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

New York Community Bancorp (NY: NYCB )

2.970 -0.100 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 3.320 3.410 3.200 3.220 46,176,432 -0.12(-3.59%)
Mar 27, 2024 3.220 3.345 3.170 3.340 22,136,584 +0.14(+4.37%)
Mar 26, 2024 3.380 3.400 3.200 3.200 23,709,840 -0.13(-3.90%)
Mar 25, 2024 3.560 3.569 3.320 3.330 20,807,996 -0.21(-5.93%)
Mar 22, 2024 3.610 3.680 3.530 3.540 16,221,727 -0.17(-4.58%)
Mar 21, 2024 3.670 3.810 3.640 3.710 20,285,346 +0.12(+3.34%)
Mar 20, 2024 3.550 3.650 3.430 3.590 25,389,032 +0.08(+2.28%)
Mar 19, 2024 3.570 3.620 3.440 3.510 23,901,272 -0.12(-3.31%)
Mar 18, 2024 3.750 3.840 3.560 3.630 25,286,162 -0.27(-6.92%)
Mar 15, 2024 3.770 4.030 3.720 3.900 60,511,828 +0.15(+4.00%)
Mar 14, 2024 3.800 3.865 3.580 3.750 40,371,784 +0.00(+0.00%)
Mar 13, 2024 3.440 3.820 3.370 3.750 49,681,080 +0.31(+9.01%)
Mar 12, 2024 3.360 3.540 3.225 3.440 50,913,064 +0.19(+5.85%)
Mar 11, 2024 3.450 3.450 3.190 3.250 38,878,896 -0.17(-4.97%)
Mar 08, 2024 3.850 3.850 3.320 3.420 64,198,896 -0.24(-6.56%)
Mar 07, 2024 3.670 4.020 3.560 3.660 132,414,272 +0.20(+5.78%)
Mar 06, 2024 3.180 4.400 1.700 3.460 144,966,928 +0.24(+7.45%)
Mar 05, 2024 2.790 3.250 2.745 3.220 53,913,768 +0.49(+17.95%)
Mar 04, 2024 3.640 3.650 2.700 2.730 141,484,176 -0.82(-23.10%)
Mar 01, 2024 3.450 3.890 3.320 3.550 123,415,528 -1.24(-25.89%)
Feb 29, 2024 4.580 4.810 4.570 4.790 24,212,478 +0.25(+5.51%)
Feb 28, 2024 4.660 4.680 4.520 4.540 10,452,032 -0.15(-3.20%)
Feb 27, 2024 4.450 4.740 4.440 4.690 16,758,358 +0.28(+6.35%)
Feb 26, 2024 4.520 4.520 4.380 4.410 14,071,607 -0.11(-2.43%)
Feb 23, 2024 4.600 4.710 4.500 4.520 15,391,727 -0.10(-2.16%)
Feb 22, 2024 4.520 4.680 4.515 4.620 14,233,626 +0.12(+2.67%)
Feb 21, 2024 4.650 4.680 4.480 4.500 18,458,392 -0.19(-4.05%)
Feb 20, 2024 4.790 4.840 4.640 4.690 16,172,837 -0.21(-4.29%)
Feb 16, 2024 4.870 5.010 4.760 4.900 24,006,456 -0.03(-0.61%)
Feb 15, 2024 4.700 4.950 4.690 4.930 25,744,684 +0.29(+6.25%)
Feb 14, 2024 4.660 4.740 4.410 4.640 28,165,902 +0.05(+1.09%)
Feb 13, 2024 4.660 4.750 4.490 4.590 36,349,232 -0.25(-5.17%)
Feb 12, 2024 4.939 5.473 4.820 4.840 72,155,280 -0.01(-0.20%)
