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

New York Community Bancorp (NY: NYCB )

3.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2010 6.981 7.027 6.927 6.948 7,140,369 -0.04(-0.60%)
Mar 30, 2010 6.994 7.019 6.969 6.990 8,359,931 -0.01(-0.18%)
Mar 29, 2010 6.998 7.040 6.912 7.002 9,540,171 +0.13(+1.96%)
Mar 26, 2010 6.843 6.922 6.809 6.868 8,100,254 +0.05(+0.80%)
Mar 25, 2010 6.927 6.964 6.807 6.813 12,426,481 -0.07(-1.04%)
Mar 24, 2010 6.952 7.048 6.876 6.885 9,269,603 -0.09(-1.27%)
Mar 23, 2010 6.943 6.977 6.859 6.973 10,445,307 +0.04(+0.61%)
Mar 22, 2010 6.826 6.971 6.771 6.931 8,708,052 +0.05(+0.79%)
Mar 19, 2010 7.074 7.124 6.855 6.876 19,670,954 -0.17(-2.39%)
Mar 18, 2010 7.166 7.326 7.034 7.044 12,167,947 -0.13(-1.81%)
Mar 17, 2010 7.090 7.237 7.082 7.174 11,497,014 +0.10(+1.43%)
Mar 16, 2010 6.994 7.078 6.985 7.074 8,494,263 +0.07(+0.96%)
Mar 15, 2010 6.889 7.015 6.889 7.006 8,641,548 +0.15(+2.14%)
Mar 12, 2010 6.994 7.036 6.822 6.859 13,408,125 -0.13(-1.80%)
Mar 11, 2010 6.864 6.990 6.817 6.985 9,419,440 +0.12(+1.77%)
Mar 10, 2010 6.729 6.885 6.725 6.864 10,286,871 +0.15(+2.19%)
Mar 09, 2010 6.599 6.721 6.582 6.717 8,195,429 +0.08(+1.20%)
Mar 08, 2010 6.557 6.637 6.553 6.637 5,804,048 +0.08(+1.28%)
Mar 05, 2010 6.511 6.565 6.486 6.553 7,805,413 +0.07(+1.10%)
Mar 04, 2010 6.511 6.570 6.477 6.481 6,788,644 -0.01(-0.13%)
Mar 03, 2010 6.616 6.620 6.473 6.490 8,917,549 -0.12(-1.78%)
Mar 02, 2010 6.595 6.633 6.473 6.607 9,886,025 +0.04(+0.64%)
Mar 01, 2010 6.523 6.585 6.498 6.565 6,992,882 +0.06(+0.90%)
Feb 26, 2010 6.536 6.557 6.454 6.507 9,882,054 -0.02(-0.26%)
Feb 25, 2010 6.469 6.570 6.465 6.523 8,785,019 -0.02(-0.27%)
Feb 24, 2010 6.540 6.582 6.490 6.541 11,533,524 +0.01(+0.21%)
Feb 23, 2010 6.612 6.641 6.519 6.528 10,534,861 -0.11(-1.71%)
Feb 22, 2010 6.595 6.654 6.565 6.641 7,349,083 +0.08(+1.22%)
Feb 19, 2010 6.591 6.601 6.528 6.561 7,851,933 -0.03(-0.51%)
Feb 18, 2010 6.574 6.620 6.549 6.595 7,364,365 +0.01(+0.19%)
Feb 17, 2010 6.704 6.712 6.578 6.582 9,961,062 -0.09(-1.32%)
Feb 16, 2010 6.603 6.670 6.553 6.670 9,433,076 +0.12(+1.79%)
Feb 12, 2010 6.456 6.553 6.553 6.553 17,511,988 +0.08(+1.23%)
Feb 11, 2010 6.305 6.486 6.267 6.473 13,309,487 +0.16(+2.60%)
