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

New York Community Bancorp (NY: NYCB )

3.450 -0.140 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 9.888 9.956 9.795 9.863 8,065,842 -0.04(-0.38%)
Mar 30, 2016 9.894 10.03 9.882 9.901 6,433,924 +0.03(+0.31%)
Mar 29, 2016 9.677 9.876 9.621 9.870 5,904,977 +0.19(+1.92%)
Mar 28, 2016 9.727 9.764 9.668 9.683 2,695,887 -0.04(-0.45%)
Mar 24, 2016 9.708 9.727 9.727 9.727 4,267,994 -0.06(-0.57%)
Mar 23, 2016 9.839 9.870 9.783 9.783 4,519,700 -0.06(-0.57%)
Mar 22, 2016 9.714 9.870 9.659 9.839 5,860,384 +0.12(+1.21%)
Mar 21, 2016 9.559 9.832 9.547 9.721 6,681,923 +0.11(+1.16%)
Mar 18, 2016 9.621 9.795 9.590 9.609 21,043,878 +0.04(+0.39%)
Mar 17, 2016 9.597 9.683 9.510 9.572 10,617,033 -0.05(-0.52%)
Mar 16, 2016 9.739 9.739 9.553 9.621 4,888,299 -0.12(-1.27%)
Mar 15, 2016 9.665 9.758 9.628 9.746 3,953,483 -0.01(-0.06%)
Mar 14, 2016 9.801 9.845 9.671 9.752 5,246,501 -0.10(-1.01%)
Mar 11, 2016 9.783 9.851 9.746 9.851 5,046,421 +0.16(+1.60%)
Mar 10, 2016 9.696 9.770 9.569 9.696 3,036,461 +0.06(+0.64%)
Mar 09, 2016 9.739 9.789 9.615 9.634 3,843,177 -0.04(-0.45%)
Mar 08, 2016 9.826 9.857 9.671 9.677 6,739,172 -0.22(-2.19%)
Mar 07, 2016 9.888 9.925 9.832 9.894 4,255,013 -0.06(-0.56%)
Mar 04, 2016 9.894 9.987 9.863 9.950 5,132,062 +0.07(+0.75%)
Mar 03, 2016 9.789 9.876 9.733 9.876 4,584,749 +0.07(+0.70%)
Mar 02, 2016 9.770 9.814 9.662 9.808 5,757,425 +0.07(+0.70%)
Mar 01, 2016 9.423 9.752 9.361 9.739 9,026,866 +0.35(+3.77%)
Feb 29, 2016 9.566 9.566 9.336 9.386 7,193,155 -0.17(-1.82%)
Feb 26, 2016 9.578 9.640 9.510 9.559 6,776,576 +0.01(+0.13%)
Feb 25, 2016 9.497 9.572 9.460 9.547 6,775,318 +0.07(+0.79%)
Feb 24, 2016 9.435 9.504 9.286 9.473 4,740,848 -0.07(-0.78%)
Feb 23, 2016 9.677 9.696 9.476 9.547 4,220,883 -0.13(-1.35%)
Feb 22, 2016 9.690 9.702 9.590 9.677 5,169,488 +0.09(+0.91%)
Feb 19, 2016 9.671 9.677 9.528 9.590 8,288,775 -0.03(-0.32%)
Feb 18, 2016 9.646 9.690 9.507 9.621 8,090,707 -0.01(-0.06%)
Feb 17, 2016 9.721 9.790 9.609 9.628 9,207,463 -0.02(-0.19%)
Feb 16, 2016 9.448 9.718 9.401 9.646 8,473,724 +0.28(+2.98%)
Feb 12, 2016 9.237 9.367 9.367 9.367 9,430,501 +0.24(+2.58%)
Feb 11, 2016 9.193 9.268 9.094 9.131 8,713,619 -0.27(-2.84%)
