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

New York Community Bancorp (NY: NYCB )

3.630 -0.060 (-1.63%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 20, 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 (%)
Nov 30, 2010 7.428 7.507 7.366 7.375 6,320,961 -0.10(-1.35%)
Nov 29, 2010 7.397 7.481 7.366 7.476 3,179,551 +0.06(+0.77%)
Nov 26, 2010 7.446 7.507 7.419 7.419 1,906,527 -0.04(-0.59%)
Nov 24, 2010 7.463 7.463 7.463 7.463 4,479,059 +0.04(+0.47%)
Nov 23, 2010 7.393 7.525 7.388 7.428 5,116,363 -0.04(-0.47%)
Nov 22, 2010 7.415 7.498 7.415 7.463 5,308,881 +0.03(+0.41%)
Nov 19, 2010 7.419 7.472 7.388 7.432 5,251,879 -0.01(-0.18%)
Nov 18, 2010 7.410 7.498 7.410 7.446 4,890,659 +0.12(+1.62%)
Nov 17, 2010 7.371 7.450 7.305 7.327 5,255,679 -0.01(-0.18%)
Nov 16, 2010 7.371 7.419 7.279 7.340 7,106,927 -0.06(-0.77%)
Nov 15, 2010 7.380 7.525 7.380 7.397 4,500,676 +0.04(+0.60%)
Nov 12, 2010 7.450 7.476 7.323 7.353 6,144,461 -0.11(-1.53%)
Nov 11, 2010 7.503 7.551 7.446 7.467 5,266,510 -0.09(-1.22%)
Nov 10, 2010 7.441 7.568 7.410 7.560 5,000,699 +0.13(+1.71%)
Nov 09, 2010 7.520 7.551 7.424 7.432 4,255,337 -0.07(-0.88%)
Nov 08, 2010 7.520 7.555 7.481 7.498 5,332,710 -0.04(-0.47%)
Nov 05, 2010 7.595 7.617 7.450 7.533 11,151,238 -0.07(-0.98%)
Nov 04, 2010 7.529 7.617 7.454 7.608 9,859,530 +0.15(+2.00%)
Nov 03, 2010 7.437 7.485 7.398 7.459 7,212,690 +0.02(+0.29%)
Nov 02, 2010 7.441 7.467 7.402 7.437 7,114,317 +0.04(+0.53%)
Nov 01, 2010 7.351 7.407 7.312 7.398 7,985,764 +0.07(+1.00%)
Oct 29, 2010 7.299 7.389 7.294 7.325 5,310,746 +0.03(+0.36%)
Oct 28, 2010 7.316 7.342 7.225 7.299 6,621,219 +0.04(+0.54%)
Oct 27, 2010 7.234 7.273 7.147 7.260 8,203,124 +0.00(+0.00%)
Oct 25, 2010 7.333 7.359 7.242 7.260 3,680,876 -0.03(-0.42%)
Oct 22, 2010 7.268 7.312 7.255 7.290 3,345,434 +0.04(+0.54%)
Oct 21, 2010 7.307 7.351 7.199 7.251 6,104,830 -0.02(-0.30%)
Oct 20, 2010 7.229 7.290 7.143 7.273 5,774,281 +0.07(+1.02%)
Oct 19, 2010 7.100 7.268 7.095 7.199 6,690,963 +0.01(+0.12%)
Oct 18, 2010 7.177 7.247 7.143 7.190 12,257,870 +0.04(+0.61%)
Oct 15, 2010 7.255 7.277 7.117 7.147 6,313,178 -0.06(-0.78%)
Oct 14, 2010 7.147 7.290 7.147 7.203 6,483,810 +0.03(+0.42%)
Oct 13, 2010 7.203 7.225 7.100 7.173 5,062,954 +0.00(+0.06%)
Oct 12, 2010 7.095 7.173 7.065 7.169 4,142,840 +0.07(+1.04%)
Oct 11, 2010 7.100 7.117 6.970 7.095 8,295,952 +0.01(+0.12%)
Oct 08, 2010 7.087 7.126 7.035 7.087 4,206,189 -0.01(-0.18%)
Oct 07, 2010 7.139 7.160 7.017 7.100 5,027,157 -0.03(-0.49%)
Oct 06, 2010 7.108 7.169 7.082 7.134 4,614,369 +0.01(+0.12%)
Oct 05, 2010 7.108 7.171 6.974 7.126 8,086,897 +0.09(+1.23%)
