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

New York Community Bancorp (NY: NYCB )

3.330 +0.010 (+0.30%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 12, 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 (%)
Dec 31, 2009 6.030 5.977 5.977 5.977 6,595,570 +0.00(+0.00%)
Dec 30, 2009 5.940 5.981 5.903 5.977 4,878,052 +0.01(+0.21%)
Dec 29, 2009 5.952 6.026 5.927 5.965 6,627,070 +0.04(+0.63%)
Dec 28, 2009 6.039 6.100 5.911 5.927 7,805,499 -0.11(-1.77%)
Dec 24, 2009 5.985 6.059 5.956 6.035 3,280,735 +0.03(+0.55%)
Dec 23, 2009 5.927 6.002 5.903 6.002 10,409,558 +0.09(+1.46%)
Dec 22, 2009 5.833 5.915 5.816 5.915 11,770,346 +0.13(+2.29%)
Dec 21, 2009 5.940 5.973 5.767 5.783 18,630,376 -0.13(-2.23%)
Dec 18, 2009 5.779 5.932 5.705 5.915 29,275,324 +0.18(+3.16%)
Dec 17, 2009 5.676 5.853 5.676 5.734 21,882,982 +0.04(+0.65%)
Dec 16, 2009 5.598 5.730 5.561 5.697 16,418,339 +0.13(+2.37%)
Dec 15, 2009 5.532 5.581 5.458 5.565 19,226,110 +0.01(+0.22%)
Dec 14, 2009 5.569 5.573 5.511 5.553 28,550,990 +0.16(+2.90%)
Dec 11, 2009 5.363 5.425 5.355 5.396 14,775,261 +0.05(+0.92%)
Dec 10, 2009 5.355 5.425 5.322 5.347 22,975,584 +0.00(+0.08%)
Dec 09, 2009 5.244 5.355 5.227 5.343 38,403,256 +0.13(+2.53%)
Dec 08, 2009 5.330 5.334 5.165 5.211 144,310,096 -0.31(-5.60%)
Dec 07, 2009 5.478 5.627 5.380 5.520 49,772,264 +0.44(+8.68%)
Dec 04, 2009 4.881 5.091 4.865 5.079 18,834,510 +0.26(+5.29%)
Dec 03, 2009 4.852 4.943 4.811 4.824 10,087,023 -0.03(-0.59%)
Dec 02, 2009 4.803 4.856 4.725 4.852 12,632,492 +0.07(+1.55%)
Dec 01, 2009 4.819 4.844 4.745 4.778 6,178,446 -0.04(-0.77%)
Nov 30, 2009 4.749 4.824 4.696 4.815 7,814,125 +0.10(+2.19%)
Nov 27, 2009 4.675 4.791 4.651 4.712 3,261,612 -0.04(-0.78%)
Nov 25, 2009 4.758 4.836 4.741 4.749 8,988,320 -0.00(-0.09%)
Nov 24, 2009 4.700 4.791 4.646 4.753 8,982,018 +0.07(+1.50%)
Nov 23, 2009 4.692 4.778 4.671 4.683 9,911,229 +0.04(+0.89%)
Nov 20, 2009 4.712 4.714 4.626 4.642 9,350,333 -0.09(-1.83%)
Nov 19, 2009 4.782 4.807 4.700 4.729 12,024,465 -0.09(-1.96%)
Nov 18, 2009 4.811 4.828 4.749 4.824 9,592,047 +0.02(+0.52%)
Nov 17, 2009 4.737 4.824 4.721 4.799 7,281,837 +0.07(+1.39%)
Nov 16, 2009 4.774 4.840 4.708 4.733 11,277,161 -0.01(-0.26%)
Nov 13, 2009 4.737 4.786 4.700 4.745 12,127,314 +0.03(+0.61%)
