New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.979	3.000	2.930	2.991	25,512,276	+0.01(+0.39%)
May 29, 2008	2.924	3.003	2.922	2.979	26,637,822	+0.06(+1.89%)
May 28, 2008	3.004	3.008	2.909	2.924	33,476,702	-0.08(-2.57%)
May 27, 2008	2.953	3.006	2.944	3.001	24,804,544	+0.05(+1.63%)
May 26, 2008	2.939	2.971	2.899	2.953	0	+0.00(+0.00%)
May 23, 2008	2.939	2.971	2.899	2.953	28,610,742	+0.01(+0.35%)
May 22, 2008	2.879	2.944	2.879	2.943	36,911,076	+0.06(+2.23%)
May 21, 2008	2.864	2.906	2.836	2.879	37,432,844	+0.03(+0.97%)
May 20, 2008	2.841	2.896	2.819	2.851	40,387,028	-0.02(-0.66%)
May 19, 2008	2.866	2.901	2.842	2.870	20,305,598	+0.00(+0.00%)
May 16, 2008	2.834	2.874	2.816	2.870	37,575,312	+0.04(+1.34%)
May 15, 2008	2.790	2.841	2.777	2.832	18,304,056	+0.05(+1.67%)
May 14, 2008	2.777	2.797	2.765	2.785	36,911,788	+0.01(+0.42%)
May 13, 2008	2.768	2.774	2.727	2.774	28,351,790	+0.00(+0.16%)
May 12, 2008	2.752	2.774	2.740	2.769	19,670,418	+0.02(+0.80%)
May 09, 2008	2.714	2.768	2.714	2.748	9,961,029	+0.02(+0.91%)
May 08, 2008	2.705	2.749	2.678	2.723	27,599,780	+0.03(+1.25%)
May 07, 2008	2.740	2.748	2.686	2.689	22,914,418	-0.05(-1.91%)
May 06, 2008	2.695	2.746	2.689	2.742	20,451,770	+0.02(+0.91%)
May 05, 2008	2.718	2.732	2.672	2.717	14,004,328	-0.04(-1.58%)
May 02, 2008	2.831	2.842	2.736	2.761	32,718,964	-0.05(-1.81%)
May 01, 2008	2.711	2.844	2.711	2.812	26,446,296	+0.09(+3.32%)
Apr 30, 2008	2.742	2.769	2.701	2.721	16,331,638	-0.02(-0.74%)
Apr 29, 2008	2.734	2.764	2.701	2.742	24,672,210	+0.01(+0.21%)
Apr 28, 2008	2.806	2.806	2.729	2.736	35,121,952	-0.06(-2.19%)
Apr 25, 2008	2.800	2.818	2.758	2.797	21,185,352	-0.00(-0.10%)
Apr 24, 2008	2.666	2.810	2.662	2.800	35,375,704	+0.14(+5.26%)
Apr 23, 2008	2.750	2.769	2.647	2.660	17,236,468	-0.09(-3.13%)
Apr 22, 2008	2.641	2.762	2.612	2.746	28,007,092	+0.10(+3.63%)
Apr 21, 2008	2.667	2.685	2.637	2.650	11,989,663	-0.03(-1.25%)
Apr 18, 2008	2.740	2.740	2.667	2.683	25,558,070	-0.02(-0.75%)
Apr 17, 2008	2.656	2.727	2.599	2.704	29,253,626	+0.03(+1.20%)
Apr 16, 2008	2.607	2.704	2.607	2.672	19,690,032	+0.08(+3.21%)
Apr 15, 2008	2.552	2.592	2.536	2.589	16,633,072	+0.07(+2.90%)
Apr 14, 2008	2.599	2.602	2.509	2.516	25,467,626	-0.09(-3.41%)
Apr 11, 2008	2.608	2.676	2.605	2.605	18,942,200	-0.03(-1.22%)
Apr 10, 2008	2.653	2.664	2.615	2.637	20,848,600	-0.02(-0.82%)
Apr 09, 2008	2.737	2.746	2.650	2.659	19,647,806	-0.08(-2.93%)
Apr 08, 2008	2.723	2.748	2.689	2.739	20,366,452	+0.00(+0.05%)
Apr 07, 2008	2.711	2.749	2.699	2.737	13,038,022	+0.05(+1.84%)
Apr 04, 2008	2.724	2.756	2.679	2.688	18,058,084	-0.04(-1.50%)
Apr 03, 2008	2.729	2.761	2.697	2.729	17,306,040	-0.01(-0.32%)
Apr 02, 2008	2.721	2.791	2.699	2.737	23,967,874	+0.02(+0.59%)
Apr 01, 2008	2.673	2.756	2.595	2.721	49,584,212	+0.07(+2.47%)
Mar 31, 2008	2.632	2.720	2.609	2.656	33,083,934	+0.02(+0.89%)
Mar 28, 2008	2.664	2.686	2.622	2.632	15,075,938	-0.03(-1.26%)
Mar 27, 2008	2.653	2.717	2.625	2.666	18,742,784	+0.01(+0.33%)
Mar 26, 2008	2.689	2.717	2.640	2.657	17,722,238	-0.07(-2.51%)
Mar 25, 2008	2.695	2.750	2.667	2.726	30,165,578	+0.04(+1.36%)
Mar 24, 2008	2.765	2.799	2.683	2.689	35,082,660	-0.08(-2.79%)
Mar 21, 2008	2.603	2.769	2.603	2.767	32,756,010	+0.00(+0.00%)
Mar 20, 2008	2.603	2.769	2.603	2.767	32,756,010	+0.15(+5.92%)
Mar 19, 2008	2.667	2.695	2.606	2.612	35,396,080	-0.05(-1.81%)
Mar 18, 2008	2.527	2.660	2.522	2.660	40,456,716	+0.17(+6.79%)
Mar 17, 2008	2.417	2.526	2.406	2.491	26,831,586	+0.02(+0.65%)
Mar 14, 2008	2.485	2.514	2.421	2.475	44,395,584	+0.01(+0.59%)
Mar 13, 2008	2.361	2.491	2.297	2.460	41,796,144	+0.09(+3.94%)
Mar 12, 2008	2.455	2.491	2.366	2.367	21,164,914	-0.08(-3.16%)
Mar 11, 2008	2.370	2.536	2.360	2.444	30,294,926	+0.12(+5.34%)
Mar 10, 2008	2.329	2.379	2.303	2.321	29,137,814	-0.00(-0.06%)
Mar 07, 2008	2.272	2.350	2.271	2.322	34,530,564	+0.03(+1.27%)
Mar 06, 2008	2.323	2.326	2.281	2.293	25,129,790	-0.04(-1.69%)
Mar 05, 2008	2.358	2.392	2.325	2.332	24,291,036	-0.02(-0.81%)
Mar 04, 2008	2.338	2.370	2.313	2.351	28,600,862	-0.01(-0.62%)