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

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 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 29, 2021 10.82 10.90 10.52 10.59 10,278,979 -0.19(-1.74%)
Oct 28, 2021 10.92 10.96 10.52 10.78 14,214,490 -0.14(-1.33%)
Oct 27, 2021 11.29 11.35 10.48 10.92 25,909,220 -0.95(-8.03%)
Oct 26, 2021 11.89 11.88 8,313,575 -0.03(-0.22%)
Oct 25, 2021 12.03 12.05 11.87 11.90 5,824,921 -0.05(-0.43%)
Oct 22, 2021 12.02 12.21 11.94 11.95 5,558,418 -0.07(-0.57%)
Oct 21, 2021 11.98 12.05 11.82 12.02 4,954,757 +0.01(+0.07%)
Oct 20, 2021 11.95 12.05 11.91 12.01 4,548,461 -0.01(-0.07%)
Oct 19, 2021 11.96 12.03 11.78 12.02 5,569,021 +0.14(+1.15%)
Oct 18, 2021 11.84 12.03 11.81 11.88 5,617,108 +0.09(+0.72%)
Oct 15, 2021 12.00 12.04 11.78 11.80 5,910,344 -0.06(-0.50%)
Oct 14, 2021 11.84 11.87 11.75 11.86 4,522,047 +0.10(+0.87%)
Oct 13, 2021 11.71 11.78 11.54 11.76 6,118,937 +0.04(+0.36%)
Oct 12, 2021 11.67 11.77 11.61 11.71 3,664,596 +0.05(+0.44%)
Oct 11, 2021 11.70 11.81 11.66 11.66 3,781,901 +0.02(+0.15%)
Oct 08, 2021 11.54 11.71 11.49 11.65 3,406,819 +0.09(+0.74%)
Oct 07, 2021 11.50 11.62 11.47 11.56 4,439,051 +0.14(+1.19%)
Oct 06, 2021 11.36 11.42 11.10 11.42 9,304,050 -0.02(-0.15%)
Oct 05, 2021 11.59 11.60 11.39 11.44 6,851,376 -0.04(-0.37%)
Oct 04, 2021 11.41 11.58 11.33 11.48 8,563,231 +0.07(+0.60%)
Oct 01, 2021 11.02 11.44 11.01 11.42 7,801,683 +0.45(+4.12%)
Sep 30, 2021 11.05 11.17 10.93 10.96 6,251,178 -0.08(-0.69%)
Sep 29, 2021 11.12 11.16 10.99 11.04 6,455,723 -0.03(-0.23%)
Sep 28, 2021 11.24 11.29 11.06 11.07 5,918,570 -0.12(-1.07%)
Sep 27, 2021 10.93 11.27 10.92 11.19 5,329,938 +0.37(+3.47%)
Sep 24, 2021 10.79 10.89 10.76 10.81 4,178,685 +0.02(+0.16%)
Sep 23, 2021 10.62 10.90 10.61 10.79 6,165,087 +0.19(+1.77%)
Sep 22, 2021 10.73 10.80 10.60 10.61 6,035,719 -0.03(-0.32%)
Sep 21, 2021 10.70 10.74 10.56 10.64 4,458,834 -0.03(-0.24%)
Sep 20, 2021 10.57 10.68 10.47 10.67 6,800,590 -0.17(-1.57%)
Sep 17, 2021 10.82 10.90 10.78 10.84 11,371,380 +0.03(+0.32%)
Sep 16, 2021 11.01 11.09 10.79 10.80 5,261,488 -0.16(-1.48%)
Sep 15, 2021 10.82 10.98 10.76 10.96 4,608,772 +0.19(+1.74%)
Sep 14, 2021 10.89 10.92 10.68 10.78 7,149,192 -0.11(-1.02%)
