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

New York Community Bancorp (NY: NYCB )

3.190 +0.080 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2015 11.28 11.35 11.19 11.31 6,037,930 +0.03(+0.26%)
Jul 30, 2015 11.11 11.28 11.10 11.28 5,306,029 +0.12(+1.12%)
Jul 29, 2015 11.03 11.17 10.97 11.15 4,822,089 +0.13(+1.19%)
Jul 28, 2015 10.99 11.03 10.90 11.02 5,056,723 +0.08(+0.76%)
Jul 27, 2015 10.91 10.97 10.86 10.94 5,346,123 -0.01(-0.11%)
Jul 24, 2015 10.99 11.05 10.92 10.95 4,459,172 -0.07(-0.59%)
Jul 23, 2015 11.09 11.16 10.98 11.02 6,334,715 -0.05(-0.48%)
Jul 22, 2015 10.91 11.08 10.85 11.07 5,871,048 +0.22(+2.03%)
Jul 21, 2015 11.00 11.05 10.83 10.85 5,657,339 -0.12(-1.08%)
Jul 20, 2015 10.91 11.00 10.89 10.97 3,518,685 +0.05(+0.43%)
Jul 17, 2015 11.00 11.02 10.86 10.92 4,622,399 -0.10(-0.86%)
Jul 16, 2015 11.05 11.05 10.99 11.02 3,845,995 +0.03(+0.27%)
Jul 15, 2015 10.94 11.00 10.91 10.99 4,552,437 +0.05(+0.49%)
Jul 14, 2015 10.87 10.94 10.83 10.93 4,714,686 +0.03(+0.27%)
Jul 13, 2015 10.93 10.93 10.86 10.90 3,908,337 +0.06(+0.55%)
Jul 10, 2015 10.87 10.90 10.78 10.84 4,009,614 +0.11(+1.00%)
Jul 09, 2015 10.78 10.83 10.68 10.74 3,986,715 +0.07(+0.61%)
Jul 08, 2015 10.68 10.77 10.58 10.67 7,907,743 -0.18(-1.70%)
Jul 07, 2015 10.88 10.91 10.74 10.86 4,672,118 -0.05(-0.44%)
Jul 06, 2015 10.78 10.91 10.70 10.90 4,667,266 +0.01(+0.11%)
Jul 02, 2015 11.05 10.89 10.89 10.89 3,820,602 -0.12(-1.13%)
Jul 01, 2015 11.00 11.06 10.94 11.02 5,141,437 +0.10(+0.87%)
Jun 30, 2015 10.96 11.02 10.87 10.92 5,765,026 +0.08(+0.71%)
Jun 29, 2015 10.93 10.99 10.84 10.84 4,826,339 -0.17(-1.56%)
Jun 26, 2015 11.02 11.08 11.00 11.02 4,253,717 +0.05(+0.49%)
Jun 25, 2015 11.02 11.04 10.92 10.96 4,897,980 +0.00(+0.00%)
Jun 24, 2015 11.01 11.13 10.96 10.96 4,384,544 -0.14(-1.23%)
Jun 23, 2015 11.05 11.12 11.05 11.10 4,006,130 +0.07(+0.59%)
Jun 22, 2015 11.03 11.05 10.98 11.03 4,513,794 +0.09(+0.81%)
Jun 19, 2015 10.98 11.01 10.94 10.94 6,499,275 -0.03(-0.27%)
Jun 18, 2015 10.93 11.00 10.88 10.97 4,737,311 +0.08(+0.76%)
Jun 17, 2015 11.06 11.08 10.84 10.89 5,981,184 -0.13(-1.19%)
Jun 16, 2015 10.92 11.03 10.90 11.02 4,344,892 +0.07(+0.65%)
Jun 15, 2015 10.86 10.97 10.82 10.95 4,300,213 +0.00(+0.00%)