Feb 10, 2016 9.634 9.683 9.395 9.398 8,232,680 -0.19(-2.01%)
Feb 09, 2016 9.435 9.665 9.392 9.590 7,408,903 +0.02(+0.19%)
Feb 08, 2016 9.404 9.594 9.317 9.572 8,407,906 +0.03(+0.33%)
Feb 05, 2016 9.435 9.646 9.420 9.541 8,955,465 +0.04(+0.39%)
Feb 04, 2016 9.429 9.578 9.392 9.504 8,241,349 +0.09(+0.92%)
Feb 03, 2016 9.374 9.472 9.196 9.417 14,666,502 +0.10(+1.12%)
Feb 02, 2016 9.362 9.417 9.233 9.312 9,599,550 -0.18(-1.94%)
Feb 01, 2016 9.417 9.503 9.319 9.496 8,483,963 +0.00(+0.00%)
Jan 29, 2016 9.368 9.515 9.316 9.496 10,010,907 +0.13(+1.38%)
Jan 28, 2016 9.319 9.500 9.239 9.368 9,279,634 +0.09(+0.99%)
Jan 27, 2016 8.901 9.454 8.877 9.276 10,504,569 +0.15(+1.68%)
Jan 26, 2016 8.920 9.171 8.920 9.122 12,057,682 +0.22(+2.48%)
Jan 25, 2016 9.085 9.128 8.886 8.901 9,448,303 -0.21(-2.36%)
Jan 22, 2016 9.141 9.197 9.064 9.116 6,174,785 +0.07(+0.81%)
Jan 21, 2016 9.128 9.233 9.030 9.043 10,473,356 -0.06(-0.67%)
Jan 20, 2016 8.895 9.184 8.785 9.104 14,152,519 +0.04(+0.41%)
Jan 19, 2016 9.263 9.288 9.043 9.067 10,784,209 -0.05(-0.54%)
Jan 15, 2016 9.055 9.116 9.116 9.116 13,477,154 -0.17(-1.85%)
Jan 14, 2016 9.227 9.337 9.089 9.288 7,564,499 +0.09(+1.00%)
Jan 13, 2016 9.539 9.558 9.113 9.196 8,952,282 -0.31(-3.29%)
Jan 12, 2016 9.460 9.509 9.337 9.509 8,616,755 +0.12(+1.31%)
Jan 11, 2016 9.417 9.441 9.270 9.386 9,972,422 +0.02(+0.26%)
Jan 08, 2016 9.576 9.595 9.362 9.362 9,049,564 -0.14(-1.48%)
Jan 07, 2016 9.564 9.687 9.503 9.503 10,222,776 -0.22(-2.27%)
Jan 06, 2016 9.693 9.791 9.668 9.723 9,551,662 -0.11(-1.12%)
Jan 05, 2016 9.773 9.914 9.809 9.834 8,437,471 +0.06(+0.63%)
Jan 04, 2016 9.846 9.883 9.711 9.773 8,686,984 -0.24(-2.39%)
Dec 31, 2015 10.07 10.01 10.01 10.01 4,893,981 -0.09(-0.91%)
Dec 30, 2015 10.23 10.23 10.10 10.10 5,238,456 -0.16(-1.55%)
Dec 29, 2015 10.19 10.28 10.15 10.26 5,015,635 +0.10(+1.03%)
Dec 28, 2015 10.13 10.16 9.990 10.16 4,462,446 +0.00(+0.00%)
Dec 24, 2015 10.17 10.16 10.16 10.16 1,506,191 -0.03(-0.30%)
Dec 23, 2015 10.06 10.23 10.02 10.19 7,165,046 +0.18(+1.84%)
Dec 22, 2015 10.05 10.09 9.947 10.01 8,919,479 -0.05(-0.49%)
Dec 21, 2015 9.969 10.07 9.969 10.05 6,840,520 +0.14(+1.42%)
Dec 18, 2015 10.23 10.24 9.908 9.914 19,305,122 -0.32(-3.12%)