Sep 13, 2021 10.60 10.89 10.53 10.89 7,134,196 +0.37(+3.48%)
Sep 10, 2021 10.57 10.66 10.50 10.52 6,037,560 -0.02(-0.16%)
Sep 09, 2021 10.48 10.72 10.38 10.54 7,762,357 +0.07(+0.65%)
Sep 08, 2021 10.58 10.63 10.44 10.47 5,677,056 -0.14(-1.37%)
Sep 07, 2021 10.63 10.79 10.61 10.62 5,521,166 -0.03(-0.32%)
Sep 03, 2021 10.69 10.75 10.61 10.65 5,638,237 -0.04(-0.40%)
Sep 02, 2021 10.62 10.73 10.56 10.69 5,297,097 +0.08(+0.72%)
Sep 01, 2021 10.67 10.76 10.51 10.62 6,117,568 -0.05(-0.48%)
Aug 31, 2021 10.57 10.73 10.56 10.67 4,735,867 +0.11(+1.05%)
Aug 30, 2021 10.72 10.72 10.50 10.56 3,735,333 -0.12(-1.12%)
Aug 27, 2021 10.52 10.70 10.48 10.67 5,833,627 +0.19(+1.79%)
Aug 26, 2021 10.67 10.67 10.47 10.49 4,398,473 -0.16(-1.52%)
Aug 25, 2021 10.72 10.81 10.62 10.65 4,039,186 +0.00(+0.00%)
Aug 24, 2021 10.58 10.67 10.52 10.65 4,899,863 +0.09(+0.89%)
Aug 23, 2021 10.50 10.59 10.46 10.56 3,676,348 +0.07(+0.65%)
Aug 20, 2021 10.27 10.50 10.24 10.49 4,353,073 +0.20(+1.90%)
Aug 19, 2021 10.42 10.44 10.16 10.29 7,280,552 -0.18(-1.71%)
Aug 18, 2021 10.70 10.75 10.33 10.47 9,724,914 -0.26(-2.46%)
Aug 17, 2021 10.67 10.87 10.61 10.73 6,839,711 -0.03(-0.24%)
Aug 16, 2021 10.68 10.83 10.59 10.76 6,697,951 +0.02(+0.16%)
Aug 13, 2021 10.87 10.87 10.73 10.74 4,164,124 -0.07(-0.63%)
Aug 12, 2021 10.73 10.83 10.66 10.81 6,064,563 +0.10(+0.95%)
Aug 11, 2021 10.56 10.72 10.46 10.71 6,966,655 +0.16(+1.54%)
Aug 10, 2021 10.40 10.56 10.33 10.55 5,576,451 +0.14(+1.31%)
Aug 09, 2021 10.33 10.47 10.27 10.41 7,622,626 +0.03(+0.33%)
Aug 06, 2021 10.41 10.44 10.31 10.38 6,155,857 +0.07(+0.66%)
Aug 05, 2021 10.22 10.42 10.18 10.31 7,125,374 +0.19(+1.85%)
Aug 04, 2021 10.04 10.26 9.995 10.12 5,960,488 -0.05(-0.49%)
Aug 03, 2021 9.919 10.20 9.819 10.17 7,872,702 +0.25(+2.54%)
Aug 02, 2021 9.911 10.07 9.869 9.919 8,080,667 +0.03(+0.25%)
Jul 30, 2021 9.953 10.04 9.835 9.894 6,957,599 -0.07(-0.67%)
Jul 29, 2021 10.25 10.27 9.924 9.961 13,163,438 -0.17(-1.66%)
Jul 28, 2021 9.575 10.28 9.525 10.13 23,152,454 +0.89(+9.64%)
Jul 27, 2021 9.239 9.390 9.176 9.239 6,368,605 -0.13(-1.35%)
Jul 26, 2021 9.247 9.445 9.247 9.365 5,994,482 +0.12(+1.27%)
Jul 23, 2021 9.340 9.415 9.235 9.247 4,928,470 -0.03(-0.27%)