Feb 10, 2010 6.339 6.339 6.246 6.309 11,824,600 -0.03(-0.46%)
Feb 09, 2010 6.376 6.389 6.252 6.339 10,374,982 +0.08(+1.28%)
Feb 08, 2010 6.334 6.385 6.247 6.259 13,220,126 -0.05(-0.86%)
Feb 05, 2010 6.141 6.326 6.108 6.313 13,585,876 +0.21(+3.44%)
Feb 04, 2010 6.187 6.238 6.095 6.103 13,154,031 -0.13(-2.02%)
Feb 03, 2010 6.355 6.364 6.200 6.229 11,488,887 -0.11(-1.79%)
Feb 02, 2010 6.277 6.355 6.219 6.343 12,672,660 +0.13(+2.10%)
Feb 01, 2010 6.239 6.301 6.182 6.213 11,328,453 +0.00(+0.03%)
Jan 29, 2010 6.173 6.248 6.161 6.211 13,657,689 +0.05(+0.87%)
Jan 28, 2010 6.194 6.235 6.078 6.157 13,556,744 -0.01(-0.20%)
Jan 27, 2010 6.198 6.277 6.058 6.169 18,427,384 -0.02(-0.40%)
Jan 26, 2010 6.070 6.277 6.062 6.194 16,879,170 +0.13(+2.11%)
Jan 25, 2010 6.194 6.198 6.041 6.066 11,170,247 -0.09(-1.41%)
Jan 22, 2010 6.215 6.306 6.124 6.153 20,972,668 -0.07(-1.06%)
Jan 21, 2010 6.066 6.322 6.037 6.219 29,890,968 +0.15(+2.45%)
Jan 20, 2010 6.016 6.078 5.937 6.070 9,622,599 +0.01(+0.14%)
Jan 19, 2010 6.045 6.070 5.992 6.062 6,592,285 +0.04(+0.62%)
Jan 15, 2010 6.095 6.025 6.025 6.025 8,103,664 -0.11(-1.75%)
Jan 14, 2010 6.070 6.161 6.066 6.132 8,270,568 +0.06(+0.95%)
Jan 13, 2010 6.008 6.115 6.008 6.074 8,209,267 +0.07(+1.24%)
Jan 12, 2010 5.930 6.095 5.888 6.000 15,543,373 -0.14(-2.22%)
Jan 11, 2010 6.219 6.235 6.074 6.136 8,680,638 -0.02(-0.40%)
Jan 08, 2010 6.107 6.173 6.087 6.161 9,599,651 +0.02(+0.34%)
Jan 07, 2010 5.971 6.190 5.950 6.140 12,960,278 +0.16(+2.70%)
Jan 06, 2010 5.963 5.992 5.909 5.979 9,831,651 +0.00(+0.07%)
Jan 05, 2010 5.979 5.992 5.888 5.975 13,708,549 +0.02(+0.28%)
Jan 04, 2010 6.029 6.041 5.884 5.958 17,481,932 -0.04(-0.62%)
Dec 31, 2009 6.049 5.996 5.996 5.996 6,574,895 +0.00(+0.00%)
Dec 30, 2009 5.958 6.000 5.921 5.996 4,862,760 +0.01(+0.21%)
Dec 29, 2009 5.971 6.045 5.946 5.983 6,606,295 +0.04(+0.63%)
Dec 28, 2009 6.058 6.120 5.930 5.946 7,781,030 -0.11(-1.77%)
Dec 24, 2009 6.004 6.078 5.975 6.053 3,270,451 +0.03(+0.55%)
Dec 23, 2009 5.946 6.020 5.921 6.020 10,376,926 +0.09(+1.46%)
Dec 22, 2009 5.851 5.934 5.835 5.934 11,733,448 +0.13(+2.29%)
Dec 21, 2009 5.958 5.992 5.785 5.801 18,571,972 -0.13(-2.23%)
Dec 18, 2009 5.797 5.950 5.723 5.934 29,183,552 +0.18(+3.16%)
