New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.218	8.218	8.082	8.148	4,128,301	-0.06(-0.70%)
Nov 29, 2004	8.073	8.246	8.065	8.205	7,412,005	+0.23(+2.95%)
Nov 26, 2004	7.975	8.012	7.938	7.971	806,966	+0.00(+0.00%)
Nov 24, 2004	7.987	7.999	7.900	7.971	2,426,484	-0.02(-0.31%)
Nov 23, 2004	8.028	8.028	7.921	7.995	2,283,007	-0.02(-0.21%)
Nov 22, 2004	8.053	8.053	7.954	8.012	4,050,614	+0.08(+0.99%)
Nov 19, 2004	7.991	8.024	7.917	7.933	5,438,044	-0.04(-0.47%)
Nov 18, 2004	8.053	8.086	7.966	7.971	1,939,731	-0.05(-0.62%)
Nov 17, 2004	8.028	8.086	7.962	8.020	2,194,639	+0.06(+0.78%)
Nov 16, 2004	7.950	7.995	7.917	7.958	3,903,981	+0.08(+0.99%)
Nov 15, 2004	7.962	7.962	7.810	7.880	2,419,444	-0.04(-0.52%)
Nov 12, 2004	7.699	8.016	7.620	7.921	3,919,033	+0.23(+3.00%)
Nov 11, 2004	7.703	7.723	7.657	7.690	2,824,869	+0.06(+0.76%)
Nov 10, 2004	7.534	7.662	7.505	7.633	2,558,308	+0.12(+1.65%)
Nov 09, 2004	7.579	7.616	7.505	7.509	3,595,178	-0.03(-0.38%)
Nov 08, 2004	7.517	7.559	7.489	7.538	3,323,033	-0.02(-0.33%)
Nov 05, 2004	7.732	7.732	7.550	7.563	3,609,016	-0.17(-2.18%)
Nov 04, 2004	7.600	7.736	7.571	7.732	2,869,782	+0.16(+2.07%)
Nov 03, 2004	7.703	7.703	7.509	7.575	2,934,359	+0.06(+0.82%)
Nov 02, 2004	7.456	7.587	7.456	7.513	3,464,811	+0.02(+0.27%)
Nov 01, 2004	7.563	7.579	7.480	7.493	2,284,464	-0.07(-0.93%)
Oct 29, 2004	7.579	7.600	7.489	7.563	2,149,969	-0.01(-0.16%)
Oct 28, 2004	7.600	7.612	7.464	7.575	2,971,502	-0.07(-0.92%)
Oct 27, 2004	7.513	7.662	7.394	7.645	5,302,093	+0.17(+2.26%)
Oct 26, 2004	7.435	7.522	7.246	7.476	7,976,203	+0.04(+0.55%)
Oct 25, 2004	7.381	7.546	7.353	7.435	6,037,443	-0.02(-0.22%)
Oct 22, 2004	7.554	7.571	7.332	7.452	4,812,912	-0.08(-1.09%)
Oct 21, 2004	7.826	7.826	7.484	7.534	9,001,663	-0.24(-3.07%)
Oct 20, 2004	8.238	8.238	7.517	7.773	19,972,188	-0.61(-7.27%)
Oct 19, 2004	8.461	8.461	8.259	8.382	1,934,875	-0.08(-0.92%)
Oct 18, 2004	8.251	8.494	8.238	8.461	2,238,823	+0.22(+2.65%)
Oct 15, 2004	8.271	8.279	8.193	8.242	3,384,454	-0.04(-0.45%)
Oct 14, 2004	8.564	8.568	8.246	8.279	3,082,205	-0.28(-3.32%)
Oct 13, 2004	8.650	8.704	8.564	8.564	1,545,958	-0.11(-1.24%)
Oct 12, 2004	8.605	8.712	8.494	8.671	2,144,628	+0.07(+0.77%)
Oct 11, 2004	8.452	8.667	8.452	8.605	1,732,891	+0.15(+1.80%)
Oct 08, 2004	8.518	8.518	8.432	8.452	2,010,134	-0.07(-0.77%)
Oct 07, 2004	8.572	8.572	8.473	8.518	2,409,247	-0.05(-0.58%)
Oct 06, 2004	8.568	8.584	8.465	8.568	1,719,295	+0.00(+0.00%)
Oct 05, 2004	8.568	8.605	8.514	8.568	2,477,709	+0.07(+0.87%)
Oct 04, 2004	8.485	8.527	8.407	8.494	2,383,514	+0.02(+0.24%)
Oct 01, 2004	8.440	8.535	8.378	8.473	2,209,448	+0.01(+0.15%)
Sep 30, 2004	8.321	8.465	8.321	8.461	2,784,812	+0.10(+1.23%)
Sep 29, 2004	8.321	8.457	8.246	8.358	2,724,120	+0.10(+1.25%)
Sep 28, 2004	8.185	8.312	8.185	8.255	4,317,176	+0.17(+2.09%)
Sep 27, 2004	8.238	8.259	8.049	8.086	5,107,149	-0.20(-2.39%)
Sep 24, 2004	8.279	8.317	8.242	8.284	2,518,494	-0.03(-0.35%)
Sep 23, 2004	8.411	8.440	8.238	8.312	3,473,550	-0.04(-0.44%)
Sep 22, 2004	8.568	8.568	8.300	8.349	5,485,384	-0.26(-3.06%)
Sep 21, 2004	8.671	8.757	8.609	8.613	3,198,492	-0.09(-1.09%)
Sep 20, 2004	8.864	8.889	8.560	8.708	3,726,759	-0.20(-2.22%)
Sep 17, 2004	8.992	8.992	8.823	8.906	3,191,209	-0.12(-1.37%)
Sep 16, 2004	8.815	9.029	8.774	9.029	3,176,643	+0.21(+2.43%)
Sep 15, 2004	8.976	8.976	8.794	8.815	2,941,642	-0.16(-1.79%)
Sep 14, 2004	9.017	9.041	8.934	8.976	3,054,530	-0.02(-0.23%)
Sep 13, 2004	8.881	8.996	8.864	8.996	2,710,768	+0.11(+1.20%)
Sep 10, 2004	8.910	8.930	8.774	8.889	2,259,944	+0.03(+0.37%)
Sep 09, 2004	8.868	8.984	8.428	8.856	3,269,138	-0.04(-0.42%)
Sep 08, 2004	9.029	9.037	8.856	8.893	4,866,321	-0.12(-1.28%)
Sep 07, 2004	9.083	9.206	8.959	9.009	3,935,056	-0.05(-0.59%)
Sep 03, 2004	9.021	9.124	8.988	9.062	3,425,239	+0.00(+0.00%)
Sep 02, 2004	9.013	9.066	8.984	9.062	3,385,182	+0.10(+1.10%)