Jul 22, 2021 9.357 9.382 9.176 9.273 8,413,393 -0.11(-1.16%)
Jul 21, 2021 9.449 9.525 9.373 9.382 10,497,005 +0.00(+0.00%)
Jul 20, 2021 9.197 9.516 9.138 9.382 10,958,725 +0.21(+2.29%)
Jul 19, 2021 9.163 9.281 9.058 9.172 11,596,000 -0.20(-2.15%)
Jul 16, 2021 9.659 9.684 9.323 9.373 7,720,093 -0.23(-2.36%)
Jul 15, 2021 9.323 9.609 9.281 9.600 8,629,797 +0.18(+1.96%)
Jul 14, 2021 9.399 9.529 9.327 9.415 8,890,231 +0.01(+0.09%)
Jul 13, 2021 9.651 9.658 9.315 9.407 15,098,429 -0.29(-3.03%)
Jul 12, 2021 9.415 9.718 9.340 9.701 13,990,572 +0.18(+1.94%)
Jul 09, 2021 9.365 9.600 9.357 9.516 14,080,703 +0.30(+3.28%)
Jul 08, 2021 9.239 9.403 9.163 9.214 16,668,087 -0.13(-1.44%)
Jul 07, 2021 9.197 9.432 9.105 9.348 14,354,156 +0.07(+0.72%)
Jul 06, 2021 9.390 9.407 9.184 9.281 6,954,544 -0.12(-1.25%)
Jul 02, 2021 9.516 9.525 9.382 9.399 5,726,589 -0.12(-1.24%)
Jul 01, 2021 9.340 9.579 9.289 9.516 9,111,070 +0.26(+2.81%)
Jun 30, 2021 9.197 9.315 9.189 9.256 4,373,326 +0.03(+0.27%)
Jun 29, 2021 9.399 9.478 9.193 9.231 5,885,243 -0.13(-1.35%)
Jun 28, 2021 9.491 9.491 9.294 9.357 6,187,465 -0.18(-1.94%)
Jun 25, 2021 9.415 9.617 9.415 9.541 6,079,125 +0.12(+1.25%)
Jun 24, 2021 9.323 9.449 9.268 9.424 3,815,451 +0.13(+1.35%)
Jun 23, 2021 9.365 9.420 9.281 9.298 4,882,894 -0.04(-0.45%)
Jun 22, 2021 9.508 9.516 9.323 9.340 5,802,632 -0.17(-1.77%)
Jun 21, 2021 9.289 9.520 9.273 9.508 8,319,440 +0.29(+3.19%)
Jun 18, 2021 9.382 9.516 9.205 9.214 11,870,712 -0.35(-3.69%)
Jun 17, 2021 9.945 9.945 9.499 9.567 9,746,455 -0.31(-3.15%)
Jun 16, 2021 9.936 10.07 9.835 9.877 6,645,965 -0.06(-0.59%)
Jun 15, 2021 9.869 10.03 9.693 9.936 6,929,300 +0.19(+1.98%)
Jun 14, 2021 9.835 9.907 9.667 9.743 4,842,114 -0.10(-1.02%)
Jun 11, 2021 9.861 9.903 9.785 9.844 3,780,918 +0.02(+0.17%)
Jun 10, 2021 10.16 10.16 9.819 9.827 5,187,475 -0.19(-1.93%)
Jun 09, 2021 10.10 10.11 10.00 10.02 3,817,040 -0.14(-1.40%)
Jun 08, 2021 10.07 10.19 9.991 10.16 5,229,987 +0.08(+0.83%)
Jun 07, 2021 10.15 10.21 10.08 10.08 4,243,661 -0.01(-0.08%)
Jun 04, 2021 10.15 10.17 10.03 10.09 3,924,751 -0.07(-0.66%)
Jun 03, 2021 10.20 10.30 10.10 10.15 8,513,739 -0.04(-0.41%)
Jun 02, 2021 10.26 10.26 10.10 10.20 6,466,249 -0.03(-0.33%)
