New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.555	8.600	8.505	8.533	3,012,341	-0.02(-0.20%)
May 29, 2014	8.555	8.589	8.516	8.550	3,481,414	-0.01(-0.07%)
May 28, 2014	8.567	8.583	8.488	8.555	2,983,065	-0.03(-0.33%)
May 27, 2014	8.600	8.611	8.516	8.583	3,115,769	+0.01(+0.13%)
May 23, 2014	8.516	8.572	8.572	8.572	2,626,225	+0.04(+0.52%)
May 22, 2014	8.483	8.555	8.466	8.527	3,353,122	+0.06(+0.66%)
May 21, 2014	8.388	8.500	8.388	8.472	3,598,624	+0.12(+1.47%)
May 20, 2014	8.377	8.393	8.315	8.349	3,124,230	-0.02(-0.20%)
May 19, 2014	8.282	8.416	8.253	8.365	4,880,480	+0.09(+1.08%)
May 16, 2014	8.354	8.365	8.237	8.276	4,867,582	-0.09(-1.07%)
May 15, 2014	8.338	8.410	8.243	8.365	4,603,578	-0.01(-0.07%)
May 14, 2014	8.516	8.527	8.365	8.371	4,595,578	-0.16(-1.90%)
May 13, 2014	8.589	8.645	8.505	8.533	4,313,018	-0.04(-0.52%)
May 12, 2014	8.516	8.600	8.511	8.578	3,314,899	+0.08(+0.99%)
May 09, 2014	8.466	8.525	8.455	8.494	3,417,796	+0.03(+0.40%)
May 08, 2014	8.410	8.567	8.410	8.460	5,253,918	+0.04(+0.53%)
May 07, 2014	8.366	8.471	8.355	8.416	7,258,159	+0.12(+1.39%)
May 06, 2014	8.410	8.427	8.267	8.300	6,457,616	-0.10(-1.24%)
May 05, 2014	8.498	8.498	8.388	8.405	6,058,607	-0.09(-1.04%)
May 02, 2014	8.471	8.548	8.432	8.493	4,806,189	+0.03(+0.39%)
May 01, 2014	8.498	8.581	8.443	8.460	3,922,056	-0.01(-0.06%)
Apr 30, 2014	8.685	8.685	7.553	8.465	14,988,904	-0.13(-1.53%)
Apr 29, 2014	8.635	8.718	8.597	8.597	6,843,238	-0.03(-0.32%)
Apr 28, 2014	8.718	8.762	8.608	8.624	5,449,625	-0.08(-0.95%)
Apr 25, 2014	8.789	8.800	8.663	8.707	4,932,121	-0.08(-0.88%)
Apr 24, 2014	8.921	8.954	8.762	8.784	4,627,132	-0.12(-1.36%)
Apr 23, 2014	8.899	8.943	8.855	8.905	3,166,158	+0.02(+0.19%)
Apr 22, 2014	8.877	8.910	8.756	8.888	4,274,120	+0.02(+0.19%)
Apr 21, 2014	8.916	8.949	8.833	8.872	3,575,643	-0.05(-0.62%)
Apr 17, 2014	8.899	8.927	8.927	8.927	3,369,553	+0.04(+0.43%)
Apr 16, 2014	8.789	8.927	8.756	8.888	5,978,878	+0.13(+1.44%)
Apr 15, 2014	8.652	8.767	8.586	8.762	3,970,278	+0.11(+1.27%)
Apr 14, 2014	8.646	8.696	8.592	8.652	4,185,937	+0.07(+0.77%)
Apr 11, 2014	8.553	8.592	8.515	8.586	5,461,960	+0.01(+0.06%)
Apr 10, 2014	8.723	8.748	8.581	8.581	6,052,129	-0.14(-1.58%)
Apr 09, 2014	8.762	8.767	8.685	8.718	3,721,357	-0.03(-0.31%)
Apr 08, 2014	8.641	8.762	8.619	8.745	4,669,319	+0.10(+1.21%)
Apr 07, 2014	8.701	8.734	8.586	8.641	8,444,337	-0.17(-1.93%)
Apr 04, 2014	8.927	8.929	8.778	8.811	5,192,816	-0.04(-0.50%)
Apr 03, 2014	8.800	8.861	8.784	8.855	3,313,144	+0.07(+0.75%)
Apr 02, 2014	8.855	8.905	8.767	8.789	5,683,915	-0.04(-0.50%)
Apr 01, 2014	8.833	8.839	8.745	8.833	5,798,759	+0.01(+0.06%)
Mar 31, 2014	8.767	8.833	8.751	8.828	3,378,240	+0.09(+1.07%)
Mar 28, 2014	8.718	8.767	8.635	8.734	4,667,857	+0.04(+0.44%)
Mar 27, 2014	8.751	8.816	8.657	8.696	3,960,553	-0.07(-0.81%)
Mar 26, 2014	8.872	8.888	8.756	8.767	6,305,950	-0.07(-0.81%)
Mar 25, 2014	8.866	8.927	8.822	8.839	4,669,114	+0.00(+0.00%)
Mar 24, 2014	8.949	9.004	8.828	8.839	4,180,026	-0.08(-0.92%)
Mar 21, 2014	8.916	9.053	8.899	8.921	7,440,672	+0.02(+0.25%)
Mar 20, 2014	8.910	8.976	8.844	8.899	6,292,228	-0.02(-0.25%)
Mar 19, 2014	8.949	8.998	8.883	8.921	3,152,931	-0.02(-0.25%)
Mar 18, 2014	8.855	8.971	8.839	8.943	3,605,065	+0.09(+1.06%)
Mar 17, 2014	8.784	8.872	8.784	8.850	2,023,998	+0.08(+0.94%)
Mar 14, 2014	8.696	8.806	8.696	8.767	3,118,762	+0.04(+0.50%)
Mar 13, 2014	8.833	8.844	8.696	8.723	4,144,717	-0.08(-0.94%)
Mar 12, 2014	8.795	8.828	8.745	8.806	5,095,028	+0.02(+0.19%)
Mar 11, 2014	8.844	8.855	8.773	8.789	3,804,305	-0.05(-0.56%)
Mar 10, 2014	8.888	8.927	8.833	8.839	4,475,221	-0.04(-0.49%)
Mar 07, 2014	8.899	8.943	8.877	8.883	3,506,630	+0.02(+0.19%)
Mar 06, 2014	8.872	8.877	8.784	8.866	7,003,477	+0.01(+0.12%)
Mar 05, 2014	8.806	8.863	8.784	8.855	3,032,208	+0.06(+0.69%)
Mar 04, 2014	8.789	8.861	8.756	8.795	4,521,720	+0.10(+1.20%)