Dec 17, 2015 10.42 10.43 10.15 10.23 8,036,785 -0.17(-1.59%)
Dec 16, 2015 10.43 10.46 10.23 10.40 7,109,722 +0.01(+0.06%)
Dec 15, 2015 10.16 10.42 10.14 10.39 10,202,627 +0.35(+3.48%)
Dec 14, 2015 9.969 10.06 9.852 10.04 7,795,018 +0.11(+1.11%)
Dec 11, 2015 10.05 10.09 9.895 9.932 5,816,840 -0.24(-2.35%)
Dec 10, 2015 10.07 10.29 10.01 10.17 7,807,992 +0.10(+1.04%)
Dec 09, 2015 9.975 10.16 9.957 10.07 10,849,330 +0.07(+0.74%)
Dec 08, 2015 10.15 10.15 9.957 9.993 7,684,626 -0.24(-2.34%)
Dec 07, 2015 10.32 10.32 10.12 10.23 6,660,493 -0.11(-1.07%)
Dec 04, 2015 10.16 10.35 10.13 10.34 7,676,761 +0.18(+1.81%)
Dec 03, 2015 10.23 10.29 10.11 10.16 6,887,628 -0.02(-0.18%)
Dec 02, 2015 10.23 10.32 10.16 10.18 6,213,654 -0.05(-0.48%)
Dec 01, 2015 10.09 10.24 10.02 10.23 10,435,974 +0.17(+1.65%)
Nov 30, 2015 10.04 10.10 9.960 10.06 12,340,977 +0.15(+1.49%)
Nov 27, 2015 9.895 9.926 9.797 9.914 2,630,931 +0.00(+0.00%)
Nov 25, 2015 9.865 9.914 9.914 9.914 6,213,692 +0.10(+1.00%)
Nov 24, 2015 9.717 9.852 9.717 9.815 6,720,639 +0.05(+0.50%)
Nov 23, 2015 9.779 9.865 9.723 9.766 4,122,617 -0.02(-0.25%)
Nov 20, 2015 9.815 9.822 9.681 9.791 6,755,112 +0.00(+0.00%)
Nov 19, 2015 9.754 9.803 9.687 9.791 9,299,063 +0.09(+0.89%)
Nov 18, 2015 9.558 9.711 9.447 9.705 11,346,525 +0.19(+2.00%)
Nov 17, 2015 9.644 9.656 9.484 9.515 8,143,358 -0.11(-1.15%)
Nov 16, 2015 9.558 9.650 9.472 9.625 8,527,892 +0.04(+0.45%)
Nov 13, 2015 9.717 9.815 9.570 9.582 7,473,777 -0.14(-1.45%)
Nov 12, 2015 9.791 9.852 9.720 9.723 6,283,179 -0.12(-1.18%)
Nov 11, 2015 9.803 9.908 9.766 9.840 7,462,368 +0.09(+0.88%)
Nov 10, 2015 9.693 9.834 9.674 9.754 12,711,950 +0.05(+0.51%)
Nov 09, 2015 9.901 9.926 9.628 9.705 13,026,892 -0.21(-2.10%)
Nov 06, 2015 9.932 9.993 9.882 9.914 15,232,207 +0.07(+0.69%)
Nov 05, 2015 9.815 9.852 9.723 9.846 10,912,664 +0.05(+0.50%)
Nov 04, 2015 9.871 9.895 9.736 9.797 13,448,919 -0.04(-0.44%)
Nov 03, 2015 9.894 9.991 9.792 9.840 14,891,728 -0.05(-0.55%)
Nov 02, 2015 10.04 10.11 9.761 9.894 23,503,154 -0.08(-0.85%)
Oct 30, 2015 9.900 10.08 9.728 9.979 74,126,608 -0.21(-2.02%)
Oct 29, 2015 10.90 11.06 10.09 10.18 43,140,284 -1.39(-12.00%)
Oct 28, 2015 11.36 11.59 11.36 11.57 7,205,509 +0.22(+1.97%)
