Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.115 -0.065 (-2.04%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.072 6.537 5.948 6.451 6,304,004 +0.37(+6.17%)
Oct 30, 2008 5.886 6.076 5.767 6.076 5,770,826 +0.26(+4.54%)
Oct 29, 2008 5.936 6.076 5.721 5.812 6,039,458 -0.23(-3.88%)
Oct 28, 2008 5.487 6.084 5.330 6.047 6,890,834 +0.68(+12.75%)
Oct 27, 2008 5.586 5.849 5.351 5.363 6,795,171 -0.26(-4.55%)
Oct 24, 2008 5.347 5.796 5.202 5.618 7,767,610 +0.11(+1.94%)
Oct 23, 2008 5.532 5.639 5.281 5.511 5,627,752 -0.02(-0.30%)
Oct 22, 2008 5.561 5.820 5.429 5.528 6,744,316 -0.19(-3.24%)
Oct 21, 2008 5.676 5.771 5.511 5.713 8,708,712 +0.01(+0.14%)
Oct 20, 2008 5.779 5.804 5.590 5.705 12,997,499 -0.04(-0.72%)
Oct 17, 2008 6.072 6.076 5.734 5.746 6,116,896 -0.32(-5.23%)
Oct 16, 2008 6.002 6.076 5.470 6.063 7,210,628 +0.08(+1.31%)
Oct 15, 2008 6.335 6.352 5.932 5.985 7,683,847 -0.49(-7.63%)
Oct 14, 2008 6.788 6.900 6.401 6.479 13,035,526 -0.15(-2.30%)
Oct 13, 2008 6.479 6.743 6.179 6.632 13,425,618 +0.52(+8.56%)
Oct 10, 2008 5.437 6.175 4.840 6.109 17,411,450 +0.64(+11.76%)
Oct 09, 2008 6.273 6.278 5.396 5.466 13,098,457 -0.68(-11.00%)
Oct 08, 2008 6.088 6.508 5.940 6.142 5,753,276 -0.04(-0.67%)
Oct 07, 2008 6.413 6.578 6.179 6.183 5,605,985 -0.36(-5.48%)
Oct 06, 2008 6.549 6.669 6.043 6.541 5,748,954 +0.09(+1.47%)
Oct 03, 2008 7.007 7.435 6.446 6.446 5,820,256 -0.51(-7.29%)
Oct 02, 2008 6.875 7.003 6.755 6.953 3,970,338 +0.06(+0.84%)
Oct 01, 2008 7.027 7.027 6.586 6.895 4,953,121 -0.02(-0.30%)
Sep 30, 2008 6.488 6.974 6.368 6.916 5,543,333 +0.64(+10.17%)
Sep 29, 2008 6.941 7.019 6.278 6.278 8,017,585 -0.70(-10.04%)
Sep 26, 2008 6.879 7.270 6.834 6.978 0 +0.05(+0.65%)
Sep 25, 2008 7.089 7.163 6.932 6.932 4,063,304 -0.14(-1.98%)
Sep 24, 2008 7.122 7.237 6.900 7.073 4,407,360 +0.12(+1.78%)
Sep 23, 2008 7.270 7.414 6.949 6.949 6,330,650 -0.33(-4.53%)
Sep 22, 2008 8.238 8.238 7.250 7.279 6,190,407 -1.17(-13.80%)
Sep 19, 2008 8.580 9.062 7.439 8.444 0 +0.57(+7.22%)
Sep 18, 2008 7.064 7.876 6.599 7.876 18,221,142 +0.89(+12.67%)
Sep 17, 2008 7.250 7.402 6.978 6.990 16,899,154 -0.36(-4.88%)
Sep 16, 2008 6.842 7.381 6.784 7.349 22,734,794 +0.42(+6.00%)
Sep 15, 2008 6.578 7.414 6.434 6.932 21,097,696 -0.19(-2.66%)