Feb 09, 2024 4.157 4.850 3.979 4.850 85,009,008 +0.70(+16.95%)
Feb 08, 2024 4.256 4.583 4.009 4.147 63,420,364 -0.29(-6.47%)
Feb 07, 2024 4.207 4.553 3.563 4.434 174,970,144 +0.28(+6.67%)
Feb 06, 2024 5.414 5.444 3.920 4.157 148,618,656 -1.19(-22.22%)
Feb 05, 2024 5.919 5.919 5.335 5.345 55,729,124 -0.63(-10.60%)
Feb 02, 2024 5.592 6.176 5.523 5.978 61,117,484 +0.29(+5.04%)
Feb 01, 2024 6.483 6.493 5.454 5.691 127,072,952 -0.71(-11.13%)
Jan 31, 2024 5.899 7.107 5.523 6.404 130,000,768 -3.87(-37.67%)
Jan 30, 2024 10.33 10.40 10.26 10.27 10,878,177 -0.06(-0.57%)
Jan 29, 2024 10.28 10.41 10.19 10.33 9,110,777 +0.02(+0.19%)
Jan 26, 2024 10.10 10.34 10.09 10.31 8,828,124 +0.21(+2.06%)
Jan 25, 2024 10.29 10.33 9.962 10.11 8,872,206 -0.10(-0.97%)
Jan 24, 2024 10.22 10.34 10.13 10.20 4,856,348 +0.06(+0.59%)
Jan 23, 2024 10.05 10.26 10.04 10.15 6,575,471 +0.08(+0.79%)
Jan 22, 2024 9.918 10.10 9.898 10.07 8,022,873 +0.20(+2.01%)
Jan 19, 2024 9.700 9.878 9.640 9.868 7,151,707 +0.14(+1.42%)
Jan 18, 2024 9.749 9.858 9.643 9.729 5,651,762 +0.04(+0.41%)
Jan 17, 2024 9.601 9.769 9.561 9.690 6,481,699 -0.03(-0.31%)
Jan 16, 2024 9.799 9.868 9.695 9.720 6,955,066 -0.18(-1.80%)
Jan 12, 2024 10.10 10.19 9.848 9.898 6,085,951 -0.15(-1.48%)
Jan 11, 2024 10.34 10.38 9.977 10.05 9,108,371 -0.38(-3.61%)
Jan 10, 2024 10.38 10.44 10.27 10.42 5,093,795 +0.07(+0.67%)
Jan 09, 2024 10.34 10.51 10.32 10.35 5,829,002 -0.13(-1.23%)
Jan 08, 2024 10.22 10.49 10.18 10.48 6,389,263 +0.13(+1.24%)
Jan 05, 2024 10.11 10.51 10.07 10.35 9,952,161 +0.24(+2.35%)
Jan 04, 2024 10.09 10.22 10.03 10.12 6,641,317 -0.01(-0.10%)
Jan 03, 2024 10.19 10.28 10.06 10.13 9,789,653 -0.18(-1.73%)
Jan 02, 2024 10.10 10.50 10.01 10.30 9,357,615 +0.18(+1.76%)
Dec 29, 2023 10.27 10.31 10.12 10.13 5,337,364 -0.19(-1.82%)
Dec 28, 2023 10.09 10.31 10.08 10.31 5,255,837 +0.20(+1.96%)
Dec 27, 2023 10.23 10.23 10.06 10.12 5,626,805 -0.08(-0.78%)
Dec 26, 2023 9.997 10.25 9.967 10.19 6,618,032 +0.22(+2.18%)
Dec 22, 2023 9.997 10.10 9.908 9.977 9,745,725 +0.02(+0.20%)
Dec 21, 2023 10.14 10.16 9.858 9.957 13,923,912 -0.10(-0.98%)
Dec 20, 2023 10.40 10.54 10.05 10.06 11,005,442 -0.40(-3.79%)
Dec 19, 2023 10.43 10.53 10.36 10.45 10,631,299 +0.02(+0.19%)