Dec 17, 2009 5.694 5.872 5.694 5.752 21,814,382 +0.04(+0.65%)
Dec 16, 2009 5.615 5.748 5.578 5.715 16,366,871 +0.13(+2.37%)
Dec 15, 2009 5.549 5.599 5.475 5.582 19,165,840 +0.01(+0.22%)
Dec 14, 2009 5.587 5.591 5.529 5.570 28,461,488 +0.16(+2.90%)
Dec 11, 2009 5.380 5.442 5.372 5.413 14,728,943 +0.05(+0.92%)
Dec 10, 2009 5.372 5.442 5.339 5.363 22,903,560 +0.00(+0.08%)
Dec 09, 2009 5.260 5.372 5.244 5.359 38,282,868 +0.13(+2.53%)
Dec 08, 2009 5.347 5.351 5.182 5.227 143,857,712 -0.31(-5.60%)
Dec 07, 2009 5.496 5.644 5.396 5.537 49,616,236 +0.44(+8.68%)
Dec 04, 2009 4.897 5.107 4.880 5.095 18,775,468 +0.26(+5.29%)
Dec 03, 2009 4.868 4.958 4.826 4.839 10,055,402 -0.03(-0.59%)
Dec 02, 2009 4.818 4.872 4.739 4.868 12,592,891 +0.07(+1.55%)
Dec 01, 2009 4.835 4.859 4.760 4.793 6,159,078 -0.04(-0.77%)
Nov 30, 2009 4.764 4.839 4.711 4.830 7,789,629 +0.10(+2.19%)
Nov 27, 2009 4.690 4.806 4.665 4.727 3,251,388 -0.04(-0.78%)
Nov 25, 2009 4.773 4.851 4.756 4.764 8,960,143 -0.00(-0.09%)
Nov 24, 2009 4.715 4.806 4.661 4.768 8,953,861 +0.07(+1.50%)
Nov 23, 2009 4.706 4.793 4.686 4.698 9,880,159 +0.04(+0.89%)
Nov 20, 2009 4.727 4.729 4.640 4.657 9,321,022 -0.09(-1.83%)
Nov 19, 2009 4.797 4.822 4.715 4.744 11,986,771 -0.10(-1.96%)
Nov 18, 2009 4.826 4.843 4.764 4.839 9,561,978 +0.02(+0.52%)
Nov 17, 2009 4.752 4.839 4.735 4.814 7,259,010 +0.07(+1.39%)
Nov 16, 2009 4.789 4.855 4.723 4.748 11,241,809 -0.01(-0.26%)
Nov 13, 2009 4.752 4.801 4.715 4.760 12,089,298 +0.03(+0.61%)
Nov 12, 2009 4.727 4.835 4.678 4.731 17,018,440 +0.01(+0.26%)
Nov 11, 2009 4.640 4.723 4.595 4.719 11,485,829 +0.12(+2.51%)
Nov 10, 2009 4.541 4.620 4.504 4.603 11,629,568 +0.05(+1.18%)
Nov 09, 2009 4.397 4.549 4.397 4.549 11,431,779 +0.18(+4.06%)
Nov 06, 2009 4.359 4.405 4.330 4.372 6,293,230 -0.01(-0.28%)
Nov 05, 2009 4.335 4.397 4.289 4.384 10,177,631 +0.09(+2.12%)
Nov 04, 2009 4.351 4.359 4.277 4.293 15,897,514 -0.08(-1.80%)
Nov 03, 2009 4.434 4.454 4.349 4.372 17,970,488 -0.07(-1.67%)
Nov 02, 2009 4.487 4.525 4.363 4.446 13,476,698 -0.01(-0.28%)
Oct 30, 2009 4.587 4.599 4.454 4.459 14,695,984 -0.14(-2.97%)
Oct 29, 2009 4.582 4.649 4.541 4.595 13,746,721 +0.05(+1.18%)
Oct 28, 2009 4.582 4.665 4.525 4.541 16,257,430 -0.00(-0.09%)
Oct 27, 2009 4.487 4.595 4.463 4.545 14,058,828 +0.06(+1.29%)