Nov 12, 2009 4.712 4.819 4.663 4.716 17,071,958 +0.01(+0.26%)
Nov 11, 2009 4.626 4.708 4.580 4.704 11,521,948 +0.12(+2.51%)
Nov 10, 2009 4.527 4.605 4.490 4.589 11,666,139 +0.05(+1.18%)
Nov 09, 2009 4.383 4.535 4.383 4.535 11,467,728 +0.18(+4.06%)
Nov 06, 2009 4.346 4.391 4.317 4.358 6,313,020 -0.01(-0.28%)
Nov 05, 2009 4.321 4.383 4.276 4.370 10,209,637 +0.09(+2.12%)
Nov 04, 2009 4.337 4.346 4.263 4.280 15,947,506 -0.08(-1.80%)
Nov 03, 2009 4.420 4.440 4.335 4.358 18,027,000 -0.07(-1.67%)
Nov 02, 2009 4.473 4.510 4.350 4.432 13,519,077 -0.01(-0.28%)
Oct 30, 2009 4.572 4.585 4.440 4.445 14,742,198 -0.14(-2.97%)
Oct 29, 2009 4.568 4.634 4.527 4.580 13,789,950 +0.05(+1.18%)
Oct 28, 2009 4.568 4.651 4.510 4.527 16,308,554 -0.00(-0.09%)
Oct 27, 2009 4.473 4.580 4.449 4.531 14,103,038 +0.06(+1.29%)
Oct 26, 2009 4.527 4.531 4.432 4.473 7,915,610 -0.04(-0.91%)
Oct 23, 2009 4.490 4.519 4.461 4.515 9,571,601 -0.01(-0.18%)
Oct 22, 2009 4.535 4.564 4.428 4.523 18,436,768 -0.00(-0.09%)
Oct 21, 2009 4.556 4.634 4.527 4.527 7,191,357 -0.02(-0.54%)
Oct 20, 2009 4.556 4.580 4.539 4.552 9,588,403 -0.07(-1.52%)
Oct 19, 2009 4.659 4.675 4.576 4.622 8,507,922 -0.02(-0.44%)
Oct 16, 2009 4.593 4.679 4.548 4.642 9,082,031 +0.00(+0.09%)
Oct 15, 2009 4.618 4.642 4.552 4.638 12,265,351 +0.00(+0.09%)
Oct 14, 2009 4.692 4.692 4.589 4.634 14,526,322 +0.01(+0.18%)
Oct 13, 2009 4.655 4.675 4.601 4.626 9,208,158 -0.05(-1.06%)
Oct 12, 2009 4.721 4.828 4.659 4.675 8,664,183 -0.14(-2.99%)
Oct 09, 2009 4.692 4.819 4.683 4.819 9,544,387 +0.13(+2.72%)
Oct 08, 2009 4.638 4.704 4.613 4.692 11,369,537 +0.09(+1.97%)
Oct 07, 2009 4.609 4.622 4.531 4.601 14,726,182 -0.01(-0.27%)
Oct 06, 2009 4.712 4.734 4.560 4.613 13,109,797 -0.05(-1.15%)
Oct 05, 2009 4.618 4.671 4.552 4.667 8,211,796 +0.08(+1.80%)
Oct 02, 2009 4.651 4.700 4.560 4.585 11,242,809 -0.12(-2.54%)
Oct 01, 2009 4.700 4.758 4.642 4.704 16,225,830 +0.00(+0.00%)
Sep 30, 2009 4.696 4.778 4.593 4.704 11,691,567 +0.02(+0.53%)
Sep 29, 2009 4.696 4.758 4.638 4.679 10,569,572 +0.09(+2.07%)
Sep 28, 2009 4.552 4.622 4.510 4.585 5,681,632 +0.06(+1.37%)
Sep 25, 2009 4.506 4.556 4.471 4.523 8,892,030 +0.02(+0.46%)
Sep 24, 2009 4.613 4.638 4.473 4.502 13,305,836 -0.09(-1.89%)
