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 (%)
May 31, 2012 6.041 6.065 5.968 6.002 6,771,897 -0.03(-0.56%)
May 30, 2012 6.148 6.162 6.031 6.036 5,585,612 -0.17(-2.82%)
May 29, 2012 6.196 6.221 6.162 6.211 5,624,281 +0.04(+0.63%)
May 25, 2012 6.157 6.206 6.143 6.172 4,101,993 +0.01(+0.16%)
May 24, 2012 6.157 6.162 6.075 6.162 5,568,611 +0.02(+0.32%)
May 23, 2012 6.065 6.153 5.992 6.143 7,075,514 +0.04(+0.72%)
May 22, 2012 6.070 6.148 6.055 6.099 6,320,698 +0.05(+0.80%)
May 21, 2012 6.051 6.106 6.026 6.051 6,688,197 -0.01(-0.24%)
May 18, 2012 6.143 6.157 6.051 6.065 6,452,857 -0.04(-0.64%)
May 17, 2012 6.153 6.240 6.104 6.104 8,544,134 -0.02(-0.32%)
May 16, 2012 6.182 6.226 6.119 6.123 7,055,680 -0.02(-0.32%)
May 15, 2012 6.226 6.240 6.128 6.143 7,512,742 -0.07(-1.17%)
May 14, 2012 6.226 6.298 6.216 6.216 9,071,992 -0.07(-1.08%)
May 11, 2012 6.196 6.298 6.162 6.284 7,050,400 +0.04(+0.70%)
May 10, 2012 6.279 6.318 6.230 6.240 6,273,032 -0.00(-0.08%)
May 09, 2012 6.269 6.294 6.196 6.245 5,412,458 -0.09(-1.46%)
May 08, 2012 6.318 6.371 6.274 6.337 5,783,947 -0.01(-0.15%)
May 07, 2012 6.250 6.405 6.245 6.347 11,699,449 +0.08(+1.24%)
May 04, 2012 6.332 6.352 6.201 6.269 9,449,839 -0.06(-1.00%)
May 03, 2012 6.439 6.444 6.318 6.332 9,515,388 -0.09(-1.44%)
May 02, 2012 6.382 6.441 6.320 6.425 9,325,596 +0.03(+0.45%)
May 01, 2012 6.439 6.477 6.391 6.396 9,225,644 -0.04(-0.59%)
Apr 30, 2012 6.501 6.511 6.415 6.434 5,722,434 -0.06(-0.95%)
Apr 27, 2012 6.434 6.501 6.372 6.496 8,698,556 +0.10(+1.57%)
Apr 26, 2012 6.344 6.434 6.310 6.396 6,793,104 +0.05(+0.83%)
Apr 25, 2012 6.339 6.387 6.286 6.344 5,858,946 +0.05(+0.83%)
Apr 24, 2012 6.224 6.320 6.210 6.291 5,703,492 +0.07(+1.15%)
Apr 23, 2012 6.220 6.248 6.191 6.220 5,656,239 -0.04(-0.61%)
Apr 20, 2012 6.258 6.296 6.202 6.258 7,125,024 +0.04(+0.61%)
Apr 19, 2012 6.286 6.320 6.143 6.220 14,129,650 -0.14(-2.18%)
Apr 18, 2012 6.511 6.511 6.265 6.358 18,784,042 -0.15(-2.34%)
Apr 17, 2012 6.358 6.606 6.346 6.511 15,184,171 +0.18(+2.79%)
Apr 16, 2012 6.310 6.358 6.291 6.334 5,274,161 +0.06(+0.91%)
Apr 13, 2012 6.415 6.420 6.277 6.277 6,564,354 -0.16(-2.52%)
Apr 12, 2012 6.406 6.439 6.368 6.439 4,092,173 +0.05(+0.75%)
Apr 11, 2012 6.358 6.391 6.325 6.391 4,626,648 +0.10(+1.59%)
Apr 10, 2012 6.391 6.430 6.286 6.291 7,905,240 -0.10(-1.57%)
Apr 09, 2012 6.415 6.430 6.353 6.391 6,497,360 -0.11(-1.69%)