Oct 04, 2010 7.043 7.121 6.958 7.039 7,097,998 -0.03(-0.43%)
Oct 01, 2010 7.069 7.130 7.017 7.069 6,803,600 +0.04(+0.53%)
Sep 30, 2010 7.029 7.100 6.974 7.032 79,512 +0.11(+1.58%)
Sep 29, 2010 6.974 6.983 6.918 6.922 6,754,489 -0.06(-0.87%)
Sep 28, 2010 7.004 7.004 6.922 6.983 54,925 +0.03(+0.37%)
Sep 27, 2010 7.065 7.104 6.935 6.957 5,605,105 -0.12(-1.65%)
Sep 24, 2010 7.000 7.078 6.970 7.074 5,059,926 +0.15(+2.12%)
Sep 23, 2010 6.927 7.061 6.914 6.927 6,127,191 -0.03(-0.44%)
Sep 22, 2010 7.065 7.069 6.914 6.957 6,984,550 -0.11(-1.59%)
Sep 21, 2010 7.169 7.182 7.046 7.069 5,934,827 -0.07(-1.03%)
Sep 20, 2010 7.091 7.160 7.061 7.143 6,303,983 +0.08(+1.16%)
Sep 17, 2010 7.061 7.203 7.009 7.061 7,327,833 -0.18(-2.45%)
Sep 15, 2010 7.238 7.268 7.177 7.238 4,634,850 -0.02(-0.24%)
Sep 14, 2010 7.363 7.368 7.229 7.255 4,870,504 -0.09(-1.24%)
Sep 13, 2010 7.264 7.428 7.242 7.346 6,379,642 +0.17(+2.35%)
Sep 10, 2010 7.216 7.260 7.160 7.177 3,322,398 -0.01(-0.12%)
Sep 09, 2010 7.195 7.273 7.117 7.186 9,668 +0.06(+0.79%)
Sep 08, 2010 7.078 7.173 7.039 7.130 6,275,202 +0.04(+0.55%)
Sep 07, 2010 7.108 7.126 7.030 7.091 1,072 -0.03(-0.36%)
Sep 03, 2010 6.970 7.130 6.940 7.117 5,316,848 +0.18(+2.56%)
Sep 02, 2010 6.957 7.004 6.901 6.940 6,847,503 -0.02(-0.31%)
Sep 01, 2010 6.935 6.996 6.857 6.961 7,504,657 +0.12(+1.71%)
Aug 31, 2010 6.836 6.883 6.723 6.844 79,512 +0.07(+1.02%)
Aug 30, 2010 6.870 6.888 6.728 6.775 5,288,755 -0.10(-1.45%)
Aug 27, 2010 6.723 6.875 6.684 6.875 7,737,679 +0.13(+1.86%)
Aug 26, 2010 6.810 6.892 6.740 6.749 13,549 -0.05(-0.76%)
Aug 25, 2010 6.866 6.883 6.710 6.801 19,357 -0.10(-1.38%)
Aug 24, 2010 6.831 7.000 6.792 6.896 1,342 +0.00(+0.06%)
Aug 23, 2010 6.991 7.017 6.888 6.892 13,767,450 -0.05(-0.75%)
Aug 20, 2010 6.948 6.965 6.857 6.944 7,690,792 -0.03(-0.50%)
Aug 19, 2010 7.069 7.100 6.965 6.978 1,342 -0.11(-1.53%)
Aug 18, 2010 7.104 7.139 7.026 7.087 4,273,730 -0.01(-0.12%)
Aug 17, 2010 7.030 7.134 6.965 7.095 5,806 +0.13(+1.93%)
Aug 16, 2010 6.987 7.022 6.918 6.961 9,773,078 -0.04(-0.62%)
Aug 13, 2010 7.004 7.061 6.987 7.004 6,085,299 -0.04(-0.55%)
Aug 12, 2010 7.091 7.139 7.009 7.043 5,896,081 -0.09(-1.27%)
Aug 11, 2010 7.338 7.355 7.130 7.134 1,072 -0.30(-4.02%)
Aug 10, 2010 7.398 7.502 7.316 7.433 13,555,168 -0.04(-0.52%)
Aug 09, 2010 7.472 7.515 7.355 7.472 9,768,924 +0.02(+0.29%)
Aug 06, 2010 7.450 7.554 7.351 7.450 7,665,122 -0.06(-0.86%)
Aug 05, 2010 7.550 7.588 7.493 7.515 6,124,600 -0.04(-0.52%)
Aug 04, 2010 7.537 7.584 7.485 7.554 8,873,221 +0.01(+0.11%)
Aug 03, 2010 7.485 7.596 7.443 7.545 23,166 +0.06(+0.74%)
