New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.803	9.853	9.750	9.847	7,328,872	+0.06(+0.64%)
May 27, 2016	9.659	9.784	9.784	9.784	4,731,627	+0.11(+1.16%)
May 26, 2016	9.697	9.753	9.640	9.672	4,929,888	-0.03(-0.32%)
May 25, 2016	9.647	9.759	9.634	9.703	7,433,263	+0.10(+1.04%)
May 24, 2016	9.484	9.615	9.447	9.603	7,728,251	+0.18(+1.86%)
May 23, 2016	9.503	9.515	9.409	9.428	5,816,011	-0.07(-0.72%)
May 20, 2016	9.415	9.515	9.415	9.497	6,254,678	+0.09(+1.00%)
May 19, 2016	9.440	9.503	9.296	9.403	6,894,662	-0.09(-0.99%)
May 18, 2016	9.246	9.503	9.231	9.497	10,466,912	+0.25(+2.71%)
May 17, 2016	9.234	9.281	9.146	9.246	9,756,128	-0.03(-0.27%)
May 16, 2016	9.184	9.290	9.171	9.271	4,684,752	+0.07(+0.75%)
May 13, 2016	9.359	9.396	9.159	9.203	5,095,712	-0.15(-1.61%)
May 12, 2016	9.359	9.415	9.265	9.353	6,456,357	+0.04(+0.47%)
May 11, 2016	9.296	9.384	9.259	9.309	7,266,910	+0.01(+0.07%)
May 10, 2016	9.171	9.328	9.171	9.303	7,967,871	+0.14(+1.57%)
May 09, 2016	9.084	9.165	9.065	9.159	5,421,270	+0.04(+0.41%)
May 06, 2016	8.971	9.140	8.965	9.121	6,701,711	+0.09(+0.97%)
May 05, 2016	9.084	9.127	9.009	9.034	6,387,043	-0.03(-0.35%)
May 04, 2016	9.071	9.127	8.959	9.065	9,003,198	-0.06(-0.69%)
May 03, 2016	9.245	9.282	9.103	9.127	6,924,854	-0.22(-2.32%)
May 02, 2016	9.338	9.387	9.282	9.344	7,439,704	+0.05(+0.53%)
Apr 29, 2016	9.307	9.378	9.245	9.294	6,644,123	-0.03(-0.33%)
Apr 28, 2016	9.400	9.431	9.282	9.325	6,453,144	-0.11(-1.11%)
Apr 27, 2016	9.517	9.554	9.406	9.431	7,127,605	-0.11(-1.10%)
Apr 26, 2016	9.461	9.554	9.431	9.536	6,553,939	+0.09(+0.98%)
Apr 25, 2016	9.461	9.461	9.325	9.443	5,939,649	+0.00(+0.00%)
Apr 22, 2016	9.431	9.499	9.406	9.443	8,368,962	+0.01(+0.07%)
Apr 21, 2016	9.604	9.628	9.415	9.437	7,621,179	-0.17(-1.74%)
Apr 20, 2016	9.820	9.820	9.604	9.604	8,305,457	-0.26(-2.63%)
Apr 19, 2016	9.752	9.870	9.715	9.863	9,394,547	+0.14(+1.40%)
Apr 18, 2016	9.672	9.758	9.585	9.727	4,947,173	+0.06(+0.58%)
Apr 15, 2016	9.715	9.737	9.604	9.672	4,738,025	-0.01(-0.13%)
Apr 14, 2016	9.591	9.876	9.554	9.684	9,915,893	+0.09(+0.90%)
Apr 13, 2016	9.424	9.635	9.424	9.597	6,533,697	+0.23(+2.44%)
Apr 12, 2016	9.356	9.418	9.332	9.369	4,718,586	+0.04(+0.46%)
Apr 11, 2016	9.313	9.455	9.242	9.325	7,181,027	+0.03(+0.33%)
Apr 08, 2016	9.264	9.387	9.245	9.294	6,428,324	+0.09(+0.94%)
Apr 07, 2016	9.424	9.424	9.152	9.208	7,577,173	-0.28(-3.00%)
Apr 06, 2016	9.492	9.579	9.431	9.492	10,776,887	+0.00(+0.00%)
Apr 05, 2016	9.641	9.665	9.486	9.492	5,001,514	-0.24(-2.48%)
Apr 04, 2016	9.764	9.817	9.709	9.734	4,131,632	-0.04(-0.38%)
Apr 01, 2016	9.758	9.857	9.731	9.771	6,436,629	-0.06(-0.63%)
Mar 31, 2016	9.857	9.925	9.764	9.832	8,091,207	-0.04(-0.38%)
Mar 30, 2016	9.863	9.999	9.851	9.870	6,454,157	+0.03(+0.31%)
Mar 29, 2016	9.647	9.845	9.591	9.839	5,923,546	+0.19(+1.92%)
Mar 28, 2016	9.696	9.733	9.638	9.653	2,704,365	-0.04(-0.45%)
Mar 24, 2016	9.678	9.696	9.696	9.696	4,281,416	-0.06(-0.57%)
Mar 23, 2016	9.808	9.839	9.752	9.752	4,533,914	-0.06(-0.57%)
Mar 22, 2016	9.684	9.839	9.628	9.808	5,878,813	+0.12(+1.21%)
Mar 21, 2016	9.529	9.802	9.517	9.690	6,702,935	+0.11(+1.16%)
Mar 18, 2016	9.591	9.764	9.560	9.579	21,110,056	+0.04(+0.39%)
Mar 17, 2016	9.567	9.653	9.480	9.542	10,650,420	-0.05(-0.52%)
Mar 16, 2016	9.709	9.709	9.523	9.591	4,903,672	-0.12(-1.27%)
Mar 15, 2016	9.635	9.727	9.597	9.715	3,965,916	-0.01(-0.06%)
Mar 14, 2016	9.771	9.814	9.641	9.721	5,262,999	-0.10(-1.01%)
Mar 11, 2016	9.752	9.820	9.715	9.820	5,062,291	+0.15(+1.60%)
Mar 10, 2016	9.665	9.740	9.539	9.665	3,046,010	+0.06(+0.64%)
Mar 09, 2016	9.709	9.758	9.585	9.604	3,855,263	-0.04(-0.45%)
Mar 08, 2016	9.795	9.826	9.641	9.647	6,760,365	-0.22(-2.19%)
Mar 07, 2016	9.857	9.894	9.802	9.863	4,268,393	-0.06(-0.56%)
Mar 04, 2016	9.863	9.956	9.832	9.919	5,148,200	+0.07(+0.75%)
Mar 03, 2016	9.758	9.845	9.703	9.845	4,599,166	+0.07(+0.70%)
Mar 02, 2016	9.740	9.783	9.631	9.777	5,775,531	+0.07(+0.70%)