Oct 26, 2009 4.541 4.545 4.446 4.487 7,890,796 -0.04(-0.91%)
Oct 23, 2009 4.504 4.533 4.475 4.529 9,541,596 -0.01(-0.18%)
Oct 22, 2009 4.549 4.578 4.442 4.537 18,378,972 -0.00(-0.09%)
Oct 21, 2009 4.570 4.649 4.541 4.541 7,168,813 -0.02(-0.54%)
Oct 20, 2009 4.570 4.595 4.554 4.566 9,558,345 -0.07(-1.52%)
Oct 19, 2009 4.673 4.690 4.591 4.636 8,481,251 -0.02(-0.44%)
Oct 16, 2009 4.607 4.694 4.562 4.657 9,053,561 +0.00(+0.09%)
Oct 15, 2009 4.632 4.657 4.566 4.653 12,226,901 +0.00(+0.09%)
Oct 14, 2009 4.706 4.706 4.603 4.649 14,480,785 +0.01(+0.18%)
Oct 13, 2009 4.669 4.690 4.616 4.640 9,179,292 -0.05(-1.06%)
Oct 12, 2009 4.735 4.843 4.673 4.690 8,637,023 -0.14(-2.99%)
Oct 09, 2009 4.706 4.835 4.698 4.835 9,514,467 +0.13(+2.72%)
Oct 08, 2009 4.653 4.719 4.628 4.706 11,333,896 +0.09(+1.97%)
Oct 07, 2009 4.624 4.636 4.545 4.616 14,680,019 -0.01(-0.27%)
Oct 06, 2009 4.727 4.749 4.574 4.628 13,068,700 -0.05(-1.15%)
Oct 05, 2009 4.632 4.686 4.566 4.682 8,186,054 +0.08(+1.80%)
Oct 02, 2009 4.665 4.715 4.574 4.599 11,207,565 -0.12(-2.54%)
Oct 01, 2009 4.715 4.773 4.657 4.719 16,174,965 +0.00(+0.00%)
Sep 30, 2009 4.711 4.793 4.607 4.719 11,654,916 +0.02(+0.53%)
Sep 29, 2009 4.711 4.773 4.653 4.694 10,536,438 +0.09(+2.07%)
Sep 28, 2009 4.566 4.636 4.525 4.599 5,663,821 +0.06(+1.37%)
Sep 25, 2009 4.521 4.570 4.485 4.537 8,864,155 +0.02(+0.46%)
Sep 24, 2009 4.628 4.653 4.487 4.516 13,264,124 -0.09(-1.89%)
Sep 23, 2009 4.735 4.781 4.603 4.603 12,557,887 -0.12(-2.54%)
Sep 22, 2009 4.719 4.731 4.611 4.723 14,106,313 +0.05(+0.97%)
Sep 21, 2009 4.636 4.729 4.611 4.678 11,287,005 +0.00(+0.09%)
Sep 18, 2009 4.739 4.739 4.578 4.673 12,085,900 -0.03(-0.62%)
Sep 17, 2009 4.793 4.839 4.694 4.702 8,576,358 +0.09(+1.88%)
Sep 16, 2009 4.562 4.868 4.533 4.616 21,859,370 +0.08(+1.73%)
Sep 15, 2009 4.504 4.549 4.421 4.537 11,512,104 +0.05(+1.01%)
Sep 14, 2009 4.425 4.504 4.372 4.492 6,530,377 +0.04(+0.93%)
Sep 11, 2009 4.442 4.467 4.397 4.450 6,168,138 +0.02(+0.56%)
Sep 10, 2009 4.430 4.442 4.363 4.425 8,224,843 -0.02(-0.37%)
Sep 09, 2009 4.351 4.454 4.322 4.442 11,179,194 +0.10(+2.19%)
Sep 08, 2009 4.343 4.417 4.301 4.347 9,143,274 +0.03(+0.77%)
Sep 04, 2009 4.318 4.359 4.277 4.314 6,894,012 -0.01(-0.19%)