Oct 27, 2015 11.33 11.45 11.30 11.35 4,461,628 -0.03(-0.27%)
Oct 26, 2015 11.45 11.47 11.33 11.38 3,741,599 -0.07(-0.58%)
Oct 23, 2015 11.27 11.47 11.23 11.45 5,421,622 +0.25(+2.27%)
Oct 22, 2015 11.14 11.32 11.10 11.19 4,862,245 +0.11(+0.98%)
Oct 21, 2015 11.22 11.35 11.08 11.08 6,054,981 -0.14(-1.29%)
Oct 20, 2015 11.21 11.27 11.15 11.23 2,785,279 +0.08(+0.70%)
Oct 19, 2015 11.13 11.22 11.09 11.15 3,741,788 +0.01(+0.11%)
Oct 16, 2015 11.16 11.25 11.11 11.14 3,636,269 -0.02(-0.16%)
Oct 15, 2015 11.07 11.17 11.02 11.16 3,321,025 +0.16(+1.43%)
Oct 14, 2015 11.18 11.18 10.97 11.00 3,835,993 -0.18(-1.62%)
Oct 13, 2015 11.21 11.34 11.18 11.18 2,258,034 -0.08(-0.70%)
Oct 12, 2015 11.16 11.28 11.12 11.26 2,152,191 +0.08(+0.70%)
Oct 09, 2015 11.32 11.36 11.13 11.18 3,224,856 -0.10(-0.91%)
Oct 08, 2015 11.21 11.32 11.17 11.28 2,468,203 +0.06(+0.54%)
Oct 07, 2015 11.16 11.24 11.08 11.22 5,404,405 +0.10(+0.92%)
Oct 06, 2015 11.11 11.17 11.04 11.12 3,761,726 -0.01(-0.11%)
Oct 05, 2015 10.97 11.14 10.95 11.13 4,926,417 +0.22(+2.05%)
Oct 02, 2015 10.73 10.91 10.53 10.91 5,122,585 -0.01(-0.05%)
Oct 01, 2015 10.91 10.96 10.76 10.92 4,093,215 +0.01(+0.05%)
Sep 30, 2015 10.87 10.94 10.79 10.91 5,293,164 +0.10(+0.89%)
Sep 29, 2015 10.85 10.91 10.75 10.81 4,638,386 -0.03(-0.28%)
Sep 28, 2015 10.90 10.93 10.79 10.84 4,997,964 -0.11(-0.99%)
Sep 25, 2015 11.09 11.13 10.93 10.95 5,606,407 -0.02(-0.17%)
Sep 24, 2015 10.83 10.99 10.79 10.97 5,054,190 +0.05(+0.50%)
Sep 23, 2015 10.69 11.08 10.69 10.92 10,824,561 +0.28(+2.67%)
Sep 22, 2015 10.61 10.68 10.56 10.63 4,557,213 -0.10(-0.90%)
Sep 21, 2015 10.62 10.79 10.62 10.73 5,890,176 +0.18(+1.66%)
Sep 18, 2015 10.62 10.64 10.53 10.55 8,707,490 -0.23(-2.13%)
Sep 17, 2015 10.98 11.07 10.75 10.78 4,726,802 -0.19(-1.76%)
Sep 16, 2015 10.93 10.99 10.85 10.98 3,521,266 +0.03(+0.28%)
Sep 15, 2015 10.86 10.97 10.84 10.95 3,622,313 +0.11(+1.00%)
Sep 14, 2015 10.75 10.84 10.69 10.84 2,818,688 +0.10(+0.90%)
Sep 11, 2015 10.72 10.75 10.61 10.74 8,849,063 +0.01(+0.11%)
Sep 10, 2015 10.65 10.85 10.61 10.73 3,905,783 +0.07(+0.62%)
Sep 09, 2015 10.92 10.94 10.65 10.66 4,726,085 -0.18(-1.62%)
Sep 08, 2015 10.62 10.86 10.58 10.84 7,049,222 +0.33(+3.10%)
Sep 04, 2015 10.42 10.51 10.51 10.51 4,268,167 -0.04(-0.34%)