Apr 05, 2012 6.554 6.573 6.463 6.501 13,108,432 -0.13(-1.94%)
Apr 04, 2012 6.577 6.659 6.544 6.630 8,743,823 +0.01(+0.22%)
Apr 03, 2012 6.573 6.620 6.544 6.616 7,913,762 +0.04(+0.65%)
Apr 02, 2012 6.606 6.632 6.549 6.573 8,168,120 -0.06(-0.93%)
Mar 30, 2012 6.573 6.692 6.539 6.635 12,451,417 +0.10(+1.61%)
Mar 29, 2012 6.563 6.563 6.430 6.530 7,842,753 -0.08(-1.16%)
Mar 28, 2012 6.511 6.606 6.492 6.606 7,081,064 +0.10(+1.54%)
Mar 27, 2012 6.568 6.573 6.506 6.506 5,911,413 -0.04(-0.66%)
Mar 26, 2012 6.558 6.573 6.501 6.549 6,605,329 +0.05(+0.73%)
Mar 23, 2012 6.458 6.520 6.425 6.501 7,438,994 +0.03(+0.52%)
Mar 22, 2012 6.530 6.539 6.439 6.468 7,802,405 -0.09(-1.38%)
Mar 21, 2012 6.592 6.625 6.544 6.558 8,443,951 -0.01(-0.22%)
Mar 20, 2012 6.568 6.663 6.558 6.573 8,625,719 -0.02(-0.36%)
Mar 19, 2012 6.630 6.697 6.558 6.596 10,865,637 -0.04(-0.58%)
Mar 16, 2012 6.539 6.673 6.449 6.635 23,699,596 +0.17(+2.66%)
Mar 15, 2012 6.263 6.534 6.229 6.463 13,870,279 +0.20(+3.12%)
Mar 14, 2012 6.306 6.358 6.253 6.267 7,574,554 -0.06(-0.91%)
Mar 13, 2012 6.234 6.325 6.186 6.325 9,563,605 +0.11(+1.84%)
Mar 12, 2012 6.201 6.234 6.139 6.210 5,894,074 +0.01(+0.23%)
Mar 09, 2012 6.148 6.239 6.120 6.196 9,736,972 +0.06(+1.01%)
Mar 08, 2012 6.224 6.258 6.120 6.134 7,995,912 -0.06(-1.00%)
Mar 07, 2012 6.148 6.215 6.134 6.196 7,467,208 +0.06(+1.01%)
Mar 06, 2012 6.186 6.201 6.115 6.134 11,849,861 -0.09(-1.38%)
Mar 05, 2012 6.201 6.255 6.182 6.220 31,912,438 +0.00(+0.08%)
Mar 02, 2012 6.234 6.258 6.186 6.215 7,917,926 -0.01(-0.23%)
Mar 01, 2012 6.244 6.267 6.186 6.229 8,510,412 +0.02(+0.38%)
Feb 29, 2012 6.263 6.315 6.186 6.205 7,999,235 -0.04(-0.61%)
Feb 28, 2012 6.239 6.286 6.201 6.244 7,196,312 +0.03(+0.46%)
Feb 27, 2012 6.134 6.234 6.110 6.215 6,909,916 +0.07(+1.16%)
Feb 24, 2012 6.120 6.170 6.091 6.143 9,247,444 +0.04(+0.63%)
Feb 23, 2012 6.058 6.162 6.019 6.105 7,949,718 +0.04(+0.63%)
Feb 22, 2012 6.162 6.186 6.048 6.067 8,173,045 -0.09(-1.47%)
Feb 21, 2012 6.196 6.201 6.105 6.158 22,366,318 -0.02(-0.31%)
Feb 17, 2012 6.143 6.177 6.110 6.177 8,875,205 +0.07(+1.09%)
Feb 16, 2012 5.981 6.115 5.981 6.110 9,982,684 +0.13(+2.15%)
Feb 15, 2012 5.895 5.984 5.881 5.981 9,470,029 +0.10(+1.79%)
Feb 14, 2012 5.857 5.929 5.848 5.876 8,744,763 -0.09(-1.44%)
Feb 13, 2012 6.005 6.019 5.919 5.962 7,509,225 +0.01(+0.16%)