Sep 03, 2009 4.268 4.322 4.215 4.322 5,841,935 +0.08(+1.85%)
Sep 02, 2009 4.281 4.326 4.240 4.244 7,708,094 -0.04(-0.96%)
Sep 01, 2009 4.384 4.463 4.281 4.285 13,203,266 -0.11(-2.54%)
Aug 31, 2009 4.401 4.446 4.380 4.397 8,885,696 -0.06(-1.39%)
Aug 28, 2009 4.521 4.554 4.404 4.459 6,961,830 -0.03(-0.74%)
Aug 27, 2009 4.516 4.516 4.409 4.492 7,245,813 +0.01(+0.28%)
Aug 26, 2009 4.521 4.545 4.446 4.479 10,481,892 -0.04(-0.82%)
Aug 25, 2009 4.558 4.591 4.483 4.516 7,726,283 -0.01(-0.18%)
Aug 24, 2009 4.632 4.678 4.496 4.525 11,119,953 -0.08(-1.79%)
Aug 21, 2009 4.492 4.620 4.487 4.607 6,893,688 +0.13(+2.86%)
Aug 20, 2009 4.467 4.492 4.434 4.479 7,881,820 +0.02(+0.37%)
Aug 19, 2009 4.401 4.496 4.384 4.463 8,878,712 +0.02(+0.56%)
Aug 18, 2009 4.521 4.554 4.430 4.438 7,780,057 -0.05(-1.10%)
Aug 17, 2009 4.516 4.558 4.463 4.487 9,000,648 -0.13(-2.78%)
Aug 14, 2009 4.649 4.682 4.545 4.616 7,591,211 -0.05(-1.06%)
Aug 13, 2009 4.632 4.702 4.574 4.665 8,935,613 +0.04(+0.80%)
Aug 12, 2009 4.582 4.649 4.537 4.628 7,986,837 +0.06(+1.27%)
Aug 11, 2009 4.620 4.686 4.506 4.570 8,524,235 -0.08(-1.78%)
Aug 10, 2009 4.826 4.855 4.607 4.653 11,436,767 -0.19(-3.93%)
Aug 07, 2009 4.653 4.855 4.603 4.843 14,465,773 +0.26(+5.59%)
Aug 06, 2009 4.632 4.731 4.512 4.587 12,111,378 -0.01(-0.27%)
Aug 05, 2009 4.574 4.665 4.545 4.599 13,500,550 -0.02(-0.36%)
Aug 04, 2009 4.508 4.682 4.508 4.616 12,277,612 +0.06(+1.36%)
Aug 03, 2009 4.570 4.636 4.525 4.554 13,770,300 +0.03(+0.73%)
Jul 31, 2009 4.442 4.537 4.384 4.521 12,904,289 +0.06(+1.30%)
Jul 30, 2009 4.454 4.492 4.289 4.463 18,866,782 +0.19(+4.45%)
Jul 29, 2009 4.339 4.533 4.165 4.273 46,209,120 -0.62(-12.60%)
Jul 28, 2009 4.801 4.917 4.727 4.888 16,227,863 +0.10(+2.16%)
Jul 27, 2009 4.702 4.830 4.694 4.785 10,523,852 +0.17(+3.58%)
Jul 24, 2009 4.516 4.657 4.487 4.620 9,226,629 +0.07(+1.45%)
Jul 23, 2009 4.438 4.607 4.405 4.554 15,084,594 +0.12(+2.70%)
Jul 22, 2009 4.438 4.492 4.359 4.434 10,234,339 -0.05(-1.11%)
Jul 21, 2009 4.578 4.603 4.434 4.483 12,501,702 -0.08(-1.81%)
Jul 20, 2009 4.558 4.603 4.533 4.566 8,308,953 +0.03(+0.73%)
Jul 17, 2009 4.521 4.566 4.442 4.533 8,418,416 -0.02(-0.36%)
Jul 16, 2009 4.574 4.587 4.467 4.549 5,652,410 -0.04(-0.81%)