Dec 18, 2023 10.69 10.74 10.35 10.43 12,823,423 -0.42(-3.83%)
Dec 15, 2023 11.18 11.21 10.80 10.85 29,753,512 -0.36(-3.18%)
Dec 14, 2023 10.89 11.37 10.89 11.20 22,152,172 +0.72(+6.89%)
Dec 13, 2023 9.789 10.52 9.749 10.48 17,448,698 +0.71(+7.29%)
Dec 12, 2023 9.739 9.947 9.634 9.769 9,350,376 -0.02(-0.20%)
Dec 11, 2023 9.601 9.898 9.541 9.789 9,568,819 +0.15(+1.54%)
Dec 08, 2023 9.690 9.809 9.527 9.640 11,226,092 -0.08(-0.81%)
Dec 07, 2023 9.581 9.729 9.522 9.720 4,414,878 +0.22(+2.29%)
Dec 06, 2023 9.650 9.819 9.472 9.502 6,840,541 -0.05(-0.52%)
Dec 05, 2023 9.640 9.660 9.492 9.551 5,681,406 -0.18(-1.83%)
Dec 04, 2023 9.710 9.863 9.655 9.729 6,638,747 -0.09(-0.91%)
Dec 01, 2023 9.284 9.848 9.235 9.819 8,925,760 +0.50(+5.42%)
Nov 30, 2023 9.482 9.556 9.284 9.314 8,457,255 -0.16(-1.67%)
Nov 29, 2023 9.225 9.591 9.205 9.472 9,990,700 +0.33(+3.57%)
Nov 28, 2023 9.076 9.155 8.928 9.146 8,184,290 +0.04(+0.43%)
Nov 27, 2023 9.007 9.136 8.967 9.106 5,326,003 +0.03(+0.33%)
Nov 24, 2023 9.056 9.096 8.997 9.076 1,729,316 +0.04(+0.44%)
Nov 22, 2023 9.037 9.101 8.948 9.037 6,218,134 +0.06(+0.66%)
Nov 21, 2023 9.116 9.165 8.928 8.977 6,164,239 -0.23(-2.47%)
Nov 20, 2023 9.155 9.254 9.106 9.205 5,884,220 +0.02(+0.22%)
Nov 17, 2023 9.037 9.205 8.977 9.185 6,791,166 +0.21(+2.32%)
Nov 16, 2023 9.225 9.343 8.928 8.977 11,196,938 -0.27(-2.89%)
Nov 15, 2023 9.027 9.447 8.997 9.245 11,612,052 +0.24(+2.64%)
Nov 14, 2023 8.918 9.175 8.814 9.007 13,642,930 +0.05(+0.55%)
Nov 13, 2023 9.096 9.170 8.858 8.957 10,949,486 -0.25(-2.69%)
Nov 10, 2023 9.175 9.215 8.948 9.205 8,871,846 +0.13(+1.42%)
Nov 09, 2023 9.393 9.442 9.047 9.076 7,737,413 -0.32(-3.37%)
Nov 08, 2023 9.561 9.561 9.334 9.393 6,890,773 -0.13(-1.35%)
Nov 07, 2023 9.551 9.591 9.467 9.522 7,810,142 -0.06(-0.62%)
Nov 06, 2023 9.650 9.688 9.517 9.581 10,491,421 -0.02(-0.21%)
Nov 03, 2023 9.799 9.957 9.571 9.601 12,528,963 -0.02(-0.21%)
Nov 02, 2023 9.329 9.621 9.329 9.621 11,394,805 +0.39(+4.21%)
Nov 01, 2023 9.222 9.261 9.022 9.232 12,028,526 +0.01(+0.11%)
Oct 31, 2023 9.339 9.407 9.183 9.222 11,135,652 -0.09(-0.94%)
Oct 30, 2023 9.115 9.407 8.872 9.309 14,010,473 +0.29(+3.24%)
Oct 27, 2023 9.455 9.691 8.876 9.018 19,825,188 -0.58(-6.08%)