Jun 01, 2021 10.15 10.26 10.12 10.23 5,165,764 +0.18(+1.75%)
May 28, 2021 10.09 10.10 9.961 10.05 4,764,688 -0.04(-0.42%)
May 27, 2021 10.07 10.16 10.02 10.10 6,238,372 +0.12(+1.18%)
May 26, 2021 9.819 9.987 9.768 9.978 5,257,903 +0.18(+1.89%)
May 25, 2021 9.953 10.07 9.793 9.793 6,119,319 -0.13(-1.35%)
May 24, 2021 10.00 10.00 9.861 9.928 6,028,421 -0.05(-0.51%)
May 21, 2021 9.987 10.08 9.886 9.978 5,920,934 +0.03(+0.34%)
May 20, 2021 9.911 9.957 9.802 9.945 8,924,786 +0.00(+0.00%)
May 19, 2021 9.894 10.00 9.844 9.945 10,624,324 -0.09(-0.92%)
May 18, 2021 10.19 10.21 10.03 10.04 8,119,268 -0.13(-1.24%)
May 17, 2021 9.877 10.18 9.877 10.16 10,125,725 +0.29(+2.89%)
May 14, 2021 9.709 9.919 9.659 9.877 4,738,007 +0.21(+2.17%)
May 13, 2021 9.407 9.726 9.390 9.667 9,624,743 +0.25(+2.68%)
May 12, 2021 9.819 9.869 9.399 9.415 8,923,074 -0.29(-2.94%)
May 11, 2021 9.802 9.953 9.667 9.701 10,085,463 -0.18(-1.79%)
May 10, 2021 10.00 10.13 9.873 9.877 6,755,342 -0.09(-0.93%)
May 07, 2021 9.785 9.999 9.676 9.970 6,686,866 +0.08(+0.85%)
May 06, 2021 10.02 10.02 9.701 9.886 9,368,641 -0.05(-0.51%)
May 05, 2021 9.886 9.969 9.779 9.936 8,145,983 +0.05(+0.50%)
May 04, 2021 10.02 10.04 9.808 9.886 8,458,825 -0.13(-1.32%)
May 03, 2021 10.03 10.09 9.862 10.02 8,952,734 +0.12(+1.17%)
Apr 30, 2021 10.11 10.13 9.878 9.903 12,976,832 -0.27(-2.69%)
Apr 29, 2021 10.39 10.45 10.10 10.18 10,480,653 -0.10(-0.97%)
Apr 28, 2021 10.62 10.62 10.07 10.28 12,948,000 -0.27(-2.59%)
Apr 27, 2021 10.50 10.62 10.35 10.55 13,869,095 +0.17(+1.68%)
Apr 26, 2021 10.17 10.59 10.13 10.38 24,300,092 +0.45(+4.50%)
Apr 23, 2021 9.696 9.978 9.597 9.928 6,635,514 +0.23(+2.39%)
Apr 22, 2021 9.903 9.920 9.679 9.696 6,309,157 -0.23(-2.34%)
Apr 21, 2021 9.837 9.953 9.713 9.928 8,898,338 +0.06(+0.59%)
Apr 20, 2021 10.10 10.14 9.853 9.870 6,699,435 -0.27(-2.69%)
Apr 19, 2021 10.42 10.43 10.12 10.14 8,136,209 -0.25(-2.39%)
Apr 16, 2021 10.52 10.59 10.37 10.39 5,644,831 -0.04(-0.40%)
Apr 15, 2021 10.44 10.46 10.29 10.43 5,041,359 -0.02(-0.16%)
Apr 14, 2021 10.35 10.52 10.34 10.45 5,544,265 +0.10(+0.96%)
Apr 13, 2021 10.39 10.42 10.26 10.35 4,661,458 -0.10(-0.95%)
Apr 12, 2021 10.43 10.52 10.34 10.45 4,085,313 +0.10(+0.96%)