Sep 12, 2008 6.628 7.122 6.586 7.122 11,592,925 +0.43(+6.47%)
Sep 11, 2008 6.570 6.710 6.508 6.689 8,639,416 +0.02(+0.31%)
Sep 10, 2008 6.821 6.986 6.554 6.669 8,889,411 -0.12(-1.82%)
Sep 09, 2008 7.126 7.180 6.788 6.792 21,422,160 -0.39(-5.39%)
Sep 08, 2008 7.035 7.262 6.867 7.180 16,324,931 +0.30(+4.43%)
Sep 05, 2008 6.574 6.891 6.549 6.875 0 +0.27(+4.12%)
Sep 04, 2008 6.735 6.788 6.541 6.603 7,271,022 -0.13(-1.96%)
Sep 03, 2008 6.727 6.759 6.611 6.735 12,735,642 +0.01(+0.12%)
Sep 02, 2008 6.871 6.937 6.615 6.727 8,932,313 -0.07(-0.97%)
Aug 29, 2008 6.673 6.805 6.648 6.792 0 +0.08(+1.23%)
Aug 28, 2008 6.562 6.710 6.446 6.710 7,766,408 +0.26(+3.96%)
Aug 27, 2008 6.368 6.529 6.368 6.455 5,980,775 +0.08(+1.23%)
Aug 26, 2008 6.319 6.397 6.232 6.376 5,090,752 +0.07(+1.04%)
Aug 25, 2008 6.385 6.442 6.298 6.311 7,399,294 -0.18(-2.73%)
Aug 22, 2008 6.315 6.488 6.245 6.488 10,320,177 +0.22(+3.48%)
Aug 21, 2008 6.290 6.401 6.208 6.269 6,464,472 -0.07(-1.10%)
Aug 20, 2008 6.413 6.413 6.212 6.339 9,171,623 -0.05(-0.71%)
Aug 19, 2008 6.479 6.525 6.331 6.385 7,615,063 -0.14(-2.08%)
Aug 18, 2008 6.673 6.739 6.500 6.521 5,509,714 -0.14(-2.04%)
Aug 15, 2008 6.586 6.710 6.586 6.657 0 +0.08(+1.25%)
Aug 14, 2008 6.401 6.578 6.393 6.574 6,725,054 +0.16(+2.44%)
Aug 13, 2008 6.558 6.648 6.385 6.418 10,370,020 -0.16(-2.50%)
Aug 12, 2008 6.813 6.875 6.545 6.582 7,471,491 -0.33(-4.77%)
Aug 11, 2008 6.599 6.961 6.599 6.912 8,545,471 +0.24(+3.58%)
Aug 08, 2008 6.562 6.698 6.475 6.673 7,043,884 +0.13(+2.02%)
Aug 07, 2008 6.727 6.879 6.488 6.541 10,222,792 -0.23(-3.47%)
Aug 06, 2008 6.759 6.862 6.636 6.776 8,603,586 -0.01(-0.12%)
Aug 05, 2008 6.611 6.813 6.595 6.784 13,775,304 +0.15(+2.23%)
Aug 04, 2008 6.900 6.912 6.541 6.636 11,477,337 -0.30(-4.39%)
Aug 01, 2008 6.858 6.994 6.689 6.941 12,641,982 +0.09(+1.38%)
Jul 31, 2008 6.821 7.003 6.702 6.846 13,643,293 -0.04(-0.60%)
Jul 30, 2008 6.867 7.003 6.694 6.887 11,470,037 +0.06(+0.91%)
Jul 29, 2008 6.516 6.830 6.475 6.825 14,092,034 +0.31(+4.74%)
Jul 28, 2008 6.677 6.830 6.467 6.516 14,841,180 -0.16(-2.41%)
Jul 25, 2008 6.632 6.727 6.430 6.677 20,832,016 +0.09(+1.38%)
Jul 24, 2008 7.176 7.176 6.512 6.586 20,247,156 -0.66(-9.15%)
Jul 23, 2008 7.703 7.826 7.213 7.250 23,280,780 -0.60(-7.61%)
Jul 22, 2008 7.464 7.880 7.316 7.847 12,002,548 +0.28(+3.65%)