Aug 02, 2010 7.447 7.498 7.400 7.490 5,972,071 +0.13(+1.74%)
Jul 30, 2010 7.362 7.387 7.238 7.362 7,494,007 -0.00(-0.06%)
Jul 29, 2010 7.332 7.387 7.200 7.366 10,251,627 +0.08(+1.11%)
Jul 28, 2010 7.285 7.358 7.183 7.285 14,515 -0.14(-1.84%)
Jul 27, 2010 7.422 7.490 7.366 7.422 10,911 +0.04(+0.58%)
Jul 26, 2010 7.144 7.387 7.144 7.379 7,943,446 +0.20(+2.85%)
Jul 23, 2010 7.093 7.204 7.021 7.174 6,341,914 +0.08(+1.14%)
Jul 22, 2010 7.038 7.127 7.012 7.093 6,543,209 +0.15(+2.09%)
Jul 21, 2010 7.161 7.183 6.931 6.948 10,433,385 -0.16(-2.22%)
Jul 20, 2010 7.106 7.136 6.961 7.106 829 -0.01(-0.12%)
Jul 19, 2010 7.085 7.174 7.029 7.114 5,301,501 +0.03(+0.42%)
Jul 16, 2010 7.085 7.281 7.076 7.085 8,503,862 -0.22(-2.98%)
Jul 15, 2010 7.272 7.349 7.136 7.302 9,751,509 +0.05(+0.71%)
Jul 14, 2010 7.195 7.298 7.136 7.251 10,857,495 +0.05(+0.71%)
Jul 13, 2010 6.961 7.236 6.961 7.200 10,791,658 +0.29(+4.20%)
Jul 12, 2010 6.888 6.948 6.859 6.910 4,859,572 +0.01(+0.19%)
Jul 09, 2010 6.897 6.897 6.735 6.897 4,698,704 +0.12(+1.70%)
Jul 08, 2010 6.782 6.816 6.701 6.782 7,099,720 +0.04(+0.57%)
Jul 07, 2010 6.534 6.748 6.534 6.743 10,237,290 +0.21(+3.20%)
Jul 06, 2010 6.534 6.618 6.487 6.534 25,267 +0.04(+0.59%)
Jul 02, 2010 6.496 6.679 6.492 6.496 7,135,022 -0.13(-1.99%)
Jul 01, 2010 6.500 6.637 6.368 6.628 12,982,263 +0.12(+1.77%)
Jun 30, 2010 6.534 6.637 6.504 6.513 618 -0.01(-0.20%)
Jun 29, 2010 6.526 6.637 6.504 6.526 5,926 -0.12(-1.86%)
Jun 25, 2010 6.649 6.756 6.620 6.649 10,976,691 -0.02(-0.32%)
Jun 24, 2010 6.726 6.816 6.637 6.671 8,722,258 -0.07(-1.08%)
Jun 23, 2010 6.790 6.803 6.692 6.743 7,081,221 -0.05(-0.69%)
Jun 22, 2010 6.884 6.910 6.773 6.790 586 -0.07(-0.99%)
Jun 21, 2010 6.931 6.952 6.829 6.859 4,780,065 -0.03(-0.37%)
Jun 18, 2010 6.884 6.931 6.859 6.884 10,527,682 -0.03(-0.37%)
Jun 17, 2010 6.884 6.952 6.859 6.910 9,733,822 +0.06(+0.81%)
Jun 16, 2010 6.812 6.893 6.769 6.854 8,197,774 -0.01(-0.19%)
Jun 15, 2010 6.812 6.880 6.765 6.867 8,274,726 +0.12(+1.77%)
Jun 14, 2010 6.880 6.910 6.743 6.748 7,487,438 -0.09(-1.37%)
Jun 11, 2010 6.790 6.867 6.769 6.841 7,216,806 -0.00(-0.06%)
Jun 10, 2010 6.769 6.846 6.692 6.846 6,370,065 +0.19(+2.82%)
Jun 09, 2010 6.769 6.799 6.637 6.658 6,049,047 -0.06(-0.83%)
Jun 08, 2010 6.641 6.726 6.543 6.713 6,672,189 +0.07(+1.03%)
Jun 07, 2010 6.662 6.735 6.611 6.645 6,859,677 +0.01(+0.19%)
Jun 04, 2010 6.632 6.752 6.603 6.632 10,427,589 -0.16(-2.32%)
Jun 03, 2010 6.957 6.982 6.701 6.790 9,011,274 -0.13(-1.91%)
Jun 02, 2010 6.722 6.922 6.696 6.922 102,052 +0.25(+3.71%)
Jun 01, 2010 6.799 6.820 6.675 6.675 1,045 -0.17(-2.49%)
