781 1.955 1.780 1.942 49,338,224 +0.17(+9.33%)
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.