Apr 09, 2021 10.43 10.50 10.30 10.35 3,640,396 +0.02(+0.16%)
Apr 08, 2021 10.28 10.34 10.13 10.33 5,844,178 -0.05(-0.48%)
Apr 07, 2021 10.42 10.47 10.32 10.38 3,452,647 -0.04(-0.40%)
Apr 06, 2021 10.39 10.47 10.28 10.42 3,552,162 -0.02(-0.24%)
Apr 05, 2021 10.57 10.61 10.31 10.45 2,969,197 -0.07(-0.63%)
Apr 01, 2021 10.38 10.52 10.28 10.52 3,460,810 +0.07(+0.63%)
Mar 31, 2021 10.44 10.57 10.43 10.45 4,074,028 -0.04(-0.39%)
Mar 30, 2021 10.28 10.57 10.21 10.49 5,020,715 +0.29(+2.84%)
Mar 29, 2021 10.33 10.43 10.10 10.20 4,045,615 -0.13(-1.28%)
Mar 26, 2021 10.24 10.49 10.23 10.33 4,693,036 +0.22(+2.21%)
Mar 25, 2021 9.787 10.17 9.704 10.11 3,636,073 +0.31(+3.13%)
Mar 24, 2021 9.953 10.16 9.795 9.804 4,048,893 -0.05(-0.50%)
Mar 23, 2021 9.969 10.02 9.795 9.853 4,311,993 -0.17(-1.65%)
Mar 22, 2021 10.02 10.09 9.936 10.02 4,500,632 -0.04(-0.41%)
Mar 19, 2021 10.15 10.23 10.00 10.06 11,677,699 -0.16(-1.54%)
Mar 18, 2021 10.35 10.66 10.18 10.22 8,187,448 +0.02(+0.16%)
Mar 17, 2021 10.29 10.35 10.09 10.20 5,577,524 +0.00(+0.00%)
Mar 16, 2021 10.35 10.38 10.18 10.20 3,333,336 -0.22(-2.07%)
Mar 15, 2021 10.44 10.55 10.37 10.42 5,864,132 +0.09(+0.88%)
Mar 12, 2021 10.42 10.51 10.23 10.33 5,694,468 +0.08(+0.81%)
Mar 11, 2021 10.33 10.43 10.22 10.24 4,689,330 -0.24(-2.29%)
Mar 10, 2021 10.24 10.51 10.22 10.48 4,604,461 +0.26(+2.59%)
Mar 09, 2021 10.32 10.39 10.16 10.22 6,139,890 -0.22(-2.14%)
Mar 08, 2021 10.29 10.63 10.21 10.44 6,872,587 +0.31(+3.02%)
Mar 05, 2021 10.18 10.26 9.978 10.13 5,512,224 +0.14(+1.41%)
Mar 04, 2021 10.09 10.20 9.920 9.994 5,782,754 -0.07(-0.66%)
Mar 03, 2021 10.04 10.28 9.986 10.06 6,949,326 +0.12(+1.25%)
Mar 02, 2021 10.05 10.09 9.911 9.936 6,539,166 -0.14(-1.40%)
Mar 01, 2021 10.33 10.38 10.05 10.08 7,383,610 -0.03(-0.33%)
Feb 26, 2021 10.56 10.62 10.11 10.11 6,386,364 -0.58(-5.42%)
Feb 25, 2021 10.68 10.95 10.57 10.69 12,313,799 +0.08(+0.78%)
Feb 24, 2021 10.43 10.64 10.37 10.61 6,568,885 +0.23(+2.24%)
Feb 23, 2021 10.11 10.38 10.05 10.38 9,204,758 +0.36(+3.55%)
Feb 22, 2021 9.646 10.03 9.580 10.02 6,717,958 +0.46(+4.85%)
Feb 19, 2021 9.274 9.605 9.253 9.555 11,183,022 +0.31(+3.31%)
Feb 18, 2021 9.133 9.299 9.100 9.249 5,595,719 +0.07(+0.81%)