Sep 23, 2009 4.721 4.766 4.589 4.589 12,597,377 -0.12(-2.54%)
Sep 22, 2009 4.704 4.716 4.597 4.708 14,150,672 +0.05(+0.97%)
Sep 21, 2009 4.622 4.714 4.597 4.663 11,322,498 +0.00(+0.09%)
Sep 18, 2009 4.725 4.725 4.564 4.659 12,123,906 -0.03(-0.62%)
Sep 17, 2009 4.778 4.824 4.679 4.688 8,603,328 +0.09(+1.88%)
Sep 16, 2009 4.548 4.852 4.519 4.601 21,928,110 +0.08(+1.73%)
Sep 15, 2009 4.490 4.535 4.407 4.523 11,548,306 +0.05(+1.01%)
Sep 14, 2009 4.412 4.490 4.358 4.477 6,550,913 +0.04(+0.93%)
Sep 11, 2009 4.428 4.453 4.383 4.436 6,187,535 +0.02(+0.56%)
Sep 10, 2009 4.416 4.428 4.350 4.412 8,250,707 -0.02(-0.37%)
Sep 09, 2009 4.337 4.440 4.309 4.428 11,214,349 +0.09(+2.19%)
Sep 08, 2009 4.329 4.403 4.288 4.333 9,172,026 +0.03(+0.77%)
Sep 04, 2009 4.304 4.346 4.263 4.300 6,915,692 -0.01(-0.19%)
Sep 03, 2009 4.255 4.309 4.202 4.309 5,860,306 +0.08(+1.85%)
Sep 02, 2009 4.267 4.313 4.226 4.230 7,732,333 -0.04(-0.96%)
Sep 01, 2009 4.370 4.449 4.267 4.272 13,244,786 -0.11(-2.54%)
Aug 31, 2009 4.387 4.432 4.366 4.383 8,913,639 -0.06(-1.39%)
Aug 28, 2009 4.506 4.539 4.390 4.445 6,983,723 -0.03(-0.74%)
Aug 27, 2009 4.502 4.502 4.395 4.477 7,268,599 +0.01(+0.28%)
Aug 26, 2009 4.506 4.531 4.432 4.465 10,514,854 -0.04(-0.82%)
Aug 25, 2009 4.543 4.576 4.469 4.502 7,750,580 -0.01(-0.18%)
Aug 24, 2009 4.618 4.663 4.482 4.510 11,154,922 -0.08(-1.79%)
Aug 21, 2009 4.477 4.605 4.473 4.593 6,915,366 +0.13(+2.86%)
Aug 20, 2009 4.453 4.477 4.420 4.465 7,906,605 +0.02(+0.37%)
Aug 19, 2009 4.387 4.482 4.370 4.449 8,906,633 +0.02(+0.56%)
Aug 18, 2009 4.506 4.539 4.416 4.424 7,804,523 -0.05(-1.10%)
Aug 17, 2009 4.502 4.543 4.449 4.473 9,028,952 -0.13(-2.78%)
Aug 14, 2009 4.634 4.667 4.531 4.601 7,615,082 -0.05(-1.06%)
Aug 13, 2009 4.618 4.688 4.560 4.651 8,963,713 +0.04(+0.80%)
Aug 12, 2009 4.568 4.634 4.523 4.613 8,011,953 +0.06(+1.27%)
Aug 11, 2009 4.605 4.671 4.492 4.556 8,551,040 -0.08(-1.78%)
Aug 10, 2009 4.811 4.840 4.593 4.638 11,472,732 -0.19(-3.92%)
Aug 07, 2009 4.638 4.840 4.589 4.828 14,511,263 +0.26(+5.59%)
Aug 06, 2009 4.618 4.716 4.498 4.572 12,149,465 -0.01(-0.27%)
Aug 05, 2009 4.560 4.651 4.531 4.585 13,543,005 -0.02(-0.36%)
Aug 04, 2009 4.494 4.667 4.494 4.601 12,316,221 +0.06(+1.36%)
