New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	5.529	5.632	5.473	5.632	9,665,303	+0.24(+4.51%)
Nov 29, 2011	5.422	5.436	5.347	5.389	4,623,510	-0.03(-0.52%)
Nov 28, 2011	5.482	5.506	5.356	5.417	6,845,151	+0.09(+1.76%)
Nov 25, 2011	5.295	5.370	5.267	5.323	2,788,664	+0.03(+0.53%)
Nov 23, 2011	5.379	5.398	5.291	5.295	9,420,352	-0.12(-2.16%)
Nov 22, 2011	5.473	5.506	5.379	5.412	5,272,188	-0.06(-1.03%)
Nov 21, 2011	5.506	5.585	5.436	5.468	7,635,931	-0.11(-2.01%)
Nov 18, 2011	5.618	5.637	5.557	5.581	6,478,614	+0.01(+0.17%)
Nov 17, 2011	5.665	5.702	5.543	5.571	9,181,242	-0.01(-0.25%)
Nov 16, 2011	5.623	5.726	5.581	5.585	6,735,673	-0.08(-1.49%)
Nov 15, 2011	5.585	5.702	5.571	5.669	7,029,382	+0.06(+1.08%)
Nov 14, 2011	5.702	5.726	5.571	5.609	10,977,153	-0.11(-1.96%)
Nov 11, 2011	5.768	5.791	5.683	5.721	10,485,236	+0.02(+0.33%)
Nov 10, 2011	5.810	5.843	5.665	5.702	12,924,252	-0.01(-0.16%)
Nov 09, 2011	5.969	5.983	5.665	5.712	15,410,444	-0.38(-6.22%)
Nov 08, 2011	6.020	6.109	5.959	6.090	6,329,748	+0.10(+1.64%)
Nov 07, 2011	5.903	5.992	5.875	5.992	6,808,360	+0.09(+1.51%)
Nov 04, 2011	5.955	5.964	5.852	5.903	5,982,302	-0.12(-1.94%)
Nov 03, 2011	5.983	6.058	5.858	6.020	10,212,462	+0.07(+1.10%)
Nov 02, 2011	5.927	5.996	5.854	5.955	11,450,917	+0.15(+2.61%)
Nov 01, 2011	5.909	5.994	5.785	5.803	14,070,154	-0.30(-4.96%)
Oct 31, 2011	6.175	6.225	6.088	6.106	9,646,489	-0.08(-1.33%)
Oct 28, 2011	6.184	6.262	6.092	6.189	9,221,966	+0.00(+0.00%)
Oct 27, 2011	6.083	6.221	5.982	6.189	14,820,732	+0.28(+4.82%)
Oct 26, 2011	5.900	5.920	5.819	5.904	9,493,457	+0.11(+1.98%)
Oct 25, 2011	5.767	5.849	5.735	5.790	13,539,051	-0.01(-0.16%)
Oct 24, 2011	5.712	5.824	5.666	5.799	7,958,157	+0.11(+1.85%)
Oct 21, 2011	5.675	5.705	5.592	5.693	13,832,370	+0.10(+1.80%)
Oct 20, 2011	5.624	5.666	5.501	5.592	12,575,853	+0.01(+0.25%)
Oct 19, 2011	5.941	5.946	5.551	5.579	19,437,870	-0.33(-5.52%)
Oct 18, 2011	5.666	5.943	5.643	5.904	13,113,990	+0.26(+4.63%)
Oct 17, 2011	5.776	5.794	5.629	5.643	9,943,983	-0.19(-3.23%)
Oct 14, 2011	5.895	5.923	5.735	5.831	9,248,178	+0.00(+0.08%)
Oct 13, 2011	5.840	5.854	5.670	5.826	9,594,402	-0.06(-1.09%)
Oct 12, 2011	5.735	5.959	5.725	5.891	12,692,073	+0.17(+3.05%)
Oct 11, 2011	5.702	5.735	5.629	5.716	8,980,244	-0.03(-0.56%)
Oct 10, 2011	5.652	5.748	5.606	5.748	10,826,366	+0.22(+3.90%)
Oct 07, 2011	5.758	5.758	5.524	5.533	10,426,450	-0.22(-3.83%)
Oct 06, 2011	5.641	5.758	5.574	5.753	15,711,878	+0.17(+3.04%)
Oct 05, 2011	5.455	5.615	5.354	5.583	12,392,838	+0.12(+2.27%)
Oct 04, 2011	5.179	5.459	5.106	5.459	14,520,180	+0.23(+4.39%)
Oct 03, 2011	5.473	5.482	5.230	5.230	13,240,015	-0.23(-4.20%)
Sep 30, 2011	5.583	5.638	5.436	5.459	11,980,712	-0.21(-3.64%)
Sep 29, 2011	5.533	5.666	5.491	5.666	14,724,885	+0.25(+4.57%)
Sep 28, 2011	5.551	5.638	5.413	5.418	12,217,738	-0.23(-4.14%)
Sep 27, 2011	5.790	5.799	5.611	5.652	11,099,084	-0.01(-0.16%)
Sep 26, 2011	5.569	5.666	5.482	5.661	15,468,248	+0.12(+2.15%)
Sep 23, 2011	5.290	5.542	5.276	5.542	14,776,679	+0.24(+4.59%)
Sep 22, 2011	5.358	5.413	5.248	5.299	20,229,742	-0.15(-2.70%)
Sep 21, 2011	5.794	5.840	5.436	5.446	15,763,425	-0.34(-5.87%)
Sep 20, 2011	5.891	5.891	5.785	5.785	9,615,999	-0.06(-0.94%)
Sep 19, 2011	5.817	5.909	5.771	5.840	6,622,310	-0.07(-1.24%)
Sep 16, 2011	5.946	5.969	5.822	5.913	9,030,572	-0.05(-0.85%)
Sep 15, 2011	5.955	5.987	5.916	5.964	14,804,658	+0.03(+0.54%)
Sep 14, 2011	5.744	5.969	5.712	5.932	12,036,145	+0.23(+4.02%)
Sep 13, 2011	5.730	5.785	5.661	5.702	9,025,982	-0.01(-0.16%)
Sep 12, 2011	5.455	5.712	5.395	5.712	13,356,880	+0.26(+4.80%)
Sep 09, 2011	5.464	5.565	5.391	5.450	15,893,323	-0.04(-0.67%)
Sep 08, 2011	5.597	5.634	5.464	5.487	9,505,380	-0.15(-2.69%)
Sep 07, 2011	5.583	5.665	5.510	5.638	10,695,799	+0.14(+2.59%)
Sep 06, 2011	5.478	5.542	5.409	5.496	6,765,675	-0.04(-0.75%)
Sep 02, 2011	5.624	5.693	5.533	5.537	7,945,994	-0.19(-3.36%)