Jul 21, 2008 7.592 7.868 7.546 7.571 10,276,554 -0.01(-0.16%)
Jul 18, 2008 7.419 7.620 7.085 7.583 11,834,223 +0.18(+2.39%)
Jul 17, 2008 7.118 7.489 7.073 7.406 15,294,349 +0.32(+4.53%)
Jul 16, 2008 6.545 7.089 6.516 7.085 10,656,030 +0.57(+8.79%)
Jul 15, 2008 6.582 6.809 6.302 6.512 14,117,158 -0.14(-2.17%)
Jul 14, 2008 7.130 7.155 6.586 6.657 13,686,771 -0.40(-5.72%)
Jul 11, 2008 7.143 7.221 6.739 7.060 15,645,797 -0.15(-2.11%)
Jul 10, 2008 7.262 7.361 7.093 7.213 10,369,678 -0.06(-0.79%)
Jul 09, 2008 7.390 7.625 7.258 7.270 15,736,938 -0.09(-1.23%)
Jul 08, 2008 6.838 7.377 6.764 7.361 13,184,162 +0.49(+7.07%)
Jul 07, 2008 7.188 7.200 6.764 6.875 17,732,572 -0.26(-3.69%)
Jul 04, 2008 7.402 7.431 7.097 7.138 7,783,994 +0.00(+0.00%)
Jul 03, 2008 7.402 7.431 7.097 7.138 7,783,994 -0.23(-3.08%)
Jul 02, 2008 7.340 7.583 7.336 7.365 15,203,839 +0.06(+0.79%)
Jul 01, 2008 7.237 7.381 6.916 7.307 19,340,518 -0.04(-0.56%)
Jun 30, 2008 7.509 7.604 7.307 7.349 16,835,570 -0.27(-3.57%)
Jun 27, 2008 7.814 7.929 7.546 7.620 12,958,189 -0.19(-2.48%)
Jun 26, 2008 7.876 8.003 7.793 7.814 9,226,074 -0.12(-1.56%)
Jun 25, 2008 7.847 8.144 7.818 7.938 11,068,445 -0.11(-1.38%)
Jun 24, 2008 8.028 8.164 7.810 8.049 10,758,741 +0.00(+0.00%)
Jun 23, 2008 8.246 8.263 8.032 8.049 6,643,314 -0.12(-1.51%)
Jun 20, 2008 8.082 8.255 8.003 8.172 18,162,170 +0.09(+1.12%)
Jun 19, 2008 8.246 8.312 7.958 8.082 11,659,300 -0.20(-2.39%)
Jun 18, 2008 8.218 8.362 8.102 8.279 9,412,247 +0.04(+0.45%)
Jun 17, 2008 8.300 8.403 8.201 8.242 10,718,417 -0.01(-0.15%)
Jun 16, 2008 8.201 8.304 8.016 8.255 8,513,734 +0.01(+0.10%)
Jun 13, 2008 8.119 8.246 7.987 8.246 11,280,324 +0.21(+2.56%)
Jun 12, 2008 8.049 8.230 7.979 8.041 11,824,316 +0.05(+0.62%)
Jun 11, 2008 8.148 8.242 7.942 7.991 9,695,200 -0.14(-1.77%)
Jun 10, 2008 8.169 8.263 8.012 8.135 12,042,702 +0.00(+0.05%)
Jun 09, 2008 8.193 8.352 8.094 8.131 7,765,155 -0.08(-0.95%)
Jun 06, 2008 8.308 8.399 8.189 8.209 7,104,525 -0.23(-2.78%)
Jun 05, 2008 8.403 8.527 8.382 8.444 9,013,119 +0.06(+0.74%)
Jun 04, 2008 8.218 8.465 8.156 8.382 11,053,638 +0.15(+1.85%)
Jun 03, 2008 8.457 8.506 8.162 8.230 10,215,987 -0.21(-2.49%)
Jun 02, 2008 8.415 8.525 8.341 8.440 7,140,693 -0.01(-0.15%)
May 30, 2008 8.419 8.477 8.279 8.452 9,027,816 +0.03(+0.39%)