Aug 03, 2009 4.556 4.622 4.510 4.539 13,813,603 +0.03(+0.73%)
Jul 31, 2009 4.428 4.523 4.370 4.506 12,944,868 +0.06(+1.30%)
Jul 30, 2009 4.440 4.477 4.276 4.449 18,926,112 +0.19(+4.45%)
Jul 29, 2009 4.325 4.519 4.152 4.259 46,354,432 -0.61(-12.60%)
Jul 28, 2009 4.786 4.902 4.712 4.873 16,278,895 +0.10(+2.16%)
Jul 27, 2009 4.688 4.815 4.679 4.770 10,556,946 +0.16(+3.58%)
Jul 24, 2009 4.502 4.642 4.473 4.605 9,255,643 +0.07(+1.45%)
Jul 23, 2009 4.424 4.593 4.391 4.539 15,132,030 +0.12(+2.70%)
Jul 22, 2009 4.424 4.477 4.346 4.420 10,266,522 -0.05(-1.11%)
Jul 21, 2009 4.564 4.589 4.420 4.469 12,541,016 -0.08(-1.81%)
Jul 20, 2009 4.543 4.589 4.519 4.552 8,335,082 +0.03(+0.73%)
Jul 17, 2009 4.506 4.552 4.428 4.519 8,444,889 -0.02(-0.36%)
Jul 16, 2009 4.560 4.572 4.453 4.535 5,670,185 -0.04(-0.81%)
Jul 15, 2009 4.477 4.609 4.457 4.572 11,161,374 +0.15(+3.45%)
Jul 14, 2009 4.342 4.486 4.329 4.420 15,610,411 +0.09(+2.09%)
Jul 13, 2009 4.206 4.342 4.197 4.329 16,134,179 +0.17(+4.16%)
Jul 10, 2009 4.226 4.239 4.111 4.156 12,543,725 -0.09(-2.23%)
Jul 09, 2009 4.321 4.321 4.222 4.251 6,322,355 -0.01(-0.29%)
Jul 08, 2009 4.346 4.350 4.210 4.263 10,226,011 -0.04(-0.96%)
Jul 07, 2009 4.325 4.370 4.288 4.304 7,836,134 -0.01(-0.19%)
Jul 06, 2009 4.362 4.434 4.288 4.313 8,171,562 -0.06(-1.41%)
Jul 02, 2009 4.420 4.494 4.362 4.375 9,419,644 -0.09(-1.94%)
Jul 01, 2009 4.457 4.498 4.395 4.461 7,005,211 +0.06(+1.31%)
Jun 30, 2009 4.387 4.457 4.358 4.403 11,412,323 -0.01(-0.19%)
Jun 29, 2009 4.449 4.449 4.292 4.412 5,573,638 +0.01(+0.28%)
Jun 26, 2009 4.436 4.453 4.304 4.399 7,833,427 -0.04(-0.93%)
Jun 25, 2009 4.321 4.477 4.321 4.440 10,005,159 +0.14(+3.36%)
Jun 24, 2009 4.292 4.329 4.230 4.296 10,777,480 +0.05(+1.26%)
Jun 23, 2009 4.284 4.375 4.202 4.243 7,417,070 -0.03(-0.68%)
Jun 22, 2009 4.350 4.436 4.251 4.272 9,580,610 -0.13(-2.90%)
Jun 19, 2009 4.473 4.473 4.366 4.399 7,613,004 -0.03(-0.74%)
Jun 18, 2009 4.387 4.453 4.368 4.432 5,753,577 +0.05(+1.03%)
Jun 17, 2009 4.436 4.498 4.354 4.387 8,111,032 -0.07(-1.48%)
Jun 16, 2009 4.469 4.535 4.416 4.453 8,248,954 -0.06(-1.41%)
Jun 15, 2009 4.407 4.535 4.407 4.517 9,514,584 +0.01(+0.23%)
Jun 12, 2009 4.506 4.564 4.424 4.506 6,750,038 +0.00(+0.00%)
Jun 11, 2009 4.432 4.560 4.403 4.506 9,238,035 +0.08(+1.86%)