Jun 12, 2015 10.91 10.96 10.89 10.95 3,586,414 +0.02(+0.16%)
Jun 11, 2015 10.94 11.00 10.89 10.93 5,936,636 -0.01(-0.05%)
Jun 10, 2015 10.84 11.01 10.82 10.94 5,051,726 +0.12(+1.15%)
Jun 09, 2015 10.75 10.83 10.68 10.81 4,009,695 +0.07(+0.61%)
Jun 08, 2015 10.74 10.80 10.68 10.75 4,153,778 -0.01(-0.11%)
Jun 05, 2015 10.67 10.75 10.64 10.76 5,656,573 +0.12(+1.12%)
Jun 04, 2015 10.67 10.72 10.61 10.64 3,942,708 -0.07(-0.67%)
Jun 03, 2015 10.65 10.80 10.63 10.71 5,396,493 +0.08(+0.78%)
Jun 02, 2015 10.52 10.66 10.51 10.63 5,707,700 +0.11(+1.07%)
Jun 01, 2015 10.56 10.57 10.47 10.52 4,358,883 -0.02(-0.22%)
May 29, 2015 10.52 10.57 10.44 10.54 6,140,247 +0.01(+0.11%)
May 28, 2015 10.52 10.55 10.45 10.53 4,359,953 +0.00(+0.00%)
May 27, 2015 10.44 10.55 10.40 10.53 4,104,975 +0.13(+1.26%)
May 26, 2015 10.45 10.45 10.31 10.40 4,558,279 -0.04(-0.40%)
May 22, 2015 10.48 10.44 10.44 10.44 3,608,206 -0.01(-0.11%)
May 21, 2015 10.50 10.52 10.40 10.45 5,421,494 -0.05(-0.51%)
May 20, 2015 10.50 10.53 10.42 10.51 4,571,866 -0.02(-0.17%)
May 19, 2015 10.39 10.54 10.37 10.52 8,457,278 +0.16(+1.55%)
May 18, 2015 10.20 10.39 10.20 10.36 5,561,773 +0.15(+1.45%)
May 15, 2015 10.31 10.32 10.17 10.21 2,913,311 -0.09(-0.87%)
May 14, 2015 10.32 10.36 10.29 10.30 4,352,566 +0.00(+0.00%)
May 13, 2015 10.27 10.31 10.21 10.30 6,046,061 +0.04(+0.41%)
May 12, 2015 10.21 10.30 10.10 10.26 6,103,519 +0.05(+0.52%)
May 11, 2015 10.10 10.23 10.07 10.21 5,310,050 +0.10(+0.94%)
May 08, 2015 10.10 10.13 10.02 10.11 4,324,315 +0.05(+0.53%)
May 07, 2015 10.14 10.19 10.02 10.06 7,393,390 -0.12(-1.22%)
May 06, 2015 10.11 10.18 10.06 10.18 6,160,237 +0.10(+0.99%)
May 05, 2015 10.10 10.18 10.06 10.08 4,779,756 -0.01(-0.12%)
May 04, 2015 9.973 10.10 9.967 10.10 4,087,918 +0.12(+1.17%)
May 01, 2015 10.08 10.15 9.976 9.979 5,573,192 -0.09(-0.87%)
Apr 30, 2015 10.03 10.21 9.997 10.07 7,641,554 +0.05(+0.47%)
Apr 29, 2015 9.868 10.05 9.856 10.02 5,184,331 +0.11(+1.12%)
Apr 28, 2015 9.844 9.915 9.777 9.909 5,193,726 +0.09(+0.89%)
Apr 27, 2015 9.921 9.938 9.786 9.821 4,316,330 -0.08(-0.77%)
Apr 24, 2015 9.967 9.967 9.862 9.897 4,030,699 -0.06(-0.59%)
Apr 23, 2015 9.926 10.02 9.909 9.956 3,697,362 +0.00(+0.00%)