Jul 15, 2009 4.492 4.624 4.471 4.587 11,126,386 +0.15(+3.45%)
Jul 14, 2009 4.355 4.500 4.343 4.434 15,561,475 +0.09(+2.09%)
Jul 13, 2009 4.219 4.355 4.211 4.343 16,083,602 +0.17(+4.16%)
Jul 10, 2009 4.240 4.252 4.124 4.169 12,504,403 -0.10(-2.23%)
Jul 09, 2009 4.335 4.335 4.235 4.264 6,302,536 -0.01(-0.29%)
Jul 08, 2009 4.359 4.363 4.223 4.277 10,193,955 -0.04(-0.96%)
Jul 07, 2009 4.339 4.384 4.301 4.318 7,811,569 -0.01(-0.19%)
Jul 06, 2009 4.376 4.448 4.301 4.326 8,145,946 -0.06(-1.41%)
Jul 02, 2009 4.434 4.508 4.376 4.388 9,390,115 -0.09(-1.94%)
Jul 01, 2009 4.471 4.512 4.409 4.475 6,983,251 +0.06(+1.31%)
Jun 30, 2009 4.401 4.471 4.372 4.417 11,376,548 -0.01(-0.19%)
Jun 29, 2009 4.463 4.463 4.306 4.425 5,556,166 +0.01(+0.28%)
Jun 26, 2009 4.450 4.467 4.318 4.413 7,808,871 -0.04(-0.93%)
Jun 25, 2009 4.335 4.492 4.335 4.454 9,973,795 +0.14(+3.36%)
Jun 24, 2009 4.306 4.343 4.244 4.310 10,743,695 +0.05(+1.26%)
Jun 23, 2009 4.297 4.388 4.215 4.256 7,393,819 -0.03(-0.68%)
Jun 22, 2009 4.363 4.450 4.264 4.285 9,550,577 -0.13(-2.90%)
Jun 19, 2009 4.487 4.487 4.380 4.413 7,589,139 -0.03(-0.74%)
Jun 18, 2009 4.401 4.467 4.382 4.446 5,735,540 +0.05(+1.03%)
Jun 17, 2009 4.450 4.512 4.368 4.401 8,085,605 -0.07(-1.48%)
Jun 16, 2009 4.483 4.549 4.430 4.467 8,223,096 -0.06(-1.41%)
Jun 15, 2009 4.421 4.549 4.421 4.531 9,484,758 +0.01(+0.23%)
Jun 12, 2009 4.521 4.578 4.438 4.521 6,728,878 +0.00(+0.00%)
Jun 11, 2009 4.446 4.574 4.417 4.521 9,209,076 +0.08(+1.86%)
Jun 10, 2009 4.442 4.463 4.376 4.438 8,623,395 +0.05(+1.13%)
Jun 09, 2009 4.355 4.413 4.248 4.388 9,536,175 +0.05(+1.05%)
Jun 08, 2009 4.293 4.355 4.252 4.343 6,694,285 +0.08(+1.94%)
Jun 05, 2009 4.467 4.467 4.231 4.260 11,294,971 -0.17(-3.91%)
Jun 04, 2009 4.500 4.500 4.347 4.434 16,958,204 -0.04(-0.92%)
Jun 03, 2009 4.599 4.644 4.454 4.475 10,497,383 -0.14(-3.13%)
Jun 02, 2009 4.582 4.649 4.537 4.620 12,126,439 +0.05(+0.99%)
Jun 01, 2009 4.624 4.682 4.533 4.574 12,449,854 +0.00(+0.09%)
May 29, 2009 4.409 4.570 4.326 4.570 10,804,749 +0.16(+3.66%)
May 28, 2009 4.273 4.409 4.215 4.409 9,707,193 +0.21(+5.12%)
May 27, 2009 4.330 4.425 4.182 4.194 10,785,284 -0.14(-3.24%)
May 26, 2009 4.120 4.359 4.120 4.335 8,757,454 +0.19(+4.69%)
May 22, 2009 4.178 4.202 4.091 4.140 13,379,541 -0.02(-0.40%)