May 28, 2010 6.846 6.948 6.824 6.846 10,941,882 -0.05(-0.68%)
May 27, 2010 6.795 6.905 6.726 6.893 9,214,071 +0.22(+3.32%)
May 26, 2010 6.624 6.769 6.624 6.671 468 +0.09(+1.30%)
May 25, 2010 6.466 6.603 6.394 6.586 12,754,100 -0.03(-0.39%)
May 24, 2010 6.803 6.824 6.598 6.611 12,789,570 +0.05(+0.71%)
May 21, 2010 6.475 6.611 6.355 6.564 13,103,084 +0.03(+0.52%)
May 20, 2010 6.708 6.718 6.526 6.530 19,036,302 -0.38(-5.55%)
May 19, 2010 6.782 6.952 6.726 6.914 14,349,272 +0.10(+1.44%)
May 18, 2010 6.961 6.986 6.786 6.816 234 -0.04(-0.62%)
May 17, 2010 6.863 6.884 6.731 6.859 10,908,990 +0.04(+0.56%)
May 14, 2010 6.820 6.927 6.777 6.820 10,660,723 -0.13(-1.90%)
May 13, 2010 6.944 7.063 6.922 6.952 9,397,787 +0.01(+0.18%)
May 12, 2010 6.867 6.957 6.812 6.940 10,590,708 +0.10(+1.50%)
May 11, 2010 6.803 6.901 6.790 6.837 10,576,249 -0.04(-0.62%)
May 10, 2010 6.800 6.880 6.765 6.880 14,649,610 +0.35(+5.36%)
May 07, 2010 6.547 6.638 6.389 6.530 19,444,436 +0.03(+0.53%)
May 06, 2010 6.475 6.833 6.142 6.496 4,454 -0.28(-4.15%)
May 05, 2010 6.794 6.901 6.748 6.777 10,689,298 -0.03(-0.50%)
May 04, 2010 6.999 7.059 6.786 6.812 375 -0.27(-3.85%)
May 03, 2010 7.029 7.089 6.944 7.085 7,337,364 +0.17(+2.40%)
Apr 30, 2010 6.964 7.036 6.914 6.918 10,489,495 -0.03(-0.36%)
Apr 29, 2010 7.002 7.053 6.935 6.943 9,604,323 +0.01(+0.12%)
Apr 28, 2010 6.935 7.057 6.901 6.935 11,807,633 +0.06(+0.92%)
Apr 27, 2010 6.826 6.906 6.574 6.872 4,047 +0.03(+0.43%)
Apr 26, 2010 6.985 7.019 6.817 6.843 11,500,793 -0.11(-1.51%)
Apr 23, 2010 7.141 7.170 6.922 6.948 20,687,810 -0.25(-3.44%)
Apr 22, 2010 7.355 7.355 7.116 7.195 18,345,424 -0.08(-1.10%)
Apr 21, 2010 7.477 7.531 7.246 7.275 15,069,937 -0.26(-3.40%)
Apr 20, 2010 7.422 7.540 7.376 7.531 7,334,723 +0.15(+2.05%)
Apr 19, 2010 7.321 7.397 7.237 7.380 8,945,148 +0.00(+0.06%)
Apr 16, 2010 7.548 7.561 7.342 7.376 12,558,811 -0.18(-2.44%)
Apr 15, 2010 7.569 7.645 7.527 7.561 7,347,364 +0.00(+0.00%)
Apr 14, 2010 7.485 7.594 7.460 7.561 7,961,749 +0.19(+2.56%)
Apr 13, 2010 7.393 7.422 7.315 7.372 5,743,550 -0.05(-0.62%)
Apr 12, 2010 7.330 7.477 7.288 7.418 9,229,222 +0.10(+1.32%)
Apr 09, 2010 7.305 7.321 7.225 7.321 7,756,883 +0.04(+0.52%)
Apr 08, 2010 7.099 7.305 7.095 7.284 8,223,183 +0.17(+2.36%)
Apr 07, 2010 7.099 7.212 7.065 7.116 8,572,987 -0.00(-0.06%)
Apr 06, 2010 7.061 7.153 7.036 7.120 9,308,260 +0.03(+0.47%)
Apr 05, 2010 7.032 7.095 7.003 7.086 6,994,156 +0.10(+1.38%)
Apr 01, 2010 6.998 6.990 6.990 6.990 8,894,192 +0.04(+0.60%)
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%)
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.