Jun 10, 2009 4.428 4.449 4.362 4.424 8,650,513 +0.05(+1.13%)
Jun 09, 2009 4.342 4.399 4.234 4.375 9,566,163 +0.05(+1.05%)
Jun 08, 2009 4.279 4.342 4.239 4.329 6,715,336 +0.08(+1.94%)
Jun 05, 2009 4.453 4.453 4.218 4.247 11,330,490 -0.17(-3.91%)
Jun 04, 2009 4.486 4.486 4.333 4.420 17,011,532 -0.04(-0.92%)
Jun 03, 2009 4.585 4.630 4.440 4.461 10,530,394 -0.14(-3.13%)
Jun 02, 2009 4.568 4.634 4.523 4.605 12,164,572 +0.05(+0.99%)
Jun 01, 2009 4.609 4.667 4.519 4.560 12,489,005 +0.00(+0.09%)
May 29, 2009 4.395 4.556 4.313 4.556 10,838,726 +0.16(+3.66%)
May 28, 2009 4.259 4.395 4.202 4.395 9,737,719 +0.21(+5.12%)
May 27, 2009 4.317 4.412 4.169 4.181 10,819,200 -0.14(-3.24%)
May 26, 2009 4.107 4.346 4.107 4.321 8,784,993 +0.19(+4.69%)
May 22, 2009 4.164 4.189 4.078 4.127 13,421,615 -0.02(-0.40%)
May 21, 2009 4.234 4.243 4.123 4.144 11,762,043 -0.11(-2.61%)
May 20, 2009 4.412 4.548 4.234 4.255 13,978,284 -0.11(-2.46%)
May 19, 2009 4.585 4.659 4.350 4.362 10,857,745 -0.27(-5.78%)
May 18, 2009 4.366 4.655 4.362 4.630 12,838,907 +0.32(+7.35%)
May 15, 2009 4.543 4.543 4.296 4.313 10,282,669 -0.24(-5.25%)
May 14, 2009 4.556 4.688 4.477 4.552 11,448,578 +0.07(+1.66%)
May 13, 2009 4.543 4.708 4.473 4.477 14,058,954 -0.12(-2.51%)
May 12, 2009 4.552 4.725 4.486 4.593 12,572,438 -0.07(-1.41%)
May 11, 2009 4.572 4.861 4.535 4.659 15,090,148 +0.05(+0.98%)
May 08, 2009 4.692 4.696 4.531 4.613 16,816,734 +0.07(+1.54%)
May 07, 2009 4.770 4.869 4.523 4.543 13,769,846 -0.15(-3.16%)
May 06, 2009 4.725 4.795 4.548 4.692 16,275,734 +0.02(+0.35%)
May 05, 2009 4.873 4.918 4.667 4.675 11,025,836 -0.25(-5.02%)
May 04, 2009 4.515 4.955 4.510 4.922 19,466,340 +0.42(+9.33%)
May 01, 2009 4.638 4.692 4.482 4.502 11,940,928 -0.16(-3.36%)
Apr 30, 2009 4.939 5.005 4.655 4.659 12,300,191 -0.24(-4.96%)
Apr 29, 2009 4.902 4.964 4.725 4.902 21,037,252 +0.07(+1.45%)
Apr 28, 2009 4.622 4.931 4.556 4.832 10,058,393 +0.16(+3.35%)
Apr 27, 2009 4.634 4.797 4.535 4.675 10,877,674 -0.05(-0.96%)
Apr 24, 2009 4.618 4.770 4.539 4.721 16,378,204 +0.13(+2.78%)
Apr 23, 2009 4.828 4.906 4.453 4.593 16,397,963 -0.20(-4.21%)
Apr 22, 2009 4.749 5.054 4.618 4.795 17,922,682 -0.01(-0.17%)
Apr 21, 2009 4.428 4.811 4.350 4.803 12,915,501 +0.30(+6.78%)