Feb 10, 2012 5.991 5.996 5.938 5.953 7,586,647 -0.07(-1.11%)
Feb 09, 2012 6.058 6.077 5.991 6.019 9,200,312 -0.01(-0.16%)
Feb 08, 2012 6.019 6.067 6.007 6.029 12,282,327 +0.05(+0.80%)
Feb 07, 2012 5.957 6.024 5.948 5.981 12,776,564 +0.03(+0.48%)
Feb 06, 2012 6.038 6.077 5.948 5.953 26,949,862 -0.10(-1.65%)
Feb 03, 2012 6.143 6.177 6.038 6.053 17,894,602 -0.01(-0.24%)
Feb 02, 2012 6.034 6.081 5.999 6.067 16,587,411 +0.07(+1.17%)
Feb 01, 2012 5.997 6.034 5.969 5.997 8,694,314 +0.06(+1.02%)
Jan 31, 2012 6.025 6.058 5.931 5.936 10,476,095 -0.05(-0.86%)
Jan 30, 2012 5.908 6.006 5.871 5.988 11,990,033 +0.05(+0.79%)
Jan 27, 2012 5.931 5.959 5.857 5.941 11,794,215 -0.01(-0.16%)
Jan 26, 2012 6.053 6.067 5.917 5.950 11,799,786 -0.07(-1.17%)
Jan 25, 2012 6.109 6.137 5.973 6.020 17,191,864 -0.10(-1.68%)
Jan 24, 2012 6.090 6.158 6.081 6.123 14,346,347 +0.02(+0.38%)
Jan 23, 2012 6.161 6.221 6.095 6.100 12,578,475 -0.04(-0.69%)
Jan 20, 2012 6.086 6.193 6.058 6.142 16,340,757 +0.06(+0.92%)
Jan 19, 2012 6.203 6.212 6.081 6.086 12,401,298 -0.07(-1.14%)
Jan 18, 2012 6.109 6.156 6.030 6.156 10,088,642 +0.02(+0.38%)
Jan 17, 2012 6.278 6.292 6.133 6.133 7,525,958 -0.10(-1.58%)
Jan 13, 2012 6.179 6.240 6.119 6.231 8,381,840 -0.00(-0.07%)
Jan 12, 2012 6.212 6.264 6.133 6.235 8,337,290 +0.05(+0.76%)
Jan 11, 2012 6.170 6.207 6.090 6.189 8,668,973 +0.00(+0.08%)
Jan 10, 2012 6.254 6.268 6.142 6.184 8,774,393 +0.00(+0.08%)
Jan 09, 2012 6.119 6.207 6.109 6.179 12,202,156 +0.09(+1.46%)
Jan 06, 2012 6.221 6.221 6.020 6.090 11,697,551 +0.03(+0.54%)
Jan 05, 2012 5.973 6.123 5.901 6.058 10,724,737 +0.06(+0.94%)
Jan 04, 2012 5.866 6.011 5.852 6.002 21,885,986 +0.22(+3.72%)
Dec 30, 2011 5.758 5.819 5.749 5.786 4,906,539 +0.00(+0.00%)
Dec 29, 2011 5.683 5.800 5.679 5.786 3,580,391 +0.10(+1.81%)
Dec 28, 2011 5.791 5.791 5.674 5.683 6,104,781 -0.10(-1.78%)
Dec 27, 2011 5.768 5.810 5.758 5.786 4,601,720 -0.01(-0.24%)
Dec 23, 2011 5.782 5.828 5.721 5.800 4,928,528 +0.13(+2.31%)
Dec 21, 2011 5.618 5.688 5.557 5.669 9,903,453 +0.05(+0.83%)
Dec 20, 2011 5.576 5.637 5.562 5.623 12,105,537 +0.13(+2.30%)
Dec 19, 2011 5.613 5.646 5.468 5.496 9,012,201 -0.10(-1.84%)
Dec 16, 2011 5.641 5.707 5.581 5.599 23,241,660 -0.01(-0.25%)
Dec 15, 2011 5.590 5.683 5.581 5.613 10,799,027 +0.07(+1.27%)
Dec 14, 2011 5.538 5.648 5.529 5.543 9,227,522 -0.05(-0.84%)
Dec 13, 2011 5.632 5.719 5.538 5.590 9,611,493 -0.02(-0.42%)
