New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	7.526	7.830	7.522	7.666	8,596,851	+0.21(+2.87%)
Nov 29, 2007	7.447	7.493	7.357	7.452	4,509,877	-0.03(-0.44%)
Nov 28, 2007	7.085	7.554	7.064	7.484	19,548,812	+0.44(+6.32%)
Nov 27, 2007	6.945	7.241	6.937	7.040	13,125,280	+0.14(+2.03%)
Nov 26, 2007	7.171	7.171	6.846	6.900	9,236,110	-0.26(-3.62%)
Nov 23, 2007	7.027	7.200	7.003	7.159	2,482,930	+0.16(+2.30%)
Nov 21, 2007	7.147	7.147	6.900	6.998	10,882,886	-0.21(-2.91%)
Nov 20, 2007	7.208	7.324	7.062	7.208	8,619,545	-0.02(-0.23%)
Nov 19, 2007	7.291	7.365	7.204	7.225	7,123,163	-0.14(-1.85%)
Nov 16, 2007	7.538	7.575	7.270	7.361	7,910,664	-0.15(-1.97%)
Nov 15, 2007	7.806	7.826	7.443	7.509	6,560,675	-0.32(-4.10%)
Nov 14, 2007	7.769	8.032	7.740	7.830	10,976,809	+0.09(+1.12%)
Nov 13, 2007	7.546	7.752	7.526	7.744	6,102,107	+0.23(+3.13%)
Nov 12, 2007	7.419	7.662	7.406	7.509	7,652,836	+0.07(+0.94%)
Nov 09, 2007	7.114	7.554	7.093	7.439	9,308,645	+0.23(+3.20%)
Nov 08, 2007	7.077	7.225	7.011	7.208	11,242,668	+0.19(+2.76%)
Nov 07, 2007	7.003	7.204	7.003	7.015	8,348,065	-0.19(-2.69%)
Nov 06, 2007	7.213	7.250	7.138	7.208	5,568,654	+0.03(+0.40%)
Nov 05, 2007	7.110	7.221	7.015	7.180	5,569,989	-0.00(-0.06%)
Nov 02, 2007	7.332	7.381	7.089	7.184	10,284,944	-0.20(-2.73%)
Nov 01, 2007	7.579	7.579	7.381	7.386	7,304,701	-0.28(-3.65%)
Oct 31, 2007	7.662	7.723	7.571	7.666	6,841,011	+0.02(+0.32%)
Oct 30, 2007	7.587	7.711	7.554	7.641	5,289,712	+0.05(+0.60%)
Oct 29, 2007	7.596	7.653	7.501	7.596	4,749,791	+0.02(+0.22%)
Oct 26, 2007	7.612	7.612	7.443	7.579	4,341,210	+0.14(+1.83%)
Oct 25, 2007	7.419	7.674	7.328	7.443	12,431,515	+0.05(+0.72%)
Oct 24, 2007	7.394	7.472	7.258	7.390	7,075,526	-0.05(-0.66%)
Oct 23, 2007	7.390	7.489	7.328	7.439	5,508,690	+0.08(+1.06%)
Oct 22, 2007	7.381	7.468	7.250	7.361	6,839,554	-0.12(-1.65%)
Oct 19, 2007	7.554	7.620	7.427	7.484	5,678,872	-0.03(-0.44%)
Oct 18, 2007	7.427	7.620	7.402	7.517	8,021,600	-0.02(-0.27%)
Oct 17, 2007	7.550	7.608	7.435	7.538	5,560,677	+0.05(+0.60%)
Oct 16, 2007	7.583	7.625	7.464	7.493	5,044,915	-0.14(-1.89%)
Oct 15, 2007	7.707	7.715	7.559	7.637	4,672,348	-0.07(-0.96%)
Oct 12, 2007	7.789	7.847	7.682	7.711	5,799,528	-0.08(-1.00%)
Oct 11, 2007	7.898	7.962	7.752	7.789	6,303,761	-0.04(-0.47%)
Oct 10, 2007	7.962	7.983	7.443	7.826	5,489,026	-0.17(-2.16%)
Oct 09, 2007	7.938	8.012	7.896	7.999	4,493,184	+0.06(+0.73%)
Oct 08, 2007	7.958	7.995	7.896	7.942	3,229,324	-0.03(-0.36%)
Oct 05, 2007	7.983	8.028	7.909	7.971	6,833,242	+0.00(+0.00%)
Oct 04, 2007	7.950	8.028	7.950	7.971	6,859,947	+0.00(+0.05%)
Oct 03, 2007	7.971	8.008	7.933	7.966	6,230,445	+0.01(+0.10%)
Oct 02, 2007	7.909	8.008	7.888	7.958	8,447,176	+0.08(+0.99%)
Oct 01, 2007	7.777	7.975	7.752	7.880	6,953,656	+0.03(+0.42%)
Sep 28, 2007	7.769	7.909	7.756	7.847	6,532,062	+0.07(+0.90%)
Sep 27, 2007	7.699	7.822	7.699	7.777	4,149,907	+0.03(+0.43%)
Sep 26, 2007	7.868	7.909	7.723	7.744	5,488,297	-0.09(-1.16%)
Sep 25, 2007	7.822	7.925	7.732	7.835	7,447,627	+0.03(+0.37%)
Sep 24, 2007	7.868	7.872	7.723	7.806	6,910,928	-0.06(-0.73%)
Sep 21, 2007	7.830	7.921	7.699	7.863	12,221,762	+0.04(+0.47%)
Sep 20, 2007	7.863	7.909	7.756	7.826	6,623,950	-0.06(-0.78%)
Sep 19, 2007	7.946	8.185	7.863	7.888	12,506,365	-0.06(-0.73%)
Sep 18, 2007	7.727	7.946	7.674	7.946	7,829,812	+0.23(+3.04%)
Sep 17, 2007	7.612	7.760	7.583	7.711	5,342,878	+0.07(+0.92%)
Sep 14, 2007	7.563	7.662	7.476	7.641	9,434,521	+0.08(+1.03%)
Sep 13, 2007	7.641	7.641	7.509	7.563	4,612,869	-0.04(-0.54%)
Sep 12, 2007	7.678	7.789	7.554	7.604	6,138,678	-0.12(-1.55%)
Sep 11, 2007	7.690	7.756	7.608	7.723	9,253,172	+0.03(+0.43%)
Sep 10, 2007	7.637	7.773	7.493	7.690	10,469,434	+0.11(+1.41%)
Sep 07, 2007	7.349	7.612	7.262	7.583	13,076,311	+0.20(+2.73%)
Sep 06, 2007	7.373	7.402	7.279	7.381	3,528,902	+0.01(+0.11%)
Sep 05, 2007	7.287	7.394	7.241	7.373	5,781,806	+0.04(+0.51%)