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 UNCHANGED
Streaming Delayed 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 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%)
Jun 01, 2016 9.847 9.878 9.734 9.866 5,383,144 +0.02(+0.19%)
May 31, 2016 9.803 9.853 9.750 9.847 7,328,872 +0.06(+0.64%)
May 27, 2016 9.659 9.784 9.784 9.784 4,731,627 +0.11(+1.16%)
May 26, 2016 9.697 9.753 9.640 9.672 4,929,888 -0.03(-0.32%)
May 25, 2016 9.647 9.759 9.634 9.703 7,433,263 +0.10(+1.04%)
May 24, 2016 9.484 9.615 9.447 9.603 7,728,251 +0.18(+1.86%)
May 23, 2016 9.503 9.515 9.409 9.428 5,816,011 -0.07(-0.72%)
May 20, 2016 9.415 9.515 9.415 9.497 6,254,678 +0.09(+1.00%)
May 19, 2016 9.440 9.503 9.296 9.403 6,894,662 -0.09(-0.99%)
May 18, 2016 9.246 9.503 9.231 9.497 10,466,912 +0.25(+2.71%)
May 17, 2016 9.234 9.281 9.146 9.246 9,756,128 -0.03(-0.27%)
May 16, 2016 9.184 9.290 9.171 9.271 4,684,752 +0.07(+0.75%)
May 13, 2016 9.359 9.396 9.159 9.203 5,095,712 -0.15(-1.61%)
May 12, 2016 9.359 9.415 9.265 9.353 6,456,357 +0.04(+0.47%)
May 11, 2016 9.296 9.384 9.259 9.309 7,266,910 +0.01(+0.07%)
May 10, 2016 9.171 9.328 9.171 9.303 7,967,871 +0.14(+1.57%)
May 09, 2016 9.084 9.165 9.065 9.159 5,421,270 +0.04(+0.41%)
May 06, 2016 8.971 9.140 8.965 9.121 6,701,711 +0.09(+0.97%)
May 05, 2016 9.084 9.127 9.009 9.034 6,387,043 -0.03(-0.35%)
May 04, 2016 9.071 9.127 8.959 9.065 9,003,198 -0.06(-0.69%)
May 03, 2016 9.245 9.282 9.103 9.127 6,924,854 -0.22(-2.32%)
May 02, 2016 9.338 9.387 9.282 9.344 7,439,704 +0.05(+0.53%)
Apr 29, 2016 9.307 9.378 9.245 9.294 6,644,123 -0.03(-0.33%)
Apr 28, 2016 9.400 9.431 9.282 9.325 6,453,144 -0.11(-1.11%)
Apr 27, 2016 9.517 9.554 9.406 9.431 7,127,605 -0.11(-1.10%)
Apr 26, 2016 9.461 9.554 9.431 9.536 6,553,939 +0.09(+0.98%)
Apr 25, 2016 9.461 9.461 9.325 9.443 5,939,649 +0.00(+0.00%)
Apr 22, 2016 9.431 9.499 9.406 9.443 8,368,962 +0.01(+0.07%)
Apr 21, 2016 9.604 9.628 9.415 9.437 7,621,179 -0.17(-1.74%)
Apr 20, 2016 9.820 9.820 9.604 9.604 8,305,457 -0.26(-2.63%)
Apr 19, 2016 9.752 9.870 9.715 9.863 9,394,547 +0.14(+1.40%)
Apr 18, 2016 9.672 9.758 9.585 9.727 4,947,173 +0.06(+0.58%)
Apr 15, 2016 9.715 9.737 9.604 9.672 4,738,025 -0.01(-0.13%)
Apr 14, 2016 9.591 9.876 9.554 9.684 9,915,893 +0.09(+0.90%)
Apr 13, 2016 9.424 9.635 9.424 9.597 6,533,697 +0.23(+2.44%)
Apr 12, 2016 9.356 9.418 9.332 9.369 4,718,586 +0.04(+0.46%)
Apr 11, 2016 9.313 9.455 9.242 9.325 7,181,027 +0.03(+0.33%)
Apr 08, 2016 9.264 9.387 9.245 9.294 6,428,324 +0.09(+0.94%)
Apr 07, 2016 9.424 9.424 9.152 9.208 7,577,173 -0.28(-3.00%)
Apr 06, 2016 9.492 9.579 9.431 9.492 10,776,887 +0.00(+0.00%)