Dec 12, 2011 5.567 5.618 5.520 5.613 7,672,784 -0.01(-0.25%)
Dec 09, 2011 5.464 5.665 5.443 5.627 9,300,577 +0.18(+3.35%)
Dec 08, 2011 5.482 5.538 5.426 5.445 12,158,973 -0.07(-1.36%)
Dec 07, 2011 5.515 5.534 5.412 5.520 9,956,859 -0.05(-0.84%)
Dec 06, 2011 5.482 5.604 5.426 5.567 8,955,527 +0.02(+0.34%)
Dec 05, 2011 5.641 5.641 5.515 5.548 10,382,178 -0.02(-0.42%)
Dec 02, 2011 5.590 5.623 5.538 5.571 9,363,340 +0.04(+0.68%)
Dec 01, 2011 5.604 5.618 5.520 5.534 7,955,216 -0.10(-1.74%)
Nov 30, 2011 5.529 5.632 5.473 5.632 9,665,303 +0.24(+4.51%)
Nov 29, 2011 5.422 5.436 5.347 5.389 4,623,510 -0.03(-0.52%)
Nov 28, 2011 5.482 5.506 5.356 5.417 6,845,151 +0.09(+1.76%)
Nov 25, 2011 5.295 5.370 5.267 5.323 2,788,664 +0.03(+0.53%)
Nov 23, 2011 5.379 5.398 5.291 5.295 9,420,352 -0.12(-2.16%)
Nov 22, 2011 5.473 5.506 5.379 5.412 5,272,188 -0.06(-1.03%)
Nov 21, 2011 5.506 5.585 5.436 5.468 7,635,931 -0.11(-2.01%)
Nov 18, 2011 5.618 5.637 5.557 5.581 6,478,614 +0.01(+0.17%)
Nov 17, 2011 5.665 5.702 5.543 5.571 9,181,242 -0.01(-0.25%)
Nov 16, 2011 5.623 5.726 5.581 5.585 6,735,673 -0.08(-1.49%)
Nov 15, 2011 5.585 5.702 5.571 5.669 7,029,382 +0.06(+1.08%)
Nov 14, 2011 5.702 5.726 5.571 5.609 10,977,153 -0.11(-1.96%)
Nov 11, 2011 5.768 5.791 5.683 5.721 10,485,236 +0.02(+0.33%)
Nov 10, 2011 5.810 5.843 5.665 5.702 12,924,252 -0.01(-0.16%)
Nov 09, 2011 5.969 5.983 5.665 5.712 15,410,444 -0.38(-6.22%)
Nov 08, 2011 6.020 6.109 5.959 6.090 6,329,748 +0.10(+1.64%)
Nov 07, 2011 5.903 5.992 5.875 5.992 6,808,360 +0.09(+1.51%)
Nov 04, 2011 5.955 5.964 5.852 5.903 5,982,302 -0.12(-1.94%)
Nov 03, 2011 5.983 6.058 5.858 6.020 10,212,462 +0.07(+1.10%)
Nov 02, 2011 5.927 5.996 5.854 5.955 11,450,917 +0.15(+2.61%)
Nov 01, 2011 5.909 5.994 5.785 5.803 14,070,154 -0.30(-4.96%)
Oct 31, 2011 6.175 6.225 6.088 6.106 9,646,489 -0.08(-1.33%)
Oct 28, 2011 6.184 6.262 6.092 6.189 9,221,966 +0.00(+0.00%)
Oct 27, 2011 6.083 6.221 5.982 6.189 14,820,732 +0.28(+4.82%)
Oct 26, 2011 5.900 5.920 5.819 5.904 9,493,457 +0.11(+1.98%)
Oct 25, 2011 5.767 5.849 5.735 5.790 13,539,051 -0.01(-0.16%)
Oct 24, 2011 5.712 5.824 5.666 5.799 7,958,157 +0.11(+1.85%)
Oct 21, 2011 5.675 5.705 5.592 5.693 13,832,370 +0.10(+1.80%)
Oct 20, 2011 5.624 5.666 5.501 5.592 12,575,853 +0.01(+0.25%)
Oct 19, 2011 5.941 5.946 5.551 5.579 19,437,870 -0.33(-5.52%)
