New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	6.567	6.616	6.532	6.571	6,225,562	+0.04(+0.61%)
Aug 30, 2012	6.527	6.547	6.502	6.532	3,486,429	-0.00(-0.08%)
Aug 29, 2012	6.517	6.557	6.512	6.537	3,441,575	+0.01(+0.15%)
Aug 27, 2012	6.542	6.571	6.492	6.527	6,863,860	+0.00(+0.08%)
Aug 24, 2012	6.492	6.542	6.492	6.522	3,266,098	+0.02(+0.38%)
Aug 23, 2012	6.497	6.517	6.477	6.497	3,088,154	-0.00(-0.08%)
Aug 22, 2012	6.517	6.552	6.492	6.502	3,384,400	-0.03(-0.46%)
Aug 21, 2012	6.591	6.626	6.487	6.532	6,745,221	-0.04(-0.60%)
Aug 20, 2012	6.596	6.621	6.557	6.571	4,740,894	-0.01(-0.23%)
Aug 17, 2012	6.571	6.591	6.522	6.586	6,078,254	+0.05(+0.76%)
Aug 16, 2012	6.527	6.576	6.522	6.537	4,658,587	+0.00(+0.08%)
Aug 15, 2012	6.512	6.557	6.502	6.532	3,971,579	+0.01(+0.15%)
Aug 14, 2012	6.527	6.576	6.492	6.522	4,277,554	+0.03(+0.46%)
Aug 13, 2012	6.482	6.507	6.418	6.492	4,699,858	-0.00(-0.08%)
Aug 10, 2012	6.502	6.517	6.462	6.497	2,952,454	+0.01(+0.15%)
Aug 09, 2012	6.453	6.502	6.443	6.487	5,112,486	+0.04(+0.61%)
Aug 08, 2012	6.368	6.467	6.319	6.448	5,096,991	+0.02(+0.39%)
Aug 07, 2012	6.334	6.448	6.314	6.423	9,003,928	+0.13(+2.05%)
Aug 06, 2012	6.368	6.393	6.289	6.294	4,375,930	-0.05(-0.86%)
Aug 03, 2012	6.329	6.388	6.274	6.348	5,964,845	+0.07(+1.18%)
Aug 02, 2012	6.260	6.313	6.211	6.274	6,128,128	-0.03(-0.46%)
Aug 01, 2012	6.318	6.332	6.260	6.303	7,187,984	-0.00(-0.08%)
Jul 31, 2012	6.216	6.318	6.206	6.308	6,598,304	+0.09(+1.49%)
Jul 30, 2012	6.196	6.245	6.187	6.216	5,219,108	+0.04(+0.63%)
Jul 27, 2012	6.182	6.230	6.119	6.177	6,212,574	+0.03(+0.47%)
Jul 26, 2012	6.211	6.230	6.094	6.148	7,123,871	-0.00(-0.08%)
Jul 25, 2012	6.089	6.172	5.803	6.153	15,354,314	+0.15(+2.43%)
Jul 24, 2012	6.026	6.051	5.953	6.007	5,205,964	-0.01(-0.16%)
Jul 23, 2012	6.046	6.051	5.953	6.017	5,256,788	-0.10(-1.59%)
Jul 20, 2012	6.128	6.206	6.075	6.114	5,393,517	-0.03(-0.55%)
Jul 19, 2012	6.187	6.221	6.104	6.148	3,602,367	-0.02(-0.39%)
Jul 18, 2012	6.153	6.201	6.114	6.172	3,770,636	+0.01(+0.16%)
Jul 17, 2012	6.104	6.177	6.070	6.162	4,928,096	+0.10(+1.60%)
Jul 16, 2012	6.099	6.109	6.031	6.065	4,165,589	-0.04(-0.72%)
Jul 13, 2012	5.978	6.109	5.978	6.109	3,938,156	+0.14(+2.36%)
Jul 12, 2012	6.031	6.041	5.963	5.968	5,390,060	-0.11(-1.84%)
Jul 11, 2012	6.012	6.085	5.958	6.080	4,656,156	+0.06(+1.05%)
Jul 10, 2012	6.065	6.080	5.983	6.017	5,333,318	-0.00(-0.08%)
Jul 09, 2012	6.157	6.162	5.973	6.021	11,923,890	-0.21(-3.43%)
Jul 06, 2012	6.123	6.245	6.123	6.235	3,806,036	+0.07(+1.10%)
Jul 05, 2012	6.172	6.240	6.138	6.167	4,525,803	-0.01(-0.24%)
Jul 03, 2012	6.182	6.201	6.157	6.182	2,705,052	+0.01(+0.16%)
Jul 02, 2012	6.148	6.216	6.089	6.172	4,743,746	+0.08(+1.36%)
Jun 29, 2012	6.143	6.148	6.051	6.089	6,023,535	+0.03(+0.56%)
Jun 28, 2012	6.031	6.060	5.929	6.055	5,838,634	-0.00(-0.08%)
Jun 27, 2012	5.958	6.065	5.910	6.060	4,261,124	+0.13(+2.13%)
Jun 26, 2012	5.944	5.983	5.895	5.934	4,413,270	-0.01(-0.16%)
Jun 25, 2012	5.978	5.987	5.910	5.944	4,567,549	-0.09(-1.53%)
Jun 22, 2012	6.007	6.075	5.978	6.036	3,521,532	+0.07(+1.14%)
Jun 21, 2012	6.099	6.162	5.968	5.968	5,493,620	-0.12(-2.00%)
Jun 20, 2012	6.021	6.119	6.002	6.089	5,545,561	+0.07(+1.21%)
Jun 19, 2012	5.983	6.041	5.963	6.017	5,182,259	+0.03(+0.57%)
Jun 18, 2012	5.973	6.012	5.914	5.983	5,665,998	-0.01(-0.24%)
Jun 15, 2012	5.934	6.012	5.885	5.997	7,065,018	+0.06(+1.06%)
Jun 14, 2012	5.866	5.949	5.851	5.934	5,357,376	+0.06(+0.99%)
Jun 13, 2012	5.837	5.953	5.812	5.876	6,944,227	+0.00(+0.00%)
Jun 12, 2012	5.769	5.876	5.749	5.876	8,703,535	+0.13(+2.20%)
Jun 11, 2012	5.953	5.963	5.749	5.749	6,690,905	-0.16(-2.63%)
Jun 08, 2012	5.832	5.924	5.798	5.905	4,267,104	+0.06(+1.08%)
Jun 07, 2012	5.846	5.924	5.842	5.842	7,726,804	+0.04(+0.67%)
Jun 06, 2012	5.740	5.822	5.691	5.803	6,058,894	+0.09(+1.53%)
Jun 05, 2012	5.608	5.730	5.599	5.715	7,838,002	+0.09(+1.64%)
Jun 04, 2012	5.710	5.720	5.574	5.623	15,259,726	-0.11(-1.95%)