May 29, 2008 8.263 8.485 8.259 8.419 9,426,104 +0.16(+1.89%)
May 28, 2008 8.490 8.502 8.222 8.263 11,846,121 -0.22(-2.57%)
May 27, 2008 8.345 8.494 8.321 8.481 8,777,377 +0.14(+1.63%)
May 26, 2008 8.304 8.395 8.193 8.345 0 +0.00(+0.00%)
May 23, 2008 8.304 8.395 8.193 8.345 10,124,245 +0.03(+0.35%)
May 22, 2008 8.135 8.321 8.135 8.317 13,061,415 +0.18(+2.23%)
May 21, 2008 8.094 8.214 8.016 8.135 13,246,049 +0.08(+0.97%)
May 20, 2008 8.028 8.185 7.966 8.057 14,291,420 -0.05(-0.66%)
May 19, 2008 8.098 8.197 8.032 8.111 7,185,372 +0.00(+0.00%)
May 16, 2008 8.008 8.123 7.958 8.111 13,296,462 +0.11(+1.34%)
May 15, 2008 7.884 8.028 7.847 8.003 6,477,104 +0.13(+1.67%)
May 14, 2008 7.847 7.905 7.814 7.872 13,061,667 +0.03(+0.42%)
May 13, 2008 7.822 7.839 7.707 7.839 10,032,611 +0.01(+0.16%)
May 12, 2008 7.777 7.839 7.744 7.826 6,960,606 +0.06(+0.80%)
May 09, 2008 7.670 7.822 7.670 7.765 3,524,826 +0.07(+0.91%)
May 08, 2008 7.645 7.769 7.567 7.695 9,766,504 +0.09(+1.25%)
May 07, 2008 7.744 7.767 7.592 7.600 8,108,534 -0.15(-1.91%)
May 06, 2008 7.616 7.760 7.600 7.748 7,237,097 +0.07(+0.91%)
May 05, 2008 7.682 7.719 7.550 7.678 4,955,595 -0.12(-1.58%)
May 02, 2008 7.999 8.032 7.732 7.802 11,577,987 -0.14(-1.81%)
May 01, 2008 7.662 8.036 7.662 7.946 9,358,330 +0.26(+3.32%)
Apr 30, 2008 7.748 7.826 7.633 7.690 5,779,140 -0.06(-0.74%)
Apr 29, 2008 7.727 7.810 7.633 7.748 8,730,549 +0.02(+0.21%)
Apr 28, 2008 7.929 7.929 7.711 7.732 12,428,313 -0.17(-2.19%)
Apr 25, 2008 7.913 7.962 7.793 7.905 7,496,684 -0.01(-0.10%)
Apr 24, 2008 7.534 7.942 7.522 7.913 12,518,106 +0.40(+5.26%)
Apr 23, 2008 7.773 7.826 7.480 7.517 6,099,325 -0.24(-3.13%)
Apr 22, 2008 7.464 7.806 7.381 7.760 9,910,636 +0.27(+3.63%)
Apr 21, 2008 7.538 7.587 7.452 7.489 4,242,682 -0.09(-1.25%)
Apr 18, 2008 7.744 7.744 7.538 7.583 9,044,021 -0.06(-0.75%)
Apr 17, 2008 7.505 7.707 7.344 7.641 10,351,737 +0.09(+1.20%)
Apr 16, 2008 7.367 7.641 7.367 7.550 6,967,547 +0.23(+3.21%)
Apr 15, 2008 7.213 7.324 7.167 7.316 5,885,806 +0.21(+2.90%)
Apr 14, 2008 7.344 7.353 7.089 7.110 9,012,017 -0.25(-3.41%)
Apr 11, 2008 7.369 7.563 7.361 7.361 6,702,918 -0.09(-1.22%)
Apr 10, 2008 7.497 7.530 7.390 7.452 7,377,520 -0.06(-0.82%)
Apr 09, 2008 7.736 7.760 7.489 7.513 6,952,605 -0.23(-2.93%)