Oct 18, 2011 5.666 5.943 5.643 5.904 13,113,990 +0.26(+4.63%)
Oct 17, 2011 5.776 5.794 5.629 5.643 9,943,983 -0.19(-3.23%)
Oct 14, 2011 5.895 5.923 5.735 5.831 9,248,178 +0.00(+0.08%)
Oct 13, 2011 5.840 5.854 5.670 5.826 9,594,402 -0.06(-1.09%)
Oct 12, 2011 5.735 5.959 5.725 5.891 12,692,073 +0.17(+3.05%)
Oct 11, 2011 5.702 5.735 5.629 5.716 8,980,244 -0.03(-0.56%)
Oct 10, 2011 5.652 5.748 5.606 5.748 10,826,366 +0.22(+3.90%)
Oct 07, 2011 5.758 5.758 5.524 5.533 10,426,450 -0.22(-3.83%)
Oct 06, 2011 5.641 5.758 5.574 5.753 15,711,878 +0.17(+3.04%)
Oct 05, 2011 5.455 5.615 5.354 5.583 12,392,838 +0.12(+2.27%)
Oct 04, 2011 5.179 5.459 5.106 5.459 14,520,180 +0.23(+4.39%)
Oct 03, 2011 5.473 5.482 5.230 5.230 13,240,015 -0.23(-4.20%)
Sep 30, 2011 5.583 5.638 5.436 5.459 11,980,712 -0.21(-3.64%)
Sep 29, 2011 5.533 5.666 5.491 5.666 14,724,885 +0.25(+4.57%)
Sep 28, 2011 5.551 5.638 5.413 5.418 12,217,738 -0.23(-4.14%)
Sep 27, 2011 5.790 5.799 5.611 5.652 11,099,084 -0.01(-0.16%)
Sep 26, 2011 5.569 5.666 5.482 5.661 15,468,248 +0.12(+2.15%)
Sep 23, 2011 5.290 5.542 5.276 5.542 14,776,679 +0.24(+4.59%)
Sep 22, 2011 5.358 5.413 5.248 5.299 20,229,742 -0.15(-2.70%)
Sep 21, 2011 5.794 5.840 5.436 5.446 15,763,425 -0.34(-5.87%)
Sep 20, 2011 5.891 5.891 5.785 5.785 9,615,999 -0.06(-0.94%)
Sep 19, 2011 5.817 5.909 5.771 5.840 6,622,310 -0.07(-1.24%)
Sep 16, 2011 5.946 5.969 5.822 5.913 9,030,572 -0.05(-0.85%)
Sep 15, 2011 5.955 5.987 5.916 5.964 14,804,658 +0.03(+0.54%)
Sep 14, 2011 5.744 5.969 5.712 5.932 12,036,145 +0.23(+4.02%)
Sep 13, 2011 5.730 5.785 5.661 5.702 9,025,982 -0.01(-0.16%)
Sep 12, 2011 5.455 5.712 5.395 5.712 13,356,880 +0.26(+4.80%)
Sep 09, 2011 5.464 5.565 5.391 5.450 15,893,323 -0.04(-0.67%)
Sep 08, 2011 5.597 5.634 5.464 5.487 9,505,380 -0.15(-2.69%)
Sep 07, 2011 5.583 5.665 5.510 5.638 10,695,799 +0.14(+2.59%)
Sep 06, 2011 5.478 5.542 5.409 5.496 6,765,675 -0.04(-0.75%)
Sep 02, 2011 5.624 5.693 5.533 5.537 7,945,994 -0.19(-3.36%)
Sep 01, 2011 5.918 5.923 5.725 5.730 7,420,609 -0.15(-2.50%)
Aug 31, 2011 5.973 5.987 5.854 5.877 10,071,662 -0.04(-0.62%)
Aug 30, 2011 5.936 5.983 5.858 5.913 7,376,044 -0.05(-0.85%)
Aug 29, 2011 5.808 5.964 5.799 5.964 7,515,636 +0.23(+4.00%)
Aug 26, 2011 5.597 5.753 5.505 5.735 8,264,745 +0.12(+2.21%)
Aug 25, 2011 5.785 5.909 5.546 5.611 9,721,904 -0.12(-2.08%)