Sep 03, 2015 10.46 10.59 10.41 10.55 3,619,921 +0.12(+1.16%)
Sep 02, 2015 10.41 10.43 10.26 10.43 3,480,880 +0.15(+1.47%)
Sep 01, 2015 10.50 10.50 10.23 10.27 5,925,334 -0.39(-3.68%)
Aug 31, 2015 10.61 10.70 10.57 10.67 3,821,272 +0.01(+0.11%)
Aug 28, 2015 10.54 10.69 10.53 10.66 5,172,160 +0.05(+0.46%)
Aug 27, 2015 10.49 10.66 10.44 10.61 4,971,655 +0.25(+2.39%)
Aug 26, 2015 10.29 10.39 10.11 10.36 6,972,308 +0.30(+3.00%)
Aug 25, 2015 10.50 10.50 10.06 10.06 8,211,060 -0.10(-1.01%)
Aug 24, 2015 9.906 10.42 8.614 10.16 10,707,115 -0.50(-4.70%)
Aug 21, 2015 10.67 10.78 10.57 10.66 7,216,409 -0.12(-1.12%)
Aug 20, 2015 10.90 10.93 10.77 10.78 5,576,098 -0.20(-1.82%)
Aug 19, 2015 11.13 11.16 10.98 10.98 7,490,226 -0.18(-1.62%)
Aug 18, 2015 11.26 11.28 11.16 11.16 4,446,095 -0.07(-0.65%)
Aug 17, 2015 11.18 11.30 11.10 11.24 3,817,804 +0.00(+0.00%)
Aug 14, 2015 11.07 11.24 11.01 11.24 3,290,713 +0.18(+1.58%)
Aug 13, 2015 10.98 11.10 10.96 11.06 2,487,994 +0.07(+0.66%)
Aug 12, 2015 11.05 11.06 10.80 10.99 6,414,943 -0.13(-1.14%)
Aug 11, 2015 11.07 11.13 11.01 11.11 4,478,180 -0.04(-0.38%)
Aug 10, 2015 11.05 11.18 11.04 11.16 4,507,538 +0.16(+1.48%)
Aug 07, 2015 11.13 11.17 10.93 10.99 7,338,925 -0.18(-1.57%)
Aug 06, 2015 11.27 11.32 11.11 11.17 4,985,524 -0.10(-0.91%)
Aug 05, 2015 11.29 11.40 11.26 11.27 5,725,035 +0.04(+0.32%)
Aug 04, 2015 11.22 11.37 11.21 11.24 4,630,968 +0.00(+0.00%)
Aug 03, 2015 11.34 11.36 11.15 11.24 7,725,990 -0.11(-0.95%)
Jul 31, 2015 11.31 11.39 11.23 11.34 6,019,002 +0.03(+0.26%)
Jul 30, 2015 11.15 11.31 11.13 11.31 5,289,396 +0.13(+1.12%)
Jul 29, 2015 11.06 11.21 11.01 11.19 4,806,973 +0.13(+1.19%)
Jul 28, 2015 11.03 11.07 10.93 11.06 5,040,871 +0.08(+0.76%)
Jul 27, 2015 10.94 11.00 10.89 10.97 5,329,364 -0.01(-0.11%)
Jul 24, 2015 11.03 11.09 10.96 10.99 4,445,193 -0.07(-0.59%)
Jul 23, 2015 11.12 11.20 11.01 11.05 6,314,857 -0.05(-0.48%)
Jul 22, 2015 10.95 11.12 10.88 11.10 5,852,643 +0.22(+2.03%)
Jul 21, 2015 11.03 11.09 10.87 10.88 5,639,604 -0.12(-1.08%)
Jul 20, 2015 10.95 11.03 10.93 11.00 3,507,655 +0.05(+0.44%)
Jul 17, 2015 11.04 11.05 10.90 10.96 4,607,908 -0.10(-0.86%)
Jul 16, 2015 11.09 11.09 11.03 11.05 3,833,939 +0.03(+0.27%)