Apr 20, 2009 5.009 5.021 4.482 4.498 14,487,015 -0.56(-11.15%)
Apr 17, 2009 4.856 5.170 4.642 5.062 16,698,471 +0.21(+4.33%)
Apr 16, 2009 4.898 4.918 4.659 4.852 16,115,683 -0.01(-0.17%)
Apr 15, 2009 4.675 4.885 4.548 4.861 12,884,392 +0.16(+3.33%)
Apr 14, 2009 5.058 5.067 4.683 4.704 13,685,125 -0.35(-7.00%)
Apr 13, 2009 4.585 5.124 4.585 5.058 14,542,595 +0.25(+5.14%)
Apr 09, 2009 4.383 4.815 4.321 4.811 20,618,022 +0.59(+13.95%)
Apr 08, 2009 4.370 4.428 4.131 4.222 13,014,075 -0.13(-2.94%)
Apr 07, 2009 4.325 4.416 4.313 4.350 12,660,517 -0.05(-1.03%)
Apr 06, 2009 4.531 4.589 4.325 4.395 12,508,417 -0.28(-5.99%)
Apr 03, 2009 4.667 4.679 4.510 4.675 8,438,276 +0.01(+0.27%)
Apr 02, 2009 4.696 4.836 4.601 4.663 11,342,741 +0.10(+2.17%)
Apr 01, 2009 4.424 4.651 4.263 4.564 12,799,461 -0.04(-0.81%)
Mar 31, 2009 4.445 4.638 4.445 4.601 11,390,501 +0.22(+4.98%)
Mar 30, 2009 4.568 4.568 4.354 4.383 14,093,563 -0.42(-8.83%)
Mar 26, 2009 4.712 4.811 4.531 4.807 15,545,334 +0.14(+3.00%)
Mar 25, 2009 4.613 4.795 4.395 4.667 17,877,232 +0.11(+2.35%)
Mar 24, 2009 4.613 4.819 4.531 4.560 24,455,786 -0.15(-3.23%)
Mar 23, 2009 4.420 4.712 4.399 4.712 20,272,842 +0.53(+12.60%)
Mar 20, 2009 4.469 4.469 4.185 4.185 22,256,778 -0.17(-3.92%)
Mar 19, 2009 4.510 4.543 4.280 4.356 30,696,266 -0.08(-1.90%)
Mar 18, 2009 4.074 4.440 3.954 4.440 20,564,490 +0.36(+8.89%)
Mar 17, 2009 3.996 4.078 3.851 4.078 17,175,240 +0.09(+2.27%)
Mar 16, 2009 4.000 4.202 3.963 3.987 27,937,306 +0.09(+2.22%)
Mar 13, 2009 3.971 4.000 3.823 3.901 0 +0.01(+0.21%)
Mar 12, 2009 3.547 3.897 3.411 3.893 20,966,994 +0.37(+10.66%)
Mar 11, 2009 3.753 3.794 3.456 3.518 20,698,310 -0.19(-5.11%)
Mar 10, 2009 3.472 3.720 3.419 3.707 25,251,896 +0.33(+9.62%)
Mar 09, 2009 3.250 3.398 3.163 3.382 22,029,260 +0.09(+2.75%)
Mar 06, 2009 3.295 3.448 3.172 3.291 0 +0.04(+1.14%)
Mar 05, 2009 3.571 3.621 3.221 3.254 26,417,400 -0.39(-10.63%)
Mar 04, 2009 3.893 3.913 3.621 3.641 21,573,722 -0.15(-4.02%)
Mar 02, 2009 3.963 4.016 3.769 3.794 23,428,788 -0.26(-6.50%)
Feb 27, 2009 4.169 4.296 4.029 4.057 0 -0.25(-5.83%)
Feb 26, 2009 4.267 4.465 4.251 4.309 15,014,275 +0.05(+1.06%)
Feb 25, 2009 4.214 4.366 4.037 4.263 15,360,071 +0.00(+0.10%)