Apr 05, 2016 9.641 9.665 9.486 9.492 5,001,514 -0.24(-2.48%)
Apr 04, 2016 9.764 9.817 9.709 9.734 4,131,632 -0.04(-0.38%)
Apr 01, 2016 9.758 9.857 9.731 9.771 6,436,629 -0.06(-0.63%)
Mar 31, 2016 9.857 9.925 9.764 9.832 8,091,207 -0.04(-0.38%)
Mar 30, 2016 9.863 9.999 9.851 9.870 6,454,157 +0.03(+0.31%)
Mar 29, 2016 9.647 9.845 9.591 9.839 5,923,546 +0.19(+1.92%)
Mar 28, 2016 9.696 9.733 9.638 9.653 2,704,365 -0.04(-0.45%)
Mar 24, 2016 9.678 9.696 9.696 9.696 4,281,416 -0.06(-0.57%)
Mar 23, 2016 9.808 9.839 9.752 9.752 4,533,914 -0.06(-0.57%)
Mar 22, 2016 9.684 9.839 9.628 9.808 5,878,813 +0.12(+1.21%)
Mar 21, 2016 9.529 9.802 9.517 9.690 6,702,935 +0.11(+1.16%)
Mar 18, 2016 9.591 9.764 9.560 9.579 21,110,056 +0.04(+0.39%)
Mar 17, 2016 9.567 9.653 9.480 9.542 10,650,420 -0.05(-0.52%)
Mar 16, 2016 9.709 9.709 9.523 9.591 4,903,672 -0.12(-1.27%)
Mar 15, 2016 9.635 9.727 9.597 9.715 3,965,916 -0.01(-0.06%)
Mar 14, 2016 9.771 9.814 9.641 9.721 5,262,999 -0.10(-1.01%)
Mar 11, 2016 9.752 9.820 9.715 9.820 5,062,291 +0.15(+1.60%)
Mar 10, 2016 9.665 9.740 9.539 9.665 3,046,010 +0.06(+0.64%)
Mar 09, 2016 9.709 9.758 9.585 9.604 3,855,263 -0.04(-0.45%)
Mar 08, 2016 9.795 9.826 9.641 9.647 6,760,365 -0.22(-2.19%)
Mar 07, 2016 9.857 9.894 9.802 9.863 4,268,393 -0.06(-0.56%)
Mar 04, 2016 9.863 9.956 9.832 9.919 5,148,200 +0.07(+0.75%)
Mar 03, 2016 9.758 9.845 9.703 9.845 4,599,166 +0.07(+0.70%)
Mar 02, 2016 9.740 9.783 9.631 9.777 5,775,531 +0.07(+0.70%)
Mar 01, 2016 9.393 9.721 9.332 9.709 9,055,253 +0.35(+3.77%)
Feb 29, 2016 9.536 9.536 9.307 9.356 7,215,775 -0.17(-1.82%)
Feb 26, 2016 9.548 9.610 9.480 9.529 6,797,886 +0.01(+0.13%)
Feb 25, 2016 9.468 9.542 9.431 9.517 6,796,625 +0.07(+0.79%)
Feb 24, 2016 9.406 9.474 9.257 9.443 4,755,756 -0.07(-0.78%)
Feb 23, 2016 9.647 9.665 9.446 9.517 4,234,156 -0.13(-1.35%)
Feb 22, 2016 9.659 9.672 9.560 9.647 5,185,744 +0.09(+0.91%)
Feb 19, 2016 9.641 9.647 9.499 9.560 8,314,841 -0.03(-0.32%)
Feb 18, 2016 9.616 9.659 9.477 9.591 8,116,150 -0.01(-0.06%)
Feb 17, 2016 9.690 9.760 9.579 9.597 9,236,418 -0.02(-0.19%)
Feb 16, 2016 9.418 9.687 9.372 9.616 8,500,372 +0.28(+2.98%)
Feb 12, 2016 9.208 9.338 9.338 9.338 9,460,157 +0.23(+2.58%)
Feb 11, 2016 9.165 9.239 9.066 9.103 8,741,021 -0.27(-2.84%)
Feb 10, 2016 9.604 9.653 9.366 9.369 8,258,569 -0.19(-2.01%)
Feb 09, 2016 9.406 9.635 9.362 9.560 7,432,202 +0.02(+0.19%)
Feb 08, 2016 9.375 9.563 9.288 9.542 8,434,346 +0.03(+0.33%)
Feb 05, 2016 9.406 9.616 9.390 9.511 8,983,627 +0.04(+0.39%)
Feb 04, 2016 9.400 9.548 9.362 9.474 8,267,266 +0.09(+0.92%)