Apr 08, 2008 7.695 7.765 7.600 7.740 7,206,906 +0.00(+0.05%)
Apr 07, 2008 7.662 7.769 7.629 7.736 4,613,656 +0.14(+1.84%)
Apr 04, 2008 7.699 7.789 7.571 7.596 6,390,063 -0.12(-1.50%)
Apr 03, 2008 7.711 7.802 7.620 7.711 6,123,944 -0.02(-0.32%)
Apr 02, 2008 7.690 7.888 7.629 7.736 8,481,312 +0.05(+0.59%)
Apr 01, 2008 7.554 7.789 7.332 7.690 17,545,952 +0.19(+2.47%)
Mar 31, 2008 7.439 7.686 7.373 7.505 11,707,136 +0.07(+0.89%)
Mar 28, 2008 7.530 7.592 7.410 7.439 5,334,796 -0.09(-1.26%)
Mar 27, 2008 7.497 7.678 7.419 7.534 6,632,353 +0.02(+0.33%)
Mar 26, 2008 7.600 7.678 7.460 7.509 6,271,220 -0.19(-2.51%)
Mar 25, 2008 7.616 7.773 7.538 7.703 10,674,441 +0.10(+1.36%)
Mar 24, 2008 7.814 7.909 7.583 7.600 12,414,409 -0.22(-2.79%)
Mar 21, 2008 7.357 7.826 7.357 7.818 11,591,096 +0.00(+0.00%)
Mar 20, 2008 7.357 7.826 7.357 7.818 11,591,096 +0.44(+5.92%)
Mar 19, 2008 7.538 7.616 7.365 7.381 12,525,316 -0.14(-1.81%)
Mar 18, 2008 7.143 7.517 7.126 7.517 14,316,081 +0.48(+6.79%)
Mar 17, 2008 6.830 7.138 6.801 7.040 9,494,670 +0.05(+0.65%)
Mar 14, 2008 7.023 7.106 6.842 6.994 15,709,895 +0.04(+0.59%)
Mar 13, 2008 6.673 7.040 6.492 6.953 14,790,053 +0.26(+3.94%)
Mar 12, 2008 6.937 7.040 6.685 6.689 7,489,451 -0.22(-3.16%)
Mar 11, 2008 6.698 7.167 6.669 6.908 10,720,213 +0.35(+5.34%)
Mar 10, 2008 6.582 6.722 6.508 6.558 10,310,755 -0.00(-0.06%)
Mar 07, 2008 6.422 6.640 6.418 6.562 12,219,043 +0.08(+1.27%)
Mar 06, 2008 6.566 6.574 6.446 6.479 8,892,469 -0.11(-1.69%)
Mar 05, 2008 6.665 6.759 6.570 6.591 8,595,666 -0.05(-0.81%)
Mar 04, 2008 6.607 6.698 6.537 6.644 10,120,749 -0.04(-0.62%)
Mar 03, 2008 6.714 6.797 6.632 6.685 9,594,545 -0.04(-0.61%)
Feb 29, 2008 6.895 6.900 6.689 6.727 7,881,435 -0.18(-2.57%)
Feb 28, 2008 7.048 7.122 6.900 6.904 7,397,978 -0.19(-2.73%)
Feb 27, 2008 7.019 7.151 6.974 7.097 7,834,461 +0.03(+0.47%)
Feb 26, 2008 7.007 7.143 7.007 7.064 8,373,289 -0.01(-0.17%)
Feb 25, 2008 7.007 7.110 6.920 7.077 10,580,715 -0.00(-0.06%)
Feb 22, 2008 7.122 7.151 6.961 7.081 9,790,359 -0.03(-0.46%)
Feb 21, 2008 7.270 7.291 7.093 7.114 4,155,182 -0.12(-1.71%)
Feb 20, 2008 7.060 7.237 7.040 7.237 5,868,594 +0.13(+1.80%)
Feb 19, 2008 7.254 7.291 7.077 7.110 6,585,119 -0.08(-1.09%)
Feb 18, 2008 7.147 7.266 7.085 7.188 0 +0.00(+0.00%)