Apr 22, 2015 9.962 9.973 9.844 9.956 3,067,046 +0.02(+0.18%)
Apr 21, 2015 9.962 10.06 9.903 9.938 4,404,093 +0.03(+0.30%)
Apr 20, 2015 9.850 9.950 9.850 9.909 2,692,134 +0.08(+0.83%)
Apr 17, 2015 9.915 9.950 9.774 9.827 5,448,408 -0.13(-1.35%)
Apr 16, 2015 9.967 9.997 9.926 9.962 3,747,757 -0.02(-0.18%)
Apr 15, 2015 9.962 10.03 9.921 9.979 3,500,931 +0.03(+0.29%)
Apr 14, 2015 9.979 10.05 9.897 9.950 4,153,903 -0.03(-0.29%)
Apr 13, 2015 9.962 10.01 9.926 9.979 4,628,022 +0.02(+0.24%)
Apr 10, 2015 9.991 9.991 9.891 9.956 6,877,583 -0.04(-0.35%)
Apr 09, 2015 9.979 10.02 9.894 9.991 5,200,334 -0.01(-0.06%)
Apr 08, 2015 9.874 10.03 9.839 9.997 6,279,930 +0.12(+1.19%)
Apr 07, 2015 9.885 9.962 9.874 9.880 3,872,716 -0.03(-0.30%)
Apr 06, 2015 9.780 9.944 9.724 9.909 6,899,158 +0.06(+0.65%)
Apr 02, 2015 9.757 9.844 9.844 9.844 2,851,963 +0.06(+0.66%)
Apr 01, 2015 9.762 9.798 9.678 9.780 3,750,979 -0.02(-0.18%)
Mar 31, 2015 9.803 9.850 9.751 9.798 6,247,945 -0.11(-1.06%)
Mar 30, 2015 9.757 9.950 9.757 9.903 4,249,846 +0.18(+1.87%)
Mar 27, 2015 9.733 9.768 9.657 9.721 2,572,093 -0.02(-0.18%)
Mar 26, 2015 9.710 9.768 9.604 9.739 3,612,588 +0.02(+0.18%)
Mar 25, 2015 9.874 9.874 9.698 9.721 6,008,602 -0.12(-1.25%)
Mar 24, 2015 9.856 9.885 9.792 9.844 3,335,554 -0.01(-0.12%)
Mar 23, 2015 9.903 9.932 9.844 9.856 5,091,066 -0.05(-0.47%)
Mar 20, 2015 9.885 9.915 9.827 9.903 7,910,204 +0.08(+0.83%)
Mar 19, 2015 9.850 9.850 9.748 9.821 4,973,246 -0.05(-0.47%)
Mar 18, 2015 9.868 9.903 9.809 9.868 5,430,001 -0.04(-0.41%)
Mar 17, 2015 9.844 9.909 9.786 9.909 5,689,174 +0.05(+0.53%)
Mar 16, 2015 9.862 9.897 9.821 9.856 4,535,283 +0.03(+0.30%)
Mar 13, 2015 9.862 9.885 9.727 9.827 3,978,148 -0.08(-0.77%)
Mar 12, 2015 9.704 9.938 9.686 9.903 7,370,743 +0.25(+2.55%)
Mar 11, 2015 9.634 9.675 9.575 9.657 5,278,551 +0.04(+0.37%)
Mar 10, 2015 9.780 9.786 9.622 9.622 4,514,152 -0.25(-2.55%)
Mar 09, 2015 9.762 9.874 9.739 9.874 5,689,374 +0.14(+1.44%)
Mar 06, 2015 9.792 9.903 9.651 9.733 6,068,428 -0.08(-0.78%)
Mar 05, 2015 9.721 9.815 9.639 9.809 4,346,277 +0.08(+0.78%)
Mar 04, 2015 9.751 9.792 9.675 9.733 4,175,519 -0.06(-0.60%)
Mar 03, 2015 9.733 9.792 9.698 9.792 3,940,544 +0.02(+0.24%)
Mar 02, 2015 9.727 9.780 9.692 9.768 3,294,351 +0.04(+0.42%)