Feb 03, 2016 9.344 9.442 9.167 9.387 14,712,623 +0.10(+1.12%)
Feb 02, 2016 9.332 9.387 9.204 9.283 9,629,737 -0.18(-1.94%)
Feb 01, 2016 9.387 9.473 9.289 9.467 8,510,642 +0.00(+0.00%)
Jan 29, 2016 9.338 9.485 9.286 9.467 10,042,387 +0.13(+1.38%)
Jan 28, 2016 9.289 9.470 9.210 9.338 9,308,815 +0.09(+0.99%)
Jan 27, 2016 8.874 9.424 8.849 9.247 10,537,602 +0.15(+1.68%)
Jan 26, 2016 8.892 9.143 8.892 9.094 12,095,599 +0.22(+2.48%)
Jan 25, 2016 9.057 9.100 8.858 8.874 9,478,015 -0.21(-2.36%)
Jan 22, 2016 9.112 9.169 9.036 9.088 6,194,202 +0.07(+0.81%)
Jan 21, 2016 9.100 9.204 9.002 9.014 10,506,291 -0.06(-0.67%)
Jan 20, 2016 8.867 9.155 8.757 9.075 14,197,024 +0.04(+0.41%)
Jan 19, 2016 9.234 9.259 9.014 9.039 10,818,121 -0.05(-0.54%)
Jan 15, 2016 9.026 9.088 9.088 9.088 13,519,534 -0.17(-1.85%)
Jan 14, 2016 9.198 9.308 9.060 9.259 7,588,287 +0.09(+1.00%)
Jan 13, 2016 9.510 9.528 9.085 9.167 8,980,434 -0.31(-3.29%)
Jan 12, 2016 9.430 9.479 9.308 9.479 8,643,852 +0.12(+1.31%)
Jan 11, 2016 9.387 9.412 9.240 9.357 10,003,782 +0.02(+0.26%)
Jan 08, 2016 9.546 9.565 9.332 9.332 9,078,021 -0.14(-1.48%)
Jan 07, 2016 9.534 9.656 9.473 9.473 10,254,923 -0.22(-2.27%)
Jan 06, 2016 9.662 9.760 9.638 9.693 9,581,698 -0.11(-1.12%)
Jan 05, 2016 9.742 9.883 9.779 9.803 8,464,004 +0.06(+0.63%)
Jan 04, 2016 9.815 9.852 9.681 9.742 8,714,301 -0.24(-2.39%)
Dec 31, 2015 10.04 9.980 9.980 9.980 4,909,371 -0.09(-0.91%)
Dec 30, 2015 10.19 10.19 10.07 10.07 5,254,929 -0.16(-1.55%)
Dec 29, 2015 10.16 10.25 10.12 10.23 5,031,408 +0.10(+1.03%)
Dec 28, 2015 10.10 10.13 9.959 10.13 4,476,479 +0.00(+0.00%)
Dec 24, 2015 10.13 10.13 10.13 10.13 1,510,927 -0.03(-0.30%)
Dec 23, 2015 10.03 10.20 9.987 10.16 7,187,577 +0.18(+1.84%)
Dec 22, 2015 10.02 10.06 9.916 9.974 8,947,527 -0.05(-0.49%)
Dec 21, 2015 9.938 10.04 9.938 10.02 6,862,031 +0.14(+1.42%)
Dec 18, 2015 10.20 10.21 9.876 9.883 19,365,830 -0.32(-3.12%)
Dec 17, 2015 10.38 10.40 10.12 10.20 8,062,058 -0.17(-1.59%)
Dec 16, 2015 10.40 10.43 10.20 10.37 7,132,080 +0.01(+0.06%)
Dec 15, 2015 10.13 10.39 10.11 10.36 10,234,710 +0.35(+3.48%)
Dec 14, 2015 9.938 10.03 9.821 10.01 7,819,531 +0.11(+1.11%)
Dec 11, 2015 10.02 10.05 9.864 9.901 5,835,131 -0.24(-2.35%)
Dec 10, 2015 10.04 10.26 9.980 10.14 7,832,545 +0.10(+1.04%)
Dec 09, 2015 9.944 10.13 9.925 10.04 10,883,448 +0.07(+0.74%)
Dec 08, 2015 10.12 10.12 9.925 9.962 7,708,792 -0.24(-2.34%)
Dec 07, 2015 10.29 10.29 10.09 10.20 6,681,437 -0.11(-1.07%)
Dec 04, 2015 10.13 10.32 10.10 10.31 7,700,902 +0.18(+1.81%)
Dec 03, 2015 10.19 10.26 10.08 10.13 6,909,287 -0.02(-0.18%)
Dec 02, 2015 10.20 10.29 10.13 10.15 6,233,194 -0.05(-0.48%)