Feb 15, 2008 7.147 7.266 7.085 7.188 5,750,275 +0.01(+0.17%)
Feb 14, 2008 7.254 7.303 7.167 7.176 4,282,501 -0.08(-1.14%)
Feb 13, 2008 7.353 7.353 7.147 7.258 5,274,507 -0.02(-0.23%)
Feb 12, 2008 7.204 7.369 7.163 7.274 7,459,035 +0.09(+1.32%)
Feb 11, 2008 7.122 7.262 7.031 7.180 6,919,455 +0.05(+0.69%)
Feb 08, 2008 7.262 7.262 6.994 7.130 8,601,580 -0.13(-1.82%)
Feb 07, 2008 7.134 7.334 7.106 7.262 10,572,801 +0.10(+1.38%)
Feb 06, 2008 7.250 7.320 7.147 7.163 6,161,920 -0.03(-0.46%)
Feb 05, 2008 7.143 7.241 7.097 7.196 11,888,727 -0.06(-0.85%)
Feb 04, 2008 7.316 7.361 7.229 7.258 7,642,265 -0.39(-5.06%)
Feb 01, 2008 7.645 7.695 7.443 7.645 8,941,827 +0.00(+0.05%)
Jan 31, 2008 7.299 7.732 7.208 7.641 16,859,542 +0.23(+3.17%)
Jan 30, 2008 7.241 7.530 7.138 7.406 16,571,286 +0.14(+1.87%)
Jan 29, 2008 7.188 7.336 7.106 7.270 11,888,451 +0.00(+0.06%)
Jan 28, 2008 7.130 7.324 7.031 7.266 7,979,774 +0.14(+1.97%)
Jan 25, 2008 7.208 7.402 6.974 7.126 15,138,362 -0.03(-0.40%)
Jan 24, 2008 7.048 7.184 6.916 7.155 12,198,383 +0.14(+2.06%)
Jan 23, 2008 6.376 7.130 6.331 7.011 18,545,728 +0.48(+7.38%)
Jan 22, 2008 5.948 6.574 5.948 6.529 12,667,305 +0.33(+5.25%)
Jan 21, 2008 6.278 6.323 6.096 6.203 0 +0.00(+0.00%)
Jan 18, 2008 6.278 6.323 6.096 6.203 9,718,368 -0.04(-0.59%)
Jan 17, 2008 6.496 6.549 6.240 6.240 9,056,373 -0.21(-3.32%)
Jan 16, 2008 6.381 6.578 6.323 6.455 7,236,818 +0.03(+0.51%)
Jan 15, 2008 6.413 6.500 6.376 6.422 7,763,774 -0.09(-1.45%)
Jan 14, 2008 6.673 6.743 6.405 6.516 7,214,658 -0.16(-2.35%)
Jan 11, 2008 6.549 6.792 6.467 6.673 8,734,616 +0.04(+0.62%)
Jan 10, 2008 6.471 6.784 6.372 6.632 9,430,433 +0.08(+1.26%)
Jan 09, 2008 6.665 6.681 6.290 6.549 15,326,062 -0.13(-1.97%)
Jan 08, 2008 6.945 6.978 6.661 6.681 6,858,888 -0.18(-2.64%)
Jan 07, 2008 6.834 6.998 6.792 6.862 5,805,061 +0.07(+1.09%)
Jan 04, 2008 6.834 6.862 6.718 6.788 8,425,055 -0.15(-2.14%)
Jan 03, 2008 7.188 7.188 6.924 6.937 8,872,927 -0.20(-2.77%)
Jan 02, 2008 7.167 7.311 7.064 7.134 6,101,733 -0.11(-1.48%)
Jan 01, 2008 7.068 7.369 7.064 7.241 0 +0.00(+0.00%)
Dec 31, 2007 7.068 7.369 7.064 7.241 6,287,833 +0.09(+1.27%)
Dec 28, 2007 7.336 7.336 7.081 7.151 5,573,959 -0.09(-1.20%)
Dec 27, 2007 7.287 7.365 7.225 7.237 5,704,787 -0.05(-0.68%)
Dec 26, 2007 7.283 7.303 7.217 7.287 4,289,883 -0.01(-0.11%)