Feb 24, 2009 3.954 4.259 3.868 4.259 18,405,702 +0.28(+6.93%)
Feb 23, 2009 4.173 4.296 3.967 3.983 15,848,519 -0.19(-4.54%)
Feb 20, 2009 4.173 4.251 3.934 4.173 25,860,292 -0.09(-2.13%)
Feb 19, 2009 4.490 4.589 4.263 4.263 16,288,729 -0.19(-4.26%)
Feb 18, 2009 4.564 4.642 4.412 4.453 11,494,955 -0.07(-1.64%)
Feb 17, 2009 4.531 4.725 4.469 4.527 14,010,453 -0.14(-3.00%)
Feb 13, 2009 5.017 5.017 4.572 4.667 15,561,347 -0.21(-4.39%)
Feb 12, 2009 4.918 4.943 4.651 4.881 13,522,258 -0.15(-3.03%)
Feb 11, 2009 5.108 5.108 4.889 5.034 9,917,701 +0.13(+2.60%)
Feb 10, 2009 5.235 5.277 4.877 4.906 16,080,061 -0.32(-6.07%)
Feb 09, 2009 5.244 5.314 5.174 5.223 11,666,044 -0.04(-0.78%)
Feb 06, 2009 5.182 5.281 5.149 5.264 13,936,207 +0.09(+1.67%)
Feb 05, 2009 4.943 5.268 4.840 5.178 27,341,172 +0.23(+4.58%)
Feb 04, 2009 5.178 5.223 4.819 4.951 28,037,298 -0.45(-8.31%)
Feb 03, 2009 5.651 5.808 5.256 5.400 26,391,994 -0.24(-4.24%)
Feb 02, 2009 5.396 5.693 5.338 5.639 18,882,694 +0.18(+3.32%)
Jan 30, 2009 5.413 5.746 5.396 5.458 0 +0.06(+1.07%)
Jan 29, 2009 5.367 5.557 5.256 5.400 15,790,616 -0.05(-0.83%)
Jan 28, 2009 5.244 5.458 5.071 5.445 20,589,128 +0.51(+10.44%)
Jan 27, 2009 5.252 5.252 4.346 4.931 44,869,196 -0.23(-4.39%)
Jan 26, 2009 5.054 5.277 5.029 5.157 10,266,605 +0.06(+1.13%)
Jan 23, 2009 4.943 5.116 4.803 5.099 20,162,022 +0.09(+1.89%)
Jan 22, 2009 5.025 5.149 4.733 5.005 24,924,742 -0.05(-1.06%)
Jan 21, 2009 5.087 5.182 4.683 5.058 23,469,752 -0.03(-0.57%)
Jan 20, 2009 5.071 5.268 5.017 5.087 20,872,158 -0.05(-0.96%)
Jan 16, 2009 5.083 5.207 5.021 5.137 13,892,868 +0.11(+2.13%)
Jan 15, 2009 4.865 5.174 4.675 5.029 13,279,359 +0.26(+5.53%)
Jan 14, 2009 4.881 4.972 4.758 4.766 7,902,990 -0.18(-3.58%)
Jan 13, 2009 4.943 4.976 4.791 4.943 9,343,380 -0.01(-0.25%)
Jan 12, 2009 5.017 5.083 4.914 4.955 10,257,389 -0.05(-1.07%)
Jan 09, 2009 5.005 5.112 4.906 5.009 10,162,265 +0.02(+0.33%)
Jan 08, 2009 4.852 4.992 4.852 4.992 6,269,985 +0.14(+2.89%)
Jan 07, 2009 4.984 5.042 4.836 4.852 7,163,594 -0.19(-3.68%)
Jan 06, 2009 4.943 5.050 4.916 5.038 8,518,097 +0.10(+2.00%)
Jan 05, 2009 4.968 4.992 4.832 4.939 10,138,852 -0.06(-1.24%)
Jan 02, 2009 4.939 5.029 4.840 5.001 0 +0.07(+1.50%)
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.