Feb 17, 2021 8.951 9.224 8.934 9.174 6,820,767 +0.20(+2.21%)
Feb 16, 2021 9.058 9.141 8.963 8.976 7,219,107 +0.02(+0.28%)
Feb 12, 2021 8.860 8.988 8.860 8.951 2,860,579 +0.08(+0.93%)
Feb 11, 2021 8.926 8.959 8.769 8.868 4,487,833 +0.02(+0.19%)
Feb 10, 2021 9.009 9.009 8.818 8.851 3,994,866 -0.09(-1.02%)
Feb 09, 2021 8.702 8.943 8.694 8.943 3,753,426 +0.26(+3.05%)
Feb 08, 2021 8.636 8.769 8.636 8.678 3,886,875 +0.06(+0.67%)
Feb 05, 2021 8.611 8.736 8.512 8.620 5,391,937 -0.17(-1.88%)
Feb 04, 2021 8.595 8.785 8.570 8.785 5,195,808 +0.22(+2.51%)
Feb 03, 2021 8.570 8.668 8.537 8.570 5,140,616 -0.03(-0.38%)
Feb 02, 2021 8.651 8.692 8.497 8.603 3,784,223 +0.05(+0.57%)
Feb 01, 2021 8.586 8.619 8.415 8.554 3,961,106 +0.03(+0.38%)
Jan 29, 2021 8.806 8.880 8.521 8.521 5,942,303 -0.20(-2.33%)
Jan 28, 2021 8.757 8.888 8.700 8.725 4,936,524 +0.09(+1.04%)
Jan 27, 2021 8.839 8.945 8.635 8.635 5,846,834 -0.29(-3.28%)
Jan 26, 2021 9.059 9.083 8.888 8.928 3,505,190 -0.06(-0.63%)
Jan 25, 2021 8.961 9.006 8.855 8.985 3,533,225 -0.01(-0.09%)
Jan 22, 2021 8.798 8.994 8.798 8.994 2,506,893 +0.11(+1.28%)
Jan 21, 2021 9.018 9.083 8.871 8.880 2,782,346 -0.14(-1.54%)
Jan 20, 2021 9.075 9.148 8.945 9.018 3,420,390 -0.04(-0.45%)
Jan 19, 2021 8.977 9.099 8.920 9.059 2,987,534 +0.14(+1.55%)
Jan 15, 2021 9.034 9.083 8.896 8.920 5,236,709 -0.15(-1.62%)
Jan 14, 2021 9.026 9.152 8.937 9.067 3,526,004 +0.14(+1.55%)
Jan 13, 2021 8.969 9.018 8.847 8.928 3,054,969 -0.08(-0.90%)
Jan 12, 2021 9.002 9.091 8.912 9.010 2,877,946 +0.11(+1.19%)
Jan 11, 2021 8.798 8.961 8.782 8.904 3,882,573 +0.03(+0.37%)
Jan 08, 2021 8.969 8.969 8.761 8.871 4,732,679 -0.07(-0.73%)
Jan 07, 2021 9.099 9.099 8.937 8.937 4,579,861 -0.02(-0.27%)
Jan 06, 2021 8.822 9.148 8.806 8.961 7,732,922 +0.32(+3.68%)
Jan 05, 2021 8.554 8.708 8.546 8.643 2,635,997 +0.09(+1.05%)
Jan 04, 2021 8.651 8.660 8.395 8.554 2,901,563 -0.04(-0.47%)
Dec 31, 2020 8.594 8.594 8.594 3,495,101 +0.06(+0.67%)
Dec 30, 2020 8.415 8.651 8.407 8.537 3,495,101 +0.13(+1.55%)
Dec 29, 2020 8.554 8.554 8.342 8.407 3,361,729 -0.13(-1.53%)
Dec 28, 2020 8.529 8.708 8.366 8.537 4,790,673 +0.03(+0.38%)
Dec 24, 2020 8.431 8.517 8.330 8.505 3,268,954 +0.05(+0.58%)
Dec 23, 2020 8.326 8.464 8.293 8.456 3,063,928 +0.20(+2.37%)