Dec 24, 2007 7.361 7.419 7.270 7.295 2,410,682 -0.07(-1.01%)
Dec 21, 2007 7.311 7.369 7.073 7.369 11,571,787 +0.15(+2.05%)
Dec 20, 2007 7.176 7.221 7.106 7.221 7,448,967 +0.11(+1.56%)
Dec 19, 2007 7.023 7.192 6.957 7.110 4,928,990 +0.06(+0.82%)
Dec 18, 2007 7.085 7.093 6.838 7.052 7,550,991 +0.05(+0.65%)
Dec 17, 2007 7.077 7.196 7.007 7.007 6,279,212 -0.09(-1.28%)
Dec 14, 2007 7.328 7.373 7.061 7.097 9,304,154 -0.31(-4.22%)
Dec 13, 2007 7.303 7.431 7.188 7.410 5,293,353 +0.09(+1.24%)
Dec 12, 2007 7.637 7.703 7.193 7.320 7,224,772 -0.16(-2.15%)
Dec 11, 2007 7.851 7.872 7.480 7.480 4,669,784 -0.34(-4.32%)
Dec 10, 2007 7.690 7.900 7.682 7.818 5,335,959 +0.13(+1.71%)
Dec 07, 2007 7.785 7.826 7.616 7.686 4,469,888 -0.10(-1.27%)
Dec 06, 2007 7.674 7.810 7.625 7.785 4,976,320 +0.12(+1.50%)
Dec 05, 2007 7.625 7.744 7.513 7.670 5,408,426 +0.16(+2.14%)
Dec 04, 2007 7.559 7.596 7.472 7.509 4,035,563 -0.07(-0.92%)
Dec 03, 2007 7.629 7.715 7.501 7.579 5,268,736 -0.09(-1.13%)
Nov 30, 2007 7.526 7.830 7.522 7.666 8,596,851 +0.21(+2.87%)
Nov 29, 2007 7.447 7.493 7.357 7.452 4,509,877 -0.03(-0.44%)
Nov 28, 2007 7.085 7.554 7.064 7.484 19,548,812 +0.44(+6.32%)
Nov 27, 2007 6.945 7.241 6.937 7.040 13,125,280 +0.14(+2.03%)
Nov 26, 2007 7.171 7.171 6.846 6.900 9,236,110 -0.26(-3.62%)
Nov 23, 2007 7.027 7.200 7.003 7.159 2,482,930 +0.16(+2.30%)
Nov 21, 2007 7.147 7.147 6.900 6.998 10,882,886 -0.21(-2.91%)
Nov 20, 2007 7.208 7.324 7.062 7.208 8,619,545 -0.02(-0.23%)
Nov 19, 2007 7.291 7.365 7.204 7.225 7,123,163 -0.14(-1.85%)
Nov 16, 2007 7.538 7.575 7.270 7.361 7,910,664 -0.15(-1.97%)
Nov 15, 2007 7.806 7.826 7.443 7.509 6,560,675 -0.32(-4.10%)
Nov 14, 2007 7.769 8.032 7.740 7.830 10,976,809 +0.09(+1.12%)
Nov 13, 2007 7.546 7.752 7.526 7.744 6,102,107 +0.23(+3.13%)
Nov 12, 2007 7.419 7.662 7.406 7.509 7,652,836 +0.07(+0.94%)
Nov 09, 2007 7.114 7.554 7.093 7.439 9,308,645 +0.23(+3.20%)
Nov 08, 2007 7.077 7.225 7.011 7.208 11,242,668 +0.19(+2.76%)
Nov 07, 2007 7.003 7.204 7.003 7.015 8,348,065 -0.19(-2.69%)
Nov 06, 2007 7.213 7.250 7.138 7.208 5,568,654 +0.03(+0.40%)
Nov 05, 2007 7.110 7.221 7.015 7.180 5,569,989 -0.00(-0.06%)
Nov 02, 2007 7.332 7.381 7.089 7.184 10,284,944 -0.20(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.