Oct 26, 2023 9.893 9.981 9.275 9.601 21,361,424 -0.22(-2.28%)
Oct 25, 2023 9.874 9.981 9.757 9.825 12,313,762 -0.20(-2.04%)
Oct 24, 2023 9.864 10.09 9.859 10.03 11,268,551 +0.20(+2.08%)
Oct 23, 2023 9.747 9.946 9.737 9.825 10,960,155 +0.00(+0.00%)
Oct 20, 2023 10.12 10.15 9.805 9.825 11,655,247 -0.36(-3.53%)
Oct 19, 2023 10.18 10.47 10.14 10.18 8,706,366 +0.00(+0.00%)
Oct 18, 2023 10.42 10.44 10.17 10.18 7,361,549 -0.38(-3.59%)
Oct 17, 2023 10.38 10.68 10.37 10.56 9,915,322 +0.12(+1.12%)
Oct 16, 2023 10.34 10.45 10.28 10.45 5,661,699 +0.23(+2.29%)
Oct 13, 2023 10.42 10.46 10.21 10.21 7,323,941 -0.12(-1.13%)
Oct 12, 2023 10.63 10.64 10.26 10.33 6,796,880 -0.29(-2.75%)
Oct 11, 2023 10.62 10.73 10.48 10.62 6,440,547 -0.02(-0.18%)
Oct 10, 2023 10.66 10.81 10.50 10.64 10,042,288 +0.01(+0.09%)
Oct 09, 2023 10.64 10.74 10.52 10.63 5,407,362 -0.02(-0.18%)
Oct 06, 2023 10.68 10.91 10.51 10.65 8,903,558 -0.20(-1.88%)
Oct 05, 2023 10.54 10.88 10.54 10.86 13,439,420 +0.25(+2.39%)
Oct 04, 2023 10.46 10.61 10.34 10.60 8,743,505 +0.15(+1.40%)
Oct 03, 2023 10.67 10.70 10.34 10.46 12,879,252 -0.27(-2.54%)
Oct 02, 2023 11.01 11.06 10.46 10.73 14,175,913 -0.30(-2.73%)
Sep 29, 2023 10.91 11.19 10.88 11.03 7,613,790 +0.06(+0.53%)
Sep 28, 2023 11.04 11.10 10.89 10.97 8,577,853 -0.07(-0.62%)
Sep 27, 2023 11.00 11.09 10.87 11.04 7,181,541 +0.09(+0.80%)
Sep 26, 2023 10.89 11.32 10.82 10.95 14,038,306 -0.01(-0.09%)
Sep 25, 2023 10.70 10.97 10.89 10.96 7,430,405 +0.14(+1.26%)
Sep 22, 2023 10.84 10.92 10.81 10.83 8,155,019 +0.04(+0.36%)
Sep 21, 2023 10.92 11.09 10.78 10.79 8,607,529 -0.22(-2.03%)
Sep 20, 2023 11.36 11.36 11.01 11.01 7,195,738 -0.26(-2.33%)
Sep 19, 2023 11.25 11.29 11.16 11.27 6,711,725 +0.07(+0.61%)
Sep 18, 2023 11.32 11.35 11.20 11.21 6,154,962 -0.17(-1.45%)
Sep 15, 2023 11.40 11.46 11.23 11.37 18,877,078 -0.18(-1.60%)
Sep 14, 2023 11.50 11.62 11.45 11.56 6,129,189 +0.19(+1.71%)
Sep 13, 2023 11.68 11.70 11.27 11.36 7,615,257 -0.26(-2.26%)
Sep 12, 2023 11.66 11.85 11.59 11.62 5,868,380 -0.01(-0.08%)
Sep 11, 2023 11.67 11.84 11.58 11.63 5,090,171 +0.08(+0.67%)
Sep 08, 2023 11.48 11.66 11.39 11.56 7,145,152 +0.13(+1.11%)
Sep 07, 2023 11.41 11.54 11.38 11.43 7,896,669 -0.11(-0.93%)
