New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	9.334	9.378	9.212	9.378	8,821,317	+0.10(+1.08%)
Jun 29, 2016	9.246	9.303	9.178	9.278	7,146,267	+0.11(+1.23%)
Jun 28, 2016	9.153	9.178	8.977	9.165	9,361,044	+0.16(+1.74%)
Jun 27, 2016	9.115	9.127	8.915	9.009	16,487,423	-0.23(-2.51%)
Jun 24, 2016	9.303	9.396	9.065	9.240	12,711,014	-0.42(-4.34%)
Jun 23, 2016	9.547	9.672	9.547	9.659	5,959,085	+0.20(+2.12%)
Jun 22, 2016	9.497	9.553	9.440	9.459	6,561,044	-0.02(-0.20%)
Jun 21, 2016	9.490	9.522	9.406	9.478	5,679,220	-0.01(-0.13%)
Jun 20, 2016	9.497	9.559	9.459	9.490	8,915,502	+0.14(+1.47%)
Jun 17, 2016	9.271	9.390	9.246	9.353	15,761,654	+0.09(+1.01%)
Jun 16, 2016	9.271	9.300	9.153	9.259	5,067,230	-0.04(-0.47%)
Jun 15, 2016	9.328	9.447	9.296	9.303	5,176,395	-0.01(-0.07%)
Jun 14, 2016	9.384	9.440	9.265	9.309	7,900,842	-0.11(-1.20%)
Jun 13, 2016	9.553	9.675	9.396	9.422	6,786,936	-0.20(-2.08%)
Jun 10, 2016	9.572	9.697	9.540	9.622	4,587,655	-0.05(-0.52%)
Jun 09, 2016	9.634	9.703	9.537	9.672	3,800,437	+0.01(+0.06%)
Jun 08, 2016	9.697	9.753	9.659	9.665	5,275,452	-0.03(-0.32%)
Jun 07, 2016	9.784	9.806	9.691	9.697	4,579,422	-0.10(-1.02%)
Jun 06, 2016	9.747	9.850	9.722	9.797	4,019,026	+0.06(+0.64%)
Jun 03, 2016	9.753	9.778	9.553	9.734	7,088,857	-0.15(-1.52%)
Jun 02, 2016	9.822	9.884	9.766	9.884	3,906,210	+0.02(+0.19%)
Jun 01, 2016	9.847	9.878	9.734	9.866	5,383,144	+0.02(+0.19%)
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%)