New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.522	6.531	6.435	6.455	5,704,496	-0.06(-0.95%)
Apr 27, 2012	6.455	6.522	6.392	6.517	8,671,288	+0.10(+1.57%)
Apr 26, 2012	6.364	6.455	6.330	6.416	6,771,809	+0.05(+0.83%)
Apr 25, 2012	6.359	6.407	6.306	6.364	5,840,580	+0.05(+0.83%)
Apr 24, 2012	6.244	6.340	6.230	6.311	5,685,613	+0.07(+1.15%)
Apr 23, 2012	6.239	6.268	6.211	6.239	5,638,508	-0.04(-0.61%)
Apr 20, 2012	6.278	6.316	6.221	6.278	7,102,689	+0.04(+0.61%)
Apr 19, 2012	6.306	6.340	6.163	6.239	14,085,356	-0.14(-2.18%)
Apr 18, 2012	6.531	6.531	6.285	6.378	18,725,158	-0.15(-2.34%)
Apr 17, 2012	6.378	6.627	6.366	6.531	15,136,573	+0.18(+2.79%)
Apr 16, 2012	6.330	6.378	6.311	6.354	5,257,627	+0.06(+0.91%)
Apr 13, 2012	6.435	6.440	6.297	6.297	6,543,776	-0.16(-2.52%)
Apr 12, 2012	6.426	6.459	6.388	6.459	4,079,345	+0.05(+0.75%)
Apr 11, 2012	6.378	6.411	6.345	6.411	4,612,144	+0.10(+1.59%)
Apr 10, 2012	6.411	6.450	6.306	6.311	7,880,458	-0.10(-1.57%)
Apr 09, 2012	6.435	6.450	6.373	6.411	6,476,992	-0.11(-1.69%)
Apr 05, 2012	6.574	6.593	6.483	6.522	13,067,340	-0.13(-1.94%)
Apr 04, 2012	6.598	6.679	6.565	6.651	8,716,414	+0.01(+0.22%)
Apr 03, 2012	6.593	6.641	6.565	6.636	7,888,954	+0.04(+0.65%)
Apr 02, 2012	6.627	6.653	6.569	6.593	8,142,515	-0.06(-0.93%)
Mar 30, 2012	6.593	6.713	6.560	6.656	12,412,385	+0.11(+1.61%)
Mar 29, 2012	6.584	6.584	6.450	6.550	7,818,168	-0.08(-1.16%)
Mar 28, 2012	6.531	6.627	6.512	6.627	7,058,866	+0.10(+1.54%)
Mar 27, 2012	6.589	6.593	6.526	6.526	5,892,882	-0.04(-0.66%)
Mar 26, 2012	6.579	6.593	6.522	6.569	6,584,623	+0.05(+0.73%)
Mar 23, 2012	6.478	6.541	6.445	6.522	7,415,674	+0.03(+0.52%)
Mar 22, 2012	6.550	6.560	6.459	6.488	7,777,946	-0.09(-1.38%)
Mar 21, 2012	6.612	6.646	6.565	6.579	8,417,481	-0.01(-0.22%)
Mar 20, 2012	6.589	6.684	6.579	6.593	8,598,680	-0.02(-0.36%)
Mar 19, 2012	6.651	6.718	6.579	6.617	10,831,576	-0.04(-0.58%)
Mar 16, 2012	6.560	6.694	6.469	6.656	23,625,304	+0.17(+2.66%)
Mar 15, 2012	6.282	6.555	6.249	6.483	13,826,799	+0.20(+3.12%)
Mar 14, 2012	6.325	6.378	6.273	6.287	7,550,810	-0.06(-0.91%)
Mar 13, 2012	6.254	6.345	6.206	6.345	9,533,625	+0.11(+1.84%)
Mar 12, 2012	6.220	6.254	6.158	6.230	5,875,598	+0.01(+0.23%)
Mar 09, 2012	6.167	6.258	6.139	6.215	9,706,449	+0.06(+1.01%)
Mar 08, 2012	6.244	6.278	6.139	6.153	7,970,847	-0.06(-1.00%)
Mar 07, 2012	6.167	6.234	6.153	6.215	7,443,800	+0.06(+1.01%)
Mar 06, 2012	6.206	6.220	6.134	6.153	11,812,715	-0.09(-1.38%)
Mar 05, 2012	6.220	6.275	6.201	6.239	31,812,400	+0.00(+0.08%)
Mar 02, 2012	6.254	6.278	6.206	6.234	7,893,105	-0.01(-0.23%)
Mar 01, 2012	6.263	6.287	6.206	6.249	8,483,734	+0.02(+0.38%)
Feb 29, 2012	6.282	6.335	6.206	6.225	7,974,159	-0.04(-0.61%)
Feb 28, 2012	6.258	6.306	6.220	6.263	7,173,753	+0.03(+0.46%)
Feb 27, 2012	6.153	6.254	6.129	6.234	6,888,255	+0.07(+1.16%)
Feb 24, 2012	6.139	6.189	6.110	6.163	9,218,456	+0.04(+0.63%)
Feb 23, 2012	6.077	6.182	6.038	6.124	7,924,798	+0.04(+0.63%)
Feb 22, 2012	6.182	6.206	6.067	6.086	8,147,424	-0.09(-1.47%)
Feb 21, 2012	6.215	6.220	6.124	6.177	22,296,204	-0.02(-0.31%)
Feb 17, 2012	6.163	6.196	6.129	6.196	8,847,383	+0.07(+1.09%)
Feb 16, 2012	6.000	6.134	6.000	6.129	9,951,391	+0.13(+2.15%)
Feb 15, 2012	5.914	6.002	5.900	6.000	9,440,343	+0.11(+1.79%)
Feb 14, 2012	5.876	5.947	5.866	5.895	8,717,350	-0.09(-1.44%)
Feb 13, 2012	6.024	6.038	5.938	5.981	7,485,685	+0.01(+0.16%)
Feb 10, 2012	6.010	6.014	5.957	5.971	7,562,865	-0.07(-1.11%)
Feb 09, 2012	6.077	6.096	6.010	6.038	9,171,471	-0.01(-0.16%)
Feb 08, 2012	6.038	6.086	6.026	6.048	12,243,825	+0.05(+0.80%)
Feb 07, 2012	5.976	6.043	5.967	6.000	12,736,512	+0.03(+0.48%)
Feb 06, 2012	6.057	6.096	5.967	5.971	26,865,380	-0.10(-1.65%)
Feb 03, 2012	6.163	6.196	6.057	6.072	17,838,506	-0.01(-0.24%)
Feb 02, 2012	6.053	6.100	6.018	6.086	16,535,414	+0.07(+1.17%)