Jul 15, 2015 10.98 11.04 10.94 11.02 4,538,166 +0.05(+0.49%)
Jul 14, 2015 10.90 10.98 10.87 10.97 4,699,907 +0.03(+0.27%)
Jul 13, 2015 10.97 10.97 10.89 10.94 3,896,085 +0.06(+0.55%)
Jul 10, 2015 10.91 10.93 10.81 10.88 3,997,045 +0.11(+1.00%)
Jul 09, 2015 10.82 10.86 10.71 10.77 3,974,218 +0.07(+0.61%)
Jul 08, 2015 10.71 10.80 10.61 10.70 7,882,954 -0.18(-1.70%)
Jul 07, 2015 10.91 10.94 10.78 10.89 4,657,472 -0.05(-0.44%)
Jul 06, 2015 10.82 10.95 10.73 10.94 4,652,635 +0.01(+0.11%)
Jul 02, 2015 11.09 10.93 10.93 10.93 3,808,625 -0.13(-1.13%)
Jul 01, 2015 11.04 11.09 10.98 11.05 5,125,320 +0.10(+0.87%)
Jun 30, 2015 10.99 11.05 10.90 10.96 5,746,954 +0.08(+0.71%)
Jun 29, 2015 10.96 11.02 10.88 10.88 4,811,209 -0.17(-1.56%)
Jun 26, 2015 11.05 11.11 11.03 11.05 4,240,382 +0.05(+0.49%)
Jun 25, 2015 11.06 11.07 10.96 11.00 4,882,625 +0.00(+0.00%)
Jun 24, 2015 11.04 11.16 11.00 11.00 4,370,799 -0.14(-1.23%)
Jun 23, 2015 11.09 11.16 11.09 11.13 3,993,572 +0.07(+0.59%)
Jun 22, 2015 11.06 11.09 11.01 11.07 4,499,644 +0.09(+0.81%)
Jun 19, 2015 11.01 11.04 10.97 10.98 6,478,901 -0.03(-0.27%)
Jun 18, 2015 10.97 11.04 10.91 11.01 4,722,461 +0.08(+0.76%)
Jun 17, 2015 11.09 11.11 10.88 10.93 5,962,434 -0.13(-1.19%)
Jun 16, 2015 10.96 11.07 10.93 11.06 4,331,271 +0.07(+0.65%)
Jun 15, 2015 10.89 11.00 10.85 10.99 4,286,733 +0.00(+0.00%)
Jun 12, 2015 10.95 10.99 10.93 10.99 3,575,172 +0.02(+0.16%)
Jun 11, 2015 10.98 11.04 10.92 10.97 5,918,026 -0.01(-0.05%)
Jun 10, 2015 10.87 11.04 10.86 10.97 5,035,890 +0.13(+1.15%)
Jun 09, 2015 10.78 10.87 10.71 10.85 3,997,125 +0.07(+0.61%)
Jun 08, 2015 10.77 10.84 10.72 10.78 4,140,756 -0.01(-0.11%)
Jun 05, 2015 10.70 10.79 10.67 10.79 5,638,841 +0.12(+1.12%)
Jun 04, 2015 10.70 10.76 10.64 10.68 3,930,348 -0.07(-0.67%)
Jun 03, 2015 10.68 10.83 10.66 10.75 5,379,575 +0.08(+0.78%)
Jun 02, 2015 10.56 10.69 10.54 10.66 5,689,807 +0.11(+1.07%)
Jun 01, 2015 10.59 10.61 10.50 10.55 4,345,219 -0.02(-0.23%)
May 29, 2015 10.56 10.60 10.47 10.57 6,120,998 +0.01(+0.11%)
May 28, 2015 10.55 10.58 10.48 10.56 4,346,286 +0.00(+0.00%)
May 27, 2015 10.47 10.58 10.44 10.56 4,092,107 +0.13(+1.26%)
May 26, 2015 10.48 10.48 10.34 10.43 4,543,990 -0.04(-0.40%)