Dec 01, 2015 10.06 10.21 9.987 10.19 10,468,791 +0.17(+1.65%)
Nov 30, 2015 10.01 10.07 9.928 10.03 12,379,785 +0.15(+1.48%)
Nov 27, 2015 9.864 9.895 9.766 9.883 2,639,205 +0.00(+0.00%)
Nov 25, 2015 9.834 9.883 9.883 9.883 6,233,231 +0.10(+1.00%)
Nov 24, 2015 9.687 9.821 9.687 9.785 6,741,773 +0.05(+0.50%)
Nov 23, 2015 9.748 9.834 9.693 9.736 4,135,581 -0.02(-0.25%)
Nov 20, 2015 9.785 9.791 9.650 9.760 6,776,354 +0.00(+0.00%)
Nov 19, 2015 9.724 9.772 9.656 9.760 9,328,305 +0.09(+0.88%)
Nov 18, 2015 9.528 9.681 9.418 9.675 11,382,206 +0.19(+2.00%)
Nov 17, 2015 9.613 9.626 9.454 9.485 8,168,966 -0.11(-1.15%)
Nov 16, 2015 9.528 9.620 9.442 9.595 8,554,709 +0.04(+0.45%)
Nov 13, 2015 9.687 9.785 9.540 9.552 7,497,280 -0.14(-1.45%)
Nov 12, 2015 9.760 9.821 9.690 9.693 6,302,937 -0.12(-1.18%)
Nov 11, 2015 9.772 9.876 9.736 9.809 7,485,835 +0.09(+0.88%)
Nov 10, 2015 9.662 9.803 9.644 9.724 12,751,924 +0.05(+0.51%)
Nov 09, 2015 9.870 9.895 9.598 9.675 13,067,857 -0.21(-2.10%)
Nov 06, 2015 9.901 9.962 9.851 9.883 15,280,107 +0.07(+0.69%)
Nov 05, 2015 9.785 9.821 9.693 9.815 10,946,980 +0.05(+0.50%)
Nov 04, 2015 9.840 9.864 9.705 9.766 13,491,211 -0.04(-0.44%)
Nov 03, 2015 9.863 9.960 9.761 9.809 14,938,557 -0.05(-0.55%)
Nov 02, 2015 10.01 10.07 9.731 9.863 23,577,062 -0.08(-0.85%)
Oct 30, 2015 9.869 10.04 9.698 9.948 74,359,712 -0.20(-2.02%)
Oct 29, 2015 10.87 11.03 10.06 10.15 43,275,944 -1.38(-12.00%)
Oct 28, 2015 11.33 11.55 11.33 11.54 7,228,168 +0.22(+1.97%)
Oct 27, 2015 11.29 11.41 11.26 11.31 4,475,659 -0.03(-0.27%)
Oct 26, 2015 11.42 11.44 11.30 11.34 3,753,365 -0.07(-0.58%)
Oct 23, 2015 11.23 11.44 11.20 11.41 5,438,671 +0.25(+2.27%)
Oct 22, 2015 11.10 11.29 11.06 11.16 4,877,535 +0.11(+0.98%)
Oct 21, 2015 11.19 11.31 11.05 11.05 6,074,022 -0.14(-1.29%)
Oct 20, 2015 11.17 11.24 11.12 11.19 2,794,038 +0.08(+0.70%)
Oct 19, 2015 11.09 11.18 11.06 11.12 3,753,554 +0.01(+0.11%)
Oct 16, 2015 11.13 11.21 11.08 11.10 3,647,704 -0.02(-0.16%)
Oct 15, 2015 11.03 11.13 10.98 11.12 3,331,468 +0.16(+1.43%)
Oct 14, 2015 11.15 11.15 10.94 10.97 3,848,056 -0.18(-1.62%)
Oct 13, 2015 11.17 11.30 11.14 11.15 2,265,135 -0.08(-0.70%)
Oct 12, 2015 11.13 11.25 11.09 11.22 2,158,959 +0.08(+0.70%)
Oct 09, 2015 11.28 11.33 11.10 11.15 3,234,997 -0.10(-0.91%)
Oct 08, 2015 11.18 11.28 11.13 11.25 2,475,964 +0.06(+0.54%)
Oct 07, 2015 11.12 11.21 11.05 11.19 5,421,399 +0.10(+0.92%)
Oct 06, 2015 11.08 11.13 11.01 11.09 3,773,556 -0.01(-0.11%)
Oct 05, 2015 10.94 11.11 10.92 11.10 4,941,909 +0.22(+2.05%)
Oct 02, 2015 10.70 10.88 10.50 10.88 5,138,694 -0.01(-0.06%)