Sep 06, 2023 11.66 11.79 11.46 11.54 5,654,848 -0.15(-1.25%)
Sep 05, 2023 11.85 11.88 11.58 11.68 9,190,592 -0.30(-2.52%)
Sep 01, 2023 12.01 12.13 11.95 11.98 6,519,583 +0.04(+0.33%)
Aug 31, 2023 11.62 11.98 11.61 11.95 12,006,617 +0.32(+2.76%)
Aug 30, 2023 11.60 11.71 11.59 11.62 6,415,477 +0.00(+0.00%)
Aug 29, 2023 11.66 11.76 11.56 11.62 5,035,660 -0.02(-0.17%)
Aug 28, 2023 11.60 11.77 11.54 11.64 4,929,825 +0.14(+1.18%)
Aug 25, 2023 11.62 11.80 11.35 11.51 6,160,590 -0.07(-0.59%)
Aug 24, 2023 11.59 11.81 11.56 11.58 5,121,427 -0.03(-0.25%)
Aug 23, 2023 11.41 11.62 11.32 11.61 5,590,289 +0.18(+1.62%)
Aug 22, 2023 11.67 11.76 11.40 11.42 8,594,631 -0.25(-2.17%)
Aug 21, 2023 11.53 11.69 11.46 11.67 8,708,083 +0.22(+1.95%)
Aug 18, 2023 11.35 11.56 11.32 11.45 6,998,782 -0.03(-0.25%)
Aug 17, 2023 11.77 11.88 11.41 11.48 10,087,547 -0.18(-1.58%)
Aug 16, 2023 11.73 11.80 11.65 11.66 11,804,190 -0.07(-0.58%)
Aug 15, 2023 12.01 12.07 11.73 11.73 13,387,669 -0.48(-3.90%)
Aug 14, 2023 12.27 12.37 12.17 12.21 7,742,690 -0.18(-1.41%)
Aug 11, 2023 12.51 12.58 12.37 12.38 7,918,051 -0.19(-1.55%)
Aug 10, 2023 12.79 12.82 12.53 12.58 8,792,390 -0.06(-0.46%)
Aug 09, 2023 12.82 12.91 12.63 12.64 8,367,475 -0.27(-2.11%)
Aug 08, 2023 12.74 12.96 12.65 12.91 9,865,319 -0.18(-1.34%)
Aug 07, 2023 13.15 13.18 13.00 13.08 5,718,145 +0.01(+0.07%)
Aug 04, 2023 13.04 13.24 12.87 13.07 7,312,125 +0.01(+0.07%)
Aug 03, 2023 12.85 13.10 12.67 13.06 7,443,159 +0.14(+1.12%)
Aug 02, 2023 12.99 13.02 12.80 12.92 7,221,332 -0.15(-1.18%)
Aug 01, 2023 13.20 13.20 12.96 13.07 9,758,531 -0.25(-1.87%)
Jul 31, 2023 13.24 13.48 13.18 13.32 12,157,206 +0.20(+1.54%)
Jul 28, 2023 13.08 13.66 12.92 13.12 16,753,004 +0.62(+5.00%)
Jul 27, 2023 13.03 13.14 12.37 12.50 26,396,616 +0.61(+5.09%)
Jul 26, 2023 11.75 12.05 11.75 11.89 13,524,414 +0.27(+2.31%)
Jul 25, 2023 11.75 11.81 11.57 11.62 8,735,696 -0.13(-1.14%)
Jul 24, 2023 11.62 11.85 11.57 11.76 9,052,028 +0.16(+1.41%)
Jul 21, 2023 11.74 11.77 11.58 11.59 6,993,169 -0.09(-0.74%)
Jul 20, 2023 11.57 11.68 11.45 11.68 7,427,637 +0.04(+0.33%)
Jul 19, 2023 11.49 11.69 11.42 11.64 9,574,889 +0.16(+1.42%)
Jul 18, 2023 11.34 11.53 11.32 11.48 7,060,182 +0.14(+1.27%)