Dec 22, 2020 8.342 8.366 8.240 8.260 3,010,014 -0.07(-0.78%)
Dec 21, 2020 8.252 8.331 8.154 8.326 3,611,168 +0.02(+0.29%)
Dec 18, 2020 8.440 8.525 8.220 8.301 12,028,474 -0.10(-1.16%)
Dec 17, 2020 8.317 8.399 8.236 8.399 5,162,011 +0.05(+0.59%)
Dec 16, 2020 8.374 8.374 8.159 8.350 5,518,673 +0.03(+0.39%)
Dec 15, 2020 8.334 8.334 8.212 8.317 3,982,031 +0.06(+0.69%)
Dec 14, 2020 8.431 8.464 8.260 8.260 3,742,387 -0.02(-0.29%)
Dec 11, 2020 8.114 8.390 8.106 8.285 5,107,572 +0.04(+0.49%)
Dec 10, 2020 8.252 8.303 8.154 8.244 4,527,021 -0.11(-1.36%)
Dec 09, 2020 8.342 8.464 8.313 8.358 3,980,157 +0.05(+0.59%)
Dec 08, 2020 8.277 8.342 8.212 8.309 4,197,178 -0.05(-0.58%)
Dec 07, 2020 8.415 8.431 8.293 8.358 3,598,996 -0.10(-1.16%)
Dec 04, 2020 8.342 8.468 8.248 8.456 4,453,535 +0.18(+2.17%)
Dec 03, 2020 8.187 8.317 8.130 8.277 4,052,888 +0.12(+1.50%)
Dec 02, 2020 8.049 8.228 7.983 8.154 4,722,481 +0.04(+0.50%)
Dec 01, 2020 8.008 8.195 7.975 8.114 6,411,893 +0.22(+2.79%)
Nov 30, 2020 7.739 8.187 7.723 7.894 10,516,425 +0.09(+1.15%)
Nov 27, 2020 7.820 7.894 7.682 7.804 1,738,695 -0.06(-0.73%)
Nov 25, 2020 7.902 7.943 7.702 7.861 4,073,242 -0.09(-1.13%)
Nov 24, 2020 7.698 8.032 7.690 7.951 7,739,495 +0.38(+5.06%)
Nov 23, 2020 7.495 7.613 7.421 7.568 4,103,375 +0.18(+2.43%)
Nov 20, 2020 7.364 7.429 7.334 7.389 5,078,479 -0.07(-0.87%)
Nov 19, 2020 7.291 7.454 7.218 7.454 4,357,696 +0.14(+1.89%)
Nov 18, 2020 7.364 7.519 7.307 7.315 5,219,778 -0.01(-0.11%)
Nov 17, 2020 7.267 7.340 7.185 7.324 5,420,747 -0.02(-0.22%)
Nov 16, 2020 7.275 7.421 7.193 7.340 4,968,649 +0.28(+3.92%)
Nov 13, 2020 6.998 7.173 6.994 7.063 5,622,036 +0.13(+1.88%)
Nov 12, 2020 6.818 7.055 6.795 6.933 5,358,516 -0.01(-0.12%)
Nov 11, 2020 7.210 7.210 6.884 6.941 4,948,213 -0.24(-3.29%)
Nov 10, 2020 7.275 7.389 7.144 7.177 5,376,555 -0.12(-1.67%)
Nov 09, 2020 6.802 7.470 6.761 7.299 15,764,179 +0.94(+14.72%)
Nov 06, 2020 6.664 6.664 6.313 6.362 5,813,288 -0.20(-3.10%)
Nov 05, 2020 6.403 6.664 6.289 6.566 6,282,696 +0.28(+4.40%)
Nov 04, 2020 6.544 6.648 6.265 6.289 9,465,445 -0.40(-5.96%)
Nov 03, 2020 6.799 6.815 6.672 6.688 4,087,402 -0.02(-0.36%)
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.