Oct 01, 2015 10.88 10.93 10.73 10.88 4,106,087 +0.01(+0.06%)
Sep 30, 2015 10.84 10.90 10.75 10.88 5,309,809 +0.10(+0.89%)
Sep 29, 2015 10.81 10.87 10.71 10.78 4,652,972 -0.03(-0.28%)
Sep 28, 2015 10.87 10.90 10.76 10.81 5,013,680 -0.11(-0.99%)
Sep 25, 2015 11.06 11.09 10.90 10.92 5,624,037 -0.02(-0.16%)
Sep 24, 2015 10.80 10.96 10.75 10.94 5,070,084 +0.05(+0.50%)
Sep 23, 2015 10.65 11.04 10.65 10.88 10,858,601 +0.28(+2.67%)
Sep 22, 2015 10.58 10.65 10.53 10.60 4,571,543 -0.10(-0.90%)
Sep 21, 2015 10.59 10.76 10.59 10.69 5,908,699 +0.17(+1.66%)
Sep 18, 2015 10.59 10.60 10.50 10.52 8,734,872 -0.23(-2.13%)
Sep 17, 2015 10.94 11.03 10.72 10.75 4,741,666 -0.19(-1.76%)
Sep 16, 2015 10.89 10.96 10.81 10.94 3,532,339 +0.03(+0.28%)
Sep 15, 2015 10.83 10.94 10.80 10.91 3,633,704 +0.11(+1.00%)
Sep 14, 2015 10.71 10.81 10.65 10.80 2,827,552 +0.10(+0.90%)
Sep 11, 2015 10.69 10.72 10.58 10.71 8,876,890 +0.01(+0.11%)
Sep 10, 2015 10.62 10.82 10.57 10.69 3,918,065 +0.07(+0.62%)
Sep 09, 2015 10.88 10.91 10.62 10.63 4,740,947 -0.17(-1.62%)
Sep 08, 2015 10.59 10.83 10.55 10.80 7,071,389 +0.33(+3.10%)
Sep 04, 2015 10.39 10.48 10.48 10.48 4,281,589 -0.04(-0.34%)
Sep 03, 2015 10.43 10.56 10.38 10.51 3,631,304 +0.12(+1.16%)
Sep 02, 2015 10.38 10.40 10.23 10.39 3,491,826 +0.15(+1.47%)
Sep 01, 2015 10.47 10.47 10.20 10.24 5,943,967 -0.39(-3.68%)
Aug 31, 2015 10.57 10.67 10.54 10.63 3,833,289 +0.01(+0.11%)
Aug 28, 2015 10.51 10.66 10.50 10.62 5,188,425 +0.05(+0.46%)
Aug 27, 2015 10.45 10.62 10.41 10.57 4,987,289 +0.25(+2.39%)
Aug 26, 2015 10.26 10.35 10.07 10.33 6,994,233 +0.30(+3.00%)
Aug 25, 2015 10.47 10.47 10.03 10.03 8,236,881 -0.10(-1.01%)
Aug 24, 2015 9.875 10.39 8.587 10.13 10,740,785 -0.50(-4.70%)
Aug 21, 2015 10.63 10.75 10.54 10.63 7,239,102 -0.12(-1.12%)
Aug 20, 2015 10.86 10.90 10.74 10.75 5,593,633 -0.20(-1.82%)
Aug 19, 2015 11.09 11.13 10.94 10.95 7,513,780 -0.18(-1.62%)
Aug 18, 2015 11.22 11.24 11.12 11.13 4,460,076 -0.07(-0.65%)
Aug 17, 2015 11.14 11.26 11.06 11.20 3,829,810 +0.00(+0.00%)
Aug 14, 2015 11.03 11.20 10.97 11.20 3,301,061 +0.17(+1.58%)
Aug 13, 2015 10.94 11.07 10.92 11.03 2,495,818 +0.07(+0.66%)
Aug 12, 2015 11.01 11.03 10.77 10.95 6,435,116 -0.13(-1.14%)
Aug 11, 2015 11.04 11.09 10.98 11.08 4,492,262 -0.04(-0.38%)
Aug 10, 2015 11.02 11.14 11.00 11.12 4,521,713 +0.16(+1.48%)
Aug 07, 2015 11.10 11.13 10.89 10.96 7,362,003 -0.17(-1.57%)
Aug 06, 2015 11.23 11.29 11.08 11.13 5,001,202 -0.10(-0.91%)
Aug 05, 2015 11.25 11.36 11.22 11.24 5,743,038 +0.04(+0.32%)
Aug 04, 2015 11.19 11.33 11.17 11.20 4,645,530 +0.00(+0.00%)
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.