New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.524	8.530	8.340	8.484	6,869,759	-0.03(-0.31%)
May 30, 2017	8.511	8.576	8.484	8.511	4,031,985	-0.03(-0.38%)
May 26, 2017	8.484	8.557	8.475	8.543	3,963,098	+0.03(+0.39%)
May 25, 2017	8.583	8.596	8.498	8.511	3,525,331	-0.02(-0.23%)
May 24, 2017	8.635	8.662	8.504	8.530	4,895,496	-0.10(-1.14%)
May 23, 2017	8.570	8.662	8.550	8.629	5,116,205	+0.06(+0.69%)
May 22, 2017	8.543	8.612	8.498	8.570	5,258,411	+0.04(+0.46%)
May 19, 2017	8.471	8.576	8.445	8.530	5,717,367	+0.07(+0.78%)
May 18, 2017	8.366	8.596	8.346	8.465	6,541,967	+0.06(+0.70%)
May 17, 2017	8.543	8.511	8.320	8.406	6,675,641	-0.14(-1.61%)
May 16, 2017	8.557	8.583	8.517	8.543	4,591,057	+0.00(+0.00%)
May 15, 2017	8.471	8.616	8.406	8.543	6,966,527	+0.06(+0.70%)
May 12, 2017	8.524	8.543	8.438	8.484	6,123,877	-0.08(-0.92%)
May 11, 2017	8.589	8.589	8.452	8.563	6,394,061	-0.05(-0.61%)
May 10, 2017	8.557	8.688	8.537	8.616	4,620,069	+0.03(+0.31%)
May 09, 2017	8.721	8.760	8.563	8.589	5,503,849	-0.12(-1.43%)
May 08, 2017	8.721	8.741	8.635	8.714	4,807,093	+0.02(+0.23%)
May 05, 2017	8.642	8.695	8.603	8.695	5,750,928	+0.09(+0.99%)
May 04, 2017	8.543	8.675	8.521	8.609	8,538,970	+0.08(+0.92%)
May 03, 2017	8.556	8.569	8.459	8.530	7,346,682	-0.05(-0.53%)
May 02, 2017	8.589	8.628	8.547	8.576	5,749,109	-0.01(-0.15%)
May 01, 2017	8.654	8.654	8.524	8.589	6,083,333	-0.03(-0.30%)
Apr 28, 2017	8.666	8.692	8.582	8.615	7,457,300	-0.06(-0.75%)
Apr 27, 2017	8.621	8.692	8.550	8.679	8,975,493	+0.06(+0.75%)
Apr 26, 2017	8.822	8.822	8.459	8.615	15,780,833	-0.29(-3.28%)
Apr 25, 2017	9.042	9.065	8.906	8.906	9,665,980	-0.06(-0.72%)
Apr 24, 2017	9.094	9.153	8.939	8.971	7,963,527	+0.02(+0.22%)
Apr 21, 2017	8.893	8.978	8.867	8.952	4,441,859	+0.05(+0.58%)
Apr 20, 2017	8.829	8.913	8.796	8.900	4,961,878	+0.14(+1.55%)
Apr 19, 2017	8.796	8.880	8.731	8.764	4,632,094	-0.02(-0.22%)
Apr 18, 2017	8.777	8.816	8.731	8.783	6,237,247	-0.03(-0.37%)
Apr 17, 2017	8.705	8.822	8.679	8.816	4,568,283	+0.11(+1.27%)
Apr 13, 2017	8.848	8.854	8.702	8.705	8,631,475	-0.19(-2.11%)
Apr 12, 2017	8.939	8.945	8.841	8.893	8,633,141	-0.05(-0.51%)
Apr 11, 2017	8.848	8.939	8.790	8.939	7,810,837	+0.06(+0.66%)
Apr 10, 2017	8.867	8.926	8.790	8.880	4,889,149	+0.04(+0.44%)
Apr 07, 2017	8.790	8.867	8.777	8.841	6,543,847	-0.03(-0.37%)
Apr 06, 2017	8.816	8.906	8.738	8.874	7,554,443	+0.06(+0.74%)
Apr 05, 2017	8.945	9.004	8.796	8.809	11,791,595	-0.11(-1.24%)
Apr 04, 2017	8.952	9.033	8.900	8.919	7,427,368	-0.06(-0.72%)
Apr 03, 2017	9.075	9.101	8.948	8.984	6,724,088	-0.07(-0.79%)
Mar 31, 2017	9.198	9.224	9.055	9.055	6,832,193	-0.18(-1.90%)
Mar 30, 2017	9.017	9.250	9.017	9.230	6,106,234	+0.21(+2.37%)
Mar 29, 2017	9.127	9.159	9.010	9.017	4,789,747	-0.13(-1.42%)
Mar 28, 2017	9.042	9.211	9.023	9.146	6,329,849	+0.06(+0.71%)
Mar 27, 2017	8.913	9.088	8.861	9.081	8,168,580	+0.07(+0.79%)
Mar 24, 2017	9.017	9.094	8.961	9.010	7,654,985	+0.00(+0.00%)
Mar 23, 2017	8.958	9.127	8.935	9.010	9,788,478	+0.03(+0.36%)
Mar 22, 2017	9.036	9.055	8.926	8.978	10,434,497	-0.08(-0.93%)
Mar 21, 2017	9.166	9.217	9.036	9.062	12,829,797	-0.10(-1.13%)
Mar 20, 2017	9.302	9.308	9.166	9.166	6,268,177	-0.16(-1.74%)
Mar 17, 2017	9.328	9.405	9.302	9.328	13,900,617	+0.02(+0.21%)
Mar 16, 2017	9.321	9.405	9.298	9.308	6,101,362	+0.01(+0.14%)
Mar 15, 2017	9.347	9.367	9.289	9.295	9,184,006	-0.03(-0.35%)
Mar 14, 2017	9.289	9.392	9.256	9.328	7,841,653	+0.00(+0.00%)
Mar 13, 2017	9.360	9.431	9.328	9.328	6,828,751	-0.01(-0.07%)
Mar 10, 2017	9.399	9.451	9.302	9.334	6,938,112	-0.04(-0.42%)
Mar 09, 2017	9.380	9.464	9.354	9.373	7,897,480	+0.01(+0.07%)
Mar 08, 2017	9.522	9.535	9.347	9.367	10,550,004	-0.08(-0.89%)
Mar 07, 2017	9.613	9.642	9.431	9.451	10,101,346	-0.07(-0.75%)
Mar 06, 2017	9.678	9.691	9.516	9.522	9,787,506	-0.20(-2.07%)
Mar 03, 2017	9.736	9.817	9.704	9.723	8,470,206	+0.01(+0.13%)
Mar 02, 2017	9.956	10.01	9.697	9.710	8,175,764	-0.27(-2.66%)