Feb 27, 2015 9.663 9.751 9.657 9.727 5,881,867 +0.05(+0.48%)
Feb 26, 2015 9.616 9.686 9.598 9.680 4,040,651 +0.05(+0.49%)
Feb 25, 2015 9.651 9.663 9.610 9.634 3,218,807 -0.05(-0.48%)
Feb 24, 2015 9.604 9.692 9.593 9.680 4,222,773 +0.08(+0.85%)
Feb 23, 2015 9.645 9.663 9.528 9.598 4,555,149 -0.08(-0.79%)
Feb 20, 2015 9.581 9.680 9.493 9.675 4,233,870 +0.11(+1.16%)
Feb 19, 2015 9.528 9.598 9.435 9.563 3,707,489 +0.01(+0.06%)
Feb 18, 2015 9.604 9.651 9.522 9.558 4,240,873 -0.08(-0.79%)
Feb 17, 2015 9.616 9.675 9.569 9.634 3,371,534 +0.05(+0.49%)
Feb 13, 2015 9.569 9.587 9.587 9.587 4,687,076 +0.04(+0.43%)
Feb 12, 2015 9.417 9.604 9.370 9.546 5,222,369 +0.16(+1.75%)
Feb 11, 2015 9.399 9.411 9.341 9.382 3,923,885 -0.03(-0.31%)
Feb 10, 2015 9.388 9.417 9.312 9.411 3,251,742 +0.08(+0.88%)
Feb 09, 2015 9.341 9.391 9.282 9.329 3,369,680 -0.03(-0.31%)
Feb 06, 2015 9.312 9.429 9.282 9.358 5,645,795 +0.09(+1.01%)
Feb 05, 2015 9.235 9.303 9.215 9.265 5,693,685 +0.04(+0.38%)
Feb 04, 2015 9.212 9.281 9.183 9.230 6,701,073 -0.01(-0.06%)
Feb 03, 2015 9.160 9.261 9.137 9.235 6,425,498 +0.11(+1.20%)
Feb 02, 2015 8.953 9.126 8.889 9.126 7,890,847 +0.22(+2.46%)
Jan 30, 2015 8.855 9.022 8.855 8.907 6,980,945 -0.03(-0.39%)
Jan 29, 2015 8.959 8.964 8.685 8.941 9,524,028 +0.06(+0.71%)
Jan 28, 2015 9.108 9.108 8.878 8.878 5,790,540 -0.18(-2.04%)
Jan 27, 2015 9.051 9.149 9.031 9.062 5,738,606 -0.09(-1.01%)
Jan 26, 2015 9.126 9.183 8.999 9.155 4,580,146 +0.06(+0.70%)
Jan 23, 2015 9.224 9.224 9.051 9.091 4,483,391 -0.13(-1.44%)
Jan 22, 2015 8.936 9.224 8.918 9.224 6,391,478 +0.35(+3.96%)
Jan 21, 2015 8.843 8.930 8.791 8.872 3,196,991 +0.02(+0.20%)
Jan 20, 2015 8.918 8.953 8.826 8.855 3,788,138 -0.05(-0.58%)
Jan 16, 2015 8.791 8.907 8.774 8.907 4,901,142 +0.12(+1.31%)
Jan 15, 2015 8.866 8.912 8.791 8.791 4,889,293 -0.07(-0.85%)
Jan 14, 2015 8.936 8.987 8.791 8.866 8,244,520 -0.14(-1.60%)
Jan 13, 2015 9.103 9.195 8.959 9.010 5,604,090 -0.06(-0.70%)
Jan 12, 2015 9.085 9.137 9.016 9.074 6,428,834 +0.00(+0.00%)
Jan 09, 2015 9.224 9.241 9.057 9.074 9,380,620 -0.15(-1.63%)
Jan 08, 2015 9.137 9.230 9.108 9.224 5,487,700 +0.16(+1.72%)
Jan 07, 2015 9.016 9.091 8.956 9.068 7,445,811 +0.12(+1.29%)