May 22, 2015 10.51 10.47 10.47 10.47 3,596,895 -0.01(-0.11%)
May 21, 2015 10.53 10.56 10.43 10.48 5,404,498 -0.05(-0.51%)
May 20, 2015 10.53 10.56 10.45 10.54 4,557,534 -0.02(-0.17%)
May 19, 2015 10.42 10.57 10.40 10.56 8,430,766 +0.16(+1.55%)
May 18, 2015 10.23 10.42 10.23 10.39 5,544,337 +0.15(+1.45%)
May 15, 2015 10.34 10.35 10.20 10.25 2,904,178 -0.09(-0.86%)
May 14, 2015 10.35 10.39 10.32 10.34 4,338,922 +0.00(+0.00%)
May 13, 2015 10.30 10.34 10.24 10.34 6,027,107 +0.04(+0.41%)
May 12, 2015 10.24 10.33 10.13 10.29 6,084,385 +0.05(+0.52%)
May 11, 2015 10.13 10.26 10.11 10.24 5,293,404 +0.10(+0.94%)
May 08, 2015 10.13 10.16 10.05 10.14 4,310,760 +0.05(+0.53%)
May 07, 2015 10.17 10.22 10.05 10.09 7,370,213 -0.13(-1.23%)
May 06, 2015 10.14 10.22 10.09 10.22 6,140,925 +0.10(+0.99%)
May 05, 2015 10.13 10.21 10.09 10.12 4,764,772 -0.01(-0.12%)
May 04, 2015 10.00 10.13 9.999 10.13 4,075,103 +0.12(+1.17%)
May 01, 2015 10.12 10.19 10.01 10.01 5,555,721 -0.09(-0.87%)
Apr 30, 2015 10.06 10.25 10.03 10.10 7,617,599 +0.05(+0.47%)
Apr 29, 2015 9.899 10.08 9.887 10.05 5,168,079 +0.11(+1.12%)
Apr 28, 2015 9.875 9.946 9.808 9.940 5,177,445 +0.09(+0.89%)
Apr 27, 2015 9.952 9.969 9.817 9.852 4,302,799 -0.08(-0.77%)
Apr 24, 2015 9.999 9.999 9.893 9.928 4,018,064 -0.06(-0.59%)
Apr 23, 2015 9.958 10.05 9.940 9.987 3,685,771 +0.00(+0.00%)
Apr 22, 2015 9.993 10.00 9.875 9.987 3,057,431 +0.02(+0.18%)
Apr 21, 2015 9.993 10.09 9.934 9.969 4,390,287 +0.03(+0.30%)
Apr 20, 2015 9.881 9.981 9.881 9.940 2,683,695 +0.08(+0.83%)
Apr 17, 2015 9.946 9.981 9.805 9.858 5,431,329 -0.14(-1.35%)
Apr 16, 2015 9.999 10.03 9.958 9.993 3,736,009 -0.02(-0.18%)
Apr 15, 2015 9.993 10.06 9.952 10.01 3,489,957 +0.03(+0.29%)
Apr 14, 2015 10.01 10.08 9.928 9.981 4,140,882 -0.03(-0.29%)
Apr 13, 2015 9.993 10.05 9.958 10.01 4,613,514 +0.02(+0.23%)
Apr 10, 2015 10.02 10.02 9.922 9.987 6,856,024 -0.04(-0.35%)
Apr 09, 2015 10.01 10.05 9.925 10.02 5,184,032 -0.01(-0.06%)
Apr 08, 2015 9.905 10.06 9.870 10.03 6,260,243 +0.12(+1.19%)
Apr 07, 2015 9.917 9.993 9.905 9.911 3,860,576 -0.03(-0.30%)
Apr 06, 2015 9.811 9.975 9.755 9.940 6,877,531 +0.06(+0.65%)
Apr 02, 2015 9.787 9.875 9.875 9.875 2,843,023 +0.06(+0.66%)
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.