Jul 17, 2023 11.01 11.37 10.99 11.34 7,333,279 +0.24(+2.16%)
Jul 14, 2023 11.31 11.31 10.94 11.10 10,645,877 -0.07(-0.60%)
Jul 13, 2023 11.31 11.33 11.10 11.16 7,461,615 -0.09(-0.77%)
Jul 12, 2023 11.32 11.47 11.21 11.25 10,261,998 +0.07(+0.60%)
Jul 11, 2023 11.04 11.22 10.96 11.18 9,503,065 +0.18(+1.66%)
Jul 10, 2023 10.89 11.00 10.83 11.00 8,473,815 +0.09(+0.79%)
Jul 07, 2023 10.83 11.01 10.82 10.91 8,627,145 +0.12(+1.16%)
Jul 06, 2023 10.61 10.81 10.48 10.79 6,720,946 +0.02(+0.18%)
Jul 05, 2023 10.84 10.97 10.76 10.77 6,681,910 -0.17(-1.58%)
Jul 03, 2023 10.85 11.04 10.81 10.94 4,794,997 +0.14(+1.33%)
Jun 30, 2023 10.85 10.95 10.80 10.80 8,068,412 +0.04(+0.36%)
Jun 29, 2023 10.83 10.89 10.70 10.76 7,781,272 +0.01(+0.09%)
Jun 28, 2023 10.55 10.78 10.50 10.75 9,648,010 +0.16(+1.54%)
Jun 27, 2023 10.26 10.60 10.17 10.59 7,834,735 +0.34(+3.28%)
Jun 26, 2023 10.26 10.39 10.23 10.25 6,807,051 +0.19(+1.91%)
Jun 23, 2023 9.933 10.13 9.885 10.06 8,683,404 +0.04(+0.38%)
Jun 22, 2023 10.20 10.24 10.01 10.02 9,500,988 -0.24(-2.34%)
Jun 21, 2023 10.29 10.39 10.16 10.26 6,458,536 -0.05(-0.47%)
Jun 20, 2023 10.21 10.35 10.21 10.31 8,418,278 +0.08(+0.75%)
Jun 16, 2023 10.49 10.57 10.18 10.23 31,106,920 -0.29(-2.74%)
Jun 15, 2023 10.36 10.56 10.33 10.52 8,751,638 +0.11(+1.02%)
Jun 14, 2023 10.56 10.62 10.21 10.41 12,796,634 -0.21(-1.99%)
Jun 13, 2023 10.58 10.76 10.49 10.62 9,431,199 +0.08(+0.73%)
Jun 12, 2023 10.45 10.64 10.29 10.55 9,962,723 +0.03(+0.27%)
Jun 09, 2023 10.42 10.53 10.35 10.52 8,647,289 +0.11(+1.02%)
Jun 08, 2023 10.57 10.59 10.33 10.41 10,996,380 -0.21(-1.99%)
Jun 07, 2023 10.56 10.66 10.36 10.62 12,742,262 +0.18(+1.75%)
Jun 06, 2023 10.19 10.58 10.14 10.44 13,890,530 +0.29(+2.84%)
Jun 05, 2023 10.36 10.44 10.10 10.15 10,871,660 -0.20(-1.95%)
Jun 02, 2023 10.29 10.45 10.20 10.36 10,254,684 +0.21(+2.08%)
Jun 01, 2023 9.990 10.24 9.894 10.14 8,648,996 +0.27(+2.72%)
May 31, 2023 10.04 10.06 9.789 9.875 11,739,671 -0.27(-2.65%)
May 30, 2023 10.09 10.15 9.942 10.14 7,910,499 +0.08(+0.76%)
May 26, 2023 9.961 10.12 9.817 10.07 8,882,125 +0.11(+1.06%)
May 25, 2023 10.13 10.18 9.894 9.961 10,152,725 -0.18(-1.80%)
May 24, 2023 10.13 10.25 9.981 10.14 9,787,593 -0.12(-1.22%)