Jan 06, 2015 9.057 9.097 8.901 8.953 8,928,276 -0.11(-1.21%)
Jan 05, 2015 9.137 9.201 9.010 9.062 7,237,829 -0.13(-1.38%)
Jan 02, 2015 9.264 9.322 9.080 9.189 5,427,119 -0.03(-0.38%)
Dec 31, 2014 9.368 9.224 9.224 9.224 3,629,225 -0.10(-1.11%)
Dec 30, 2014 9.345 9.391 9.316 9.328 3,521,405 -0.05(-0.49%)
Dec 29, 2014 9.310 9.449 9.304 9.374 2,882,932 +0.06(+0.68%)
Dec 26, 2014 9.253 9.368 9.253 9.310 1,844,008 +0.03(+0.37%)
Dec 24, 2014 9.299 9.276 9.276 9.276 2,601,448 -0.03(-0.31%)
Dec 23, 2014 9.270 9.333 9.247 9.304 2,903,052 +0.07(+0.75%)
Dec 22, 2014 9.270 9.293 9.183 9.235 4,300,644 -0.03(-0.31%)
Dec 19, 2014 9.224 9.293 9.201 9.264 11,386,279 +0.03(+0.37%)
Dec 18, 2014 9.132 9.230 9.120 9.230 8,229,365 +0.16(+1.72%)
Dec 17, 2014 8.924 9.074 8.895 9.074 5,199,156 +0.18(+2.08%)
Dec 16, 2014 8.861 8.947 8.797 8.889 6,706,247 +0.00(+0.00%)
Dec 15, 2014 9.005 9.034 8.866 8.889 4,997,635 -0.09(-0.96%)
Dec 12, 2014 9.016 9.080 8.964 8.976 4,538,294 -0.12(-1.27%)
Dec 11, 2014 9.028 9.149 9.028 9.091 4,059,365 +0.08(+0.90%)
Dec 10, 2014 9.195 9.206 8.993 9.010 3,340,677 -0.21(-2.31%)
Dec 09, 2014 9.166 9.247 9.120 9.224 4,393,368 -0.01(-0.12%)
Dec 08, 2014 9.189 9.253 9.137 9.235 5,574,623 +0.04(+0.44%)
Dec 05, 2014 9.091 9.201 9.091 9.195 4,518,352 +0.13(+1.46%)
Dec 04, 2014 9.091 9.091 9.028 9.062 3,351,609 -0.02(-0.25%)
Dec 03, 2014 9.074 9.114 9.034 9.085 4,067,544 +0.02(+0.19%)
Dec 02, 2014 9.045 9.114 9.016 9.068 4,420,612 +0.04(+0.45%)
Dec 01, 2014 9.172 9.172 9.022 9.028 3,448,012 -0.13(-1.45%)
Nov 28, 2014 9.247 9.264 9.155 9.160 1,570,950 -0.09(-1.00%)
Nov 26, 2014 9.201 9.253 9.253 9.253 2,613,590 +0.06(+0.69%)
Nov 25, 2014 9.206 9.224 9.166 9.189 3,959,779 -0.02(-0.19%)
Nov 24, 2014 9.160 9.224 9.155 9.206 3,503,652 +0.05(+0.57%)
Nov 21, 2014 9.166 9.241 9.114 9.155 3,371,013 -0.01(-0.13%)
Nov 20, 2014 9.108 9.172 9.091 9.166 3,250,659 +0.04(+0.44%)
Nov 19, 2014 9.132 9.137 9.074 9.126 3,752,352 -0.02(-0.19%)
Nov 18, 2014 9.183 9.189 9.137 9.143 3,879,599 -0.02(-0.25%)
Nov 17, 2014 9.143 9.166 9.103 9.166 4,546,398 +0.02(+0.25%)
Nov 14, 2014 9.172 9.209 9.132 9.143 2,485,091 -0.05(-0.56%)
Nov 13, 2014 9.276 9.276 9.178 9.195 3,615,135 -0.06(-0.69%)