May 21, 2009 4.248 4.256 4.136 4.157 11,725,171 -0.11(-2.61%)
May 20, 2009 4.425 4.562 4.248 4.268 13,934,465 -0.11(-2.46%)
May 19, 2009 4.599 4.673 4.363 4.376 10,823,708 -0.27(-5.78%)
May 18, 2009 4.380 4.669 4.376 4.644 12,798,659 +0.32(+7.35%)
May 15, 2009 4.558 4.558 4.310 4.326 10,250,435 -0.24(-5.25%)
May 14, 2009 4.570 4.702 4.492 4.566 11,412,689 +0.07(+1.66%)
May 13, 2009 4.558 4.723 4.487 4.492 14,014,882 -0.12(-2.51%)
May 12, 2009 4.566 4.739 4.500 4.607 12,533,026 -0.07(-1.41%)
May 11, 2009 4.587 4.876 4.549 4.673 15,042,843 +0.05(+0.98%)
May 08, 2009 4.706 4.711 4.545 4.628 16,764,017 +0.07(+1.54%)
May 07, 2009 4.785 4.884 4.537 4.558 13,726,681 -0.15(-3.16%)
May 06, 2009 4.739 4.810 4.562 4.706 16,224,712 +0.02(+0.35%)
May 05, 2009 4.888 4.934 4.682 4.690 10,991,272 -0.25(-5.02%)
May 04, 2009 4.529 4.971 4.525 4.938 19,405,318 +0.42(+9.33%)
May 01, 2009 4.653 4.706 4.496 4.516 11,903,495 -0.16(-3.36%)
Apr 30, 2009 4.954 5.020 4.669 4.673 12,261,632 -0.24(-4.96%)
Apr 29, 2009 4.917 4.979 4.739 4.917 20,971,304 +0.07(+1.45%)
Apr 28, 2009 4.636 4.946 4.570 4.847 10,026,862 +0.16(+3.35%)
Apr 27, 2009 4.649 4.812 4.549 4.690 10,843,574 -0.05(-0.96%)
Apr 24, 2009 4.632 4.785 4.554 4.735 16,326,862 +0.13(+2.78%)
Apr 23, 2009 4.843 4.921 4.467 4.607 16,346,559 -0.20(-4.21%)
Apr 22, 2009 4.764 5.070 4.632 4.810 17,866,498 -0.01(-0.17%)
Apr 21, 2009 4.442 4.826 4.363 4.818 12,875,013 +0.31(+6.78%)
Apr 20, 2009 5.025 5.037 4.496 4.512 14,441,601 -0.57(-11.15%)
Apr 17, 2009 4.872 5.186 4.657 5.078 16,646,125 +0.21(+4.33%)
Apr 16, 2009 4.913 4.934 4.673 4.868 16,065,163 -0.01(-0.17%)
Apr 15, 2009 4.690 4.901 4.562 4.876 12,844,002 +0.16(+3.33%)
Apr 14, 2009 5.074 5.082 4.698 4.719 13,642,224 -0.36(-7.00%)
Apr 13, 2009 4.599 5.140 4.599 5.074 14,497,007 +0.25(+5.14%)
Apr 09, 2009 4.397 4.830 4.335 4.826 20,553,388 +0.59(+13.95%)
Apr 08, 2009 4.384 4.442 4.144 4.235 12,973,278 -0.13(-2.94%)
Apr 07, 2009 4.339 4.430 4.326 4.363 12,620,829 -0.05(-1.03%)
Apr 06, 2009 4.545 4.603 4.339 4.409 12,469,205 -0.28(-5.99%)
Apr 03, 2009 4.682 4.694 4.525 4.690 8,411,824 +0.01(+0.26%)
Apr 02, 2009 4.711 4.851 4.616 4.678 11,307,183 +0.10(+2.17%)
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.