May 23, 2023 10.46 10.63 10.26 10.27 12,583,653 -0.20(-1.93%)
May 22, 2023 10.53 10.56 10.27 10.47 13,397,010 -0.02(-0.18%)
May 19, 2023 10.63 10.74 10.30 10.49 21,097,940 -0.08(-0.73%)
May 18, 2023 10.55 10.62 10.34 10.57 15,141,712 -0.19(-1.79%)
May 17, 2023 10.33 10.77 10.23 10.76 41,582,100 +0.98(+10.02%)
May 16, 2023 9.971 10.04 9.769 9.779 7,814,762 -0.12(-1.26%)
May 15, 2023 9.779 9.981 9.702 9.904 13,702,414 +0.21(+2.18%)
May 12, 2023 9.510 9.702 9.366 9.692 11,051,594 +0.33(+3.49%)
May 11, 2023 9.433 9.558 9.337 9.366 11,039,156 -0.15(-1.61%)
May 10, 2023 9.817 9.827 9.443 9.520 12,073,072 -0.11(-1.10%)
May 09, 2023 9.539 9.750 9.395 9.625 14,058,169 +0.05(+0.50%)
May 08, 2023 9.817 9.846 9.452 9.577 9,437,607 -0.09(-0.89%)
May 05, 2023 9.433 9.673 9.207 9.664 19,141,352 +0.70(+7.82%)
May 04, 2023 8.953 9.076 8.528 8.962 24,850,530 -0.27(-2.96%)
May 03, 2023 9.651 9.826 9.198 9.236 19,041,928 -0.32(-3.36%)
May 02, 2023 10.10 10.17 9.175 9.557 30,299,382 -0.55(-5.42%)
May 01, 2023 10.18 10.35 9.915 10.10 21,198,516 +0.02(+0.19%)
Apr 28, 2023 8.576 10.18 8.462 10.09 54,407,692 +1.42(+16.32%)
Apr 27, 2023 8.585 8.679 8.406 8.670 22,162,824 +0.17(+2.00%)
Apr 26, 2023 8.396 8.632 8.377 8.500 15,802,892 +0.06(+0.67%)
Apr 25, 2023 8.500 8.594 8.302 8.444 19,906,860 -0.19(-2.19%)
Apr 24, 2023 8.510 8.703 8.462 8.632 16,050,229 +0.12(+1.44%)
Apr 21, 2023 8.585 8.623 8.434 8.510 12,254,409 -0.10(-1.20%)
Apr 20, 2023 8.538 8.802 8.519 8.613 14,560,013 -0.14(-1.62%)
Apr 19, 2023 8.576 8.788 8.411 8.755 14,212,538 +0.24(+2.77%)
Apr 18, 2023 8.547 8.604 8.453 8.519 10,003,670 -0.07(-0.77%)
Apr 17, 2023 8.161 8.604 8.028 8.585 12,912,464 +0.40(+4.84%)
Apr 14, 2023 8.604 8.623 8.179 8.189 16,001,544 -0.28(-3.34%)
Apr 13, 2023 8.387 8.547 8.335 8.472 11,229,212 +0.08(+0.90%)
Apr 12, 2023 8.576 8.642 8.340 8.396 10,407,161 -0.15(-1.77%)
Apr 11, 2023 8.500 8.594 8.354 8.547 14,860,202 +0.25(+3.07%)
Apr 10, 2023 8.264 8.429 8.151 8.293 9,949,008 -0.02(-0.23%)
Apr 06, 2023 8.236 8.330 8.123 8.311 12,446,858 +0.05(+0.57%)
Apr 05, 2023 8.104 8.297 8.076 8.264 13,854,820 -0.03(-0.34%)
Apr 04, 2023 8.245 8.359 8.019 8.293 15,885,990 +0.11(+1.38%)
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.