Nov 12, 2014 9.166 9.258 9.149 9.258 4,205,886 +0.06(+0.69%)
Nov 11, 2014 9.212 9.224 9.166 9.195 3,123,548 -0.01(-0.06%)
Nov 10, 2014 9.178 9.218 9.155 9.201 3,804,480 +0.03(+0.31%)
Nov 07, 2014 9.114 9.189 9.091 9.172 4,212,099 +0.04(+0.44%)
Nov 06, 2014 9.051 9.137 9.034 9.132 6,203,441 +0.08(+0.89%)
Nov 05, 2014 9.080 9.103 8.993 9.051 4,387,470 +0.02(+0.26%)
Nov 04, 2014 9.050 9.085 8.982 9.028 5,697,214 -0.02(-0.19%)
Nov 03, 2014 9.062 9.087 9.022 9.045 6,698,417 -0.01(-0.06%)
Oct 31, 2014 9.005 9.056 8.954 9.050 7,099,606 +0.11(+1.21%)
Oct 30, 2014 8.903 8.948 8.875 8.943 5,544,534 +0.01(+0.13%)
Oct 29, 2014 8.909 8.914 8.841 8.931 6,616,523 +0.01(+0.13%)
Oct 28, 2014 8.829 8.920 8.806 8.920 4,865,256 +0.12(+1.35%)
Oct 27, 2014 8.806 8.824 8.824 8.801 6,095,153 -0.02(-0.26%)
Oct 24, 2014 8.738 8.824 8.716 8.824 6,287,724 +0.09(+1.04%)
Oct 23, 2014 8.795 8.818 8.710 8.733 6,387,550 +0.03(+0.33%)
Oct 22, 2014 8.710 8.795 8.619 8.704 9,975,175 +0.06(+0.72%)
Oct 21, 2014 8.580 8.642 8.534 8.642 6,642,870 +0.11(+1.33%)
Oct 20, 2014 8.506 8.543 8.466 8.528 4,074,733 +0.02(+0.27%)
Oct 17, 2014 8.574 8.608 8.477 8.506 4,207,610 +0.01(+0.07%)
Oct 16, 2014 8.370 8.528 8.330 8.500 7,247,047 +0.07(+0.81%)
Oct 15, 2014 8.511 8.511 8.290 8.432 8,818,774 -0.15(-1.78%)
Oct 14, 2014 8.568 8.716 8.554 8.585 6,471,248 +0.05(+0.60%)
Oct 13, 2014 8.597 8.642 8.523 8.534 6,125,839 -0.06(-0.66%)
Oct 10, 2014 8.614 8.704 8.585 8.591 4,921,485 -0.02(-0.26%)
Oct 09, 2014 8.761 8.784 8.614 8.614 6,369,933 -0.15(-1.75%)
Oct 08, 2014 8.682 8.784 8.631 8.767 7,576,869 +0.10(+1.11%)
Oct 07, 2014 8.744 8.775 8.665 8.670 3,779,943 -0.11(-1.29%)
Oct 06, 2014 8.903 8.903 8.770 8.784 5,466,957 -0.10(-1.09%)
Oct 03, 2014 8.909 8.937 8.875 8.880 3,783,871 +0.01(+0.06%)
Oct 02, 2014 8.880 8.926 8.795 8.875 5,790,225 -0.02(-0.26%)
Oct 01, 2014 8.999 8.999 8.880 8.897 6,032,849 -0.11(-1.20%)
Sep 30, 2014 9.028 9.062 8.971 9.005 4,001,212 -0.02(-0.25%)
Sep 29, 2014 9.011 9.079 8.994 9.028 3,035,865 -0.04(-0.44%)
Sep 26, 2014 9.073 9.090 8.999 9.068 2,969,842 +0.01(+0.06%)
Sep 25, 2014 9.141 9.141 9.011 9.062 4,399,650 -0.11(-1.18%)
Sep 24, 2014 9.119 9.181 9.096 9.170 3,706,692 +0.06(+0.62%)
Sep 23, 2014 9.136 9.209 9.090 9.113 4,420,158 -0.03(-0.37%)
