New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	9.527	9.597	9.445	9.565	6,577,202	+0.03(+0.33%)
Aug 30, 2016	9.363	9.546	9.356	9.534	6,222,985	+0.18(+1.89%)
Aug 29, 2016	9.236	9.366	9.230	9.356	4,245,818	+0.12(+1.30%)
Aug 26, 2016	9.154	9.261	9.141	9.236	8,462,549	+0.11(+1.25%)
Aug 25, 2016	9.084	9.160	9.084	9.122	5,838,928	+0.04(+0.42%)
Aug 24, 2016	9.084	9.141	9.046	9.084	6,062,926	+0.01(+0.14%)
Aug 23, 2016	9.154	9.173	9.065	9.071	4,647,217	-0.04(-0.49%)
Aug 22, 2016	9.109	9.166	9.090	9.116	7,456,376	-0.01(-0.07%)
Aug 19, 2016	9.116	9.122	9.065	9.122	7,031,129	+0.03(+0.28%)
Aug 18, 2016	9.103	9.166	9.078	9.097	5,898,021	+0.03(+0.35%)
Aug 17, 2016	9.071	9.128	9.065	9.065	6,198,777	-0.03(-0.28%)
Aug 16, 2016	9.021	9.122	9.002	9.090	4,125,774	+0.06(+0.63%)
Aug 15, 2016	8.995	9.065	8.976	9.033	8,648,906	+0.04(+0.42%)
Aug 12, 2016	8.957	9.008	8.951	8.995	3,262,662	-0.02(-0.21%)
Aug 11, 2016	9.052	9.078	8.938	9.014	6,944,515	-0.04(-0.49%)
Aug 10, 2016	8.989	9.084	8.989	9.059	4,796,793	+0.04(+0.42%)
Aug 09, 2016	9.065	9.084	8.951	9.021	6,005,506	-0.07(-0.77%)
Aug 08, 2016	9.185	9.255	9.090	9.090	5,737,327	-0.09(-0.97%)
Aug 05, 2016	9.147	9.242	9.147	9.179	5,116,734	+0.09(+0.97%)
Aug 04, 2016	9.059	9.128	9.033	9.090	6,297,660	+0.04(+0.42%)
Aug 03, 2016	9.002	9.059	8.984	9.052	6,321,045	+0.06(+0.70%)
Aug 02, 2016	8.990	9.034	8.965	8.990	5,936,198	-0.04(-0.42%)
Aug 01, 2016	9.046	9.059	8.962	9.027	7,150,439	-0.01(-0.14%)
Jul 29, 2016	8.883	9.077	8.883	9.040	6,934,334	+0.13(+1.47%)
Jul 28, 2016	8.896	8.977	8.823	8.909	10,471,955	-0.02(-0.21%)
Jul 27, 2016	9.190	9.215	8.840	8.927	14,530,189	-0.27(-2.93%)
Jul 26, 2016	9.190	9.240	9.146	9.196	6,778,113	+0.01(+0.14%)
Jul 25, 2016	9.234	9.246	9.165	9.184	4,980,625	-0.06(-0.61%)
Jul 22, 2016	9.178	9.281	9.146	9.240	4,813,190	+0.08(+0.89%)
Jul 21, 2016	9.253	9.290	9.146	9.159	5,175,792	-0.09(-0.95%)
Jul 20, 2016	9.378	9.378	9.240	9.246	10,667,674	-0.13(-1.34%)
Jul 19, 2016	9.359	9.396	9.321	9.371	3,918,623	+0.00(+0.00%)
Jul 18, 2016	9.384	9.403	9.343	9.371	4,360,533	-0.02(-0.20%)
Jul 15, 2016	9.415	9.440	9.346	9.390	4,533,703	+0.04(+0.40%)
Jul 14, 2016	9.428	9.447	9.315	9.353	9,365,316	+0.04(+0.47%)
Jul 13, 2016	9.353	9.434	9.290	9.309	6,693,442	-0.11(-1.13%)
Jul 12, 2016	9.378	9.453	9.340	9.415	6,209,379	+0.13(+1.35%)
Jul 11, 2016	9.259	9.328	9.240	9.290	4,590,586	+0.08(+0.81%)
Jul 08, 2016	9.290	9.328	9.215	9.215	6,368,384	+0.04(+0.41%)
Jul 07, 2016	9.178	9.278	9.146	9.178	8,805,740	+0.00(+0.00%)
Jul 06, 2016	9.109	9.190	9.084	9.178	8,034,640	-0.01(-0.14%)
Jul 05, 2016	9.240	9.296	9.140	9.190	8,046,004	-0.15(-1.61%)
Jul 01, 2016	9.346	9.340	9.340	9.340	9,174,571	-0.04(-0.40%)
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%)