Sep 22, 2014 9.249 9.300 9.147 9.147 3,573,688 -0.14(-1.47%)
Sep 19, 2014 9.368 9.408 9.266 9.283 5,249,871 -0.04(-0.43%)
Sep 18, 2014 9.289 9.385 9.283 9.323 5,483,888 +0.05(+0.55%)
Sep 17, 2014 9.226 9.340 9.187 9.272 3,476,098 +0.04(+0.43%)
Sep 16, 2014 9.232 9.329 9.221 9.232 5,975,305 -0.03(-0.31%)
Sep 15, 2014 9.209 9.300 9.170 9.260 5,507,958 +0.07(+0.80%)
Sep 12, 2014 9.170 9.277 9.119 9.187 3,820,697 +0.01(+0.06%)
Sep 11, 2014 9.016 9.201 9.016 9.181 5,873,529 +0.13(+1.44%)
Sep 10, 2014 8.977 9.062 8.971 9.050 2,422,998 +0.08(+0.89%)
Sep 09, 2014 9.016 9.062 8.965 8.971 3,019,463 -0.07(-0.75%)
Sep 08, 2014 9.011 9.045 8.971 9.039 3,488,407 +0.02(+0.25%)
Sep 05, 2014 9.022 9.062 8.954 9.016 2,635,091 -0.02(-0.25%)
Sep 04, 2014 9.033 9.124 9.011 9.039 3,997,816 -0.01(-0.06%)
Sep 03, 2014 9.136 9.170 9.028 9.045 2,984,419 -0.07(-0.75%)
Sep 02, 2014 9.079 9.124 9.045 9.113 4,010,875 +0.06(+0.69%)
Aug 29, 2014 9.050 9.050 9.050 9.050 2,367,172 +0.03(+0.38%)
Aug 28, 2014 9.050 9.056 9.005 9.016 1,938,302 -0.06(-0.63%)
Aug 27, 2014 9.107 9.119 9.056 9.073 2,331,913 -0.03(-0.37%)
Aug 26, 2014 9.068 9.119 9.056 9.107 2,427,430 +0.05(+0.56%)
Aug 25, 2014 9.050 9.073 9.028 9.056 2,091,311 +0.05(+0.50%)
Aug 22, 2014 9.062 9.079 8.999 9.011 2,967,274 -0.05(-0.50%)
Aug 21, 2014 8.943 9.062 8.909 9.056 4,457,661 +0.14(+1.53%)
Aug 20, 2014 8.931 8.954 8.869 8.920 4,195,099 -0.01(-0.06%)
Aug 19, 2014 8.914 8.943 8.903 8.926 3,050,205 +0.02(+0.19%)
Aug 18, 2014 8.869 8.920 8.852 8.909 2,855,257 +0.06(+0.64%)
Aug 15, 2014 8.909 8.937 8.795 8.852 3,158,894 -0.05(-0.57%)
Aug 14, 2014 8.869 8.926 8.829 8.903 2,217,620 +0.03(+0.38%)
Aug 13, 2014 8.806 8.897 8.795 8.869 3,363,894 +0.09(+1.03%)
Aug 12, 2014 8.795 8.846 8.727 8.778 3,156,352 -0.05(-0.51%)
Aug 11, 2014 8.852 8.858 8.778 8.824 2,565,405 +0.03(+0.32%)
Aug 08, 2014 8.772 8.792 8.710 8.795 3,220,048 +0.03(+0.32%)
Aug 07, 2014 8.875 8.875 8.733 8.767 3,326,548 -0.07(-0.83%)
Aug 06, 2014 8.784 8.869 8.767 8.841 4,539,500 +0.02(+0.26%)
Aug 05, 2014 8.818 8.851 8.773 8.818 3,722,340 -0.03(-0.32%)
Aug 04, 2014 8.851 8.907 8.779 8.846 3,931,883 +0.03(+0.32%)
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.