Aug 24, 2011 5.606 5.744 5.579 5.730 7,559,211 +0.13(+2.38%)
Aug 23, 2011 5.528 5.611 5.455 5.597 11,239,143 +0.10(+1.75%)
Aug 22, 2011 5.661 5.689 5.450 5.501 7,467,276 -0.00(-0.08%)
Aug 19, 2011 5.569 5.725 5.505 5.505 7,592,965 -0.11(-2.04%)
Aug 18, 2011 5.826 5.831 5.579 5.620 11,055,969 -0.33(-5.48%)
Aug 17, 2011 6.033 6.051 5.895 5.946 8,009,257 -0.02(-0.31%)
Aug 16, 2011 5.964 6.069 5.904 5.964 16,654,226 -0.02(-0.31%)
Aug 15, 2011 5.739 5.982 5.739 5.982 16,412,491 +0.29(+5.16%)
Aug 12, 2011 5.900 5.982 5.652 5.689 21,995,416 -0.18(-3.13%)
Aug 11, 2011 5.459 5.895 5.459 5.872 18,680,178 +0.44(+8.02%)
Aug 10, 2011 5.624 5.652 5.432 5.436 21,357,744 -0.27(-4.67%)
Aug 09, 2011 5.611 5.702 5.290 5.702 26,800,992 +0.44(+8.28%)
Aug 08, 2011 5.611 5.716 5.267 5.267 26,977,812 -0.53(-9.18%)
Aug 05, 2011 5.886 5.902 5.739 5.799 20,281,802 -0.03(-0.47%)
Aug 04, 2011 5.872 5.991 5.822 5.826 16,910,374 -0.08(-1.40%)
Aug 03, 2011 6.083 6.092 5.849 5.909 15,052,170 -0.15(-2.42%)
Aug 02, 2011 6.101 6.146 6.029 6.056 10,275,069 -0.06(-1.03%)
Aug 01, 2011 6.191 6.191 6.069 6.119 7,879,405 +0.03(+0.44%)
Jul 29, 2011 6.074 6.164 6.033 6.092 8,433,852 -0.02(-0.37%)
Jul 28, 2011 6.191 6.231 6.105 6.114 9,857,362 -0.08(-1.31%)
Jul 27, 2011 6.326 6.348 6.186 6.195 11,381,720 -0.15(-2.34%)
Jul 26, 2011 6.398 6.443 6.335 6.344 7,527,241 -0.07(-1.05%)
Jul 25, 2011 6.461 6.479 6.312 6.411 10,427,150 -0.09(-1.32%)
Jul 22, 2011 6.691 6.722 6.488 6.497 16,446,848 -0.26(-3.80%)
Jul 21, 2011 6.772 6.790 6.655 6.754 11,435,176 -0.04(-0.53%)
Jul 20, 2011 6.754 6.835 6.745 6.790 6,754,359 +0.06(+0.87%)
Jul 19, 2011 6.704 6.754 6.659 6.731 5,504,177 +0.05(+0.81%)
Jul 18, 2011 6.767 6.785 6.664 6.677 5,580,652 -0.12(-1.79%)
Jul 15, 2011 6.799 6.821 6.731 6.799 4,220,368 +0.01(+0.13%)
Jul 14, 2011 6.902 6.907 6.754 6.790 5,014,093 -0.09(-1.31%)
Jul 13, 2011 6.871 6.952 6.812 6.880 5,283,310 +0.05(+0.73%)
Jul 12, 2011 6.826 6.875 6.808 6.830 6,177,541 -0.01(-0.20%)
Jul 11, 2011 6.871 6.884 6.821 6.844 4,944,921 -0.09(-1.23%)
Jul 08, 2011 6.952 6.970 6.916 6.929 4,317,928 -0.11(-1.60%)
Jul 07, 2011 7.001 7.055 6.938 7.042 5,906,907 +0.08(+1.10%)
Jul 06, 2011 6.889 6.979 6.857 6.965 5,640,742 +0.08(+1.11%)
Jul 05, 2011 7.006 7.006 6.859 6.889 8,454,115 -0.11(-1.61%)
Jul 01, 2011 6.758 7.010 6.758 7.001 17,160,846 +0.25(+3.74%)
Jun 30, 2011 6.799 6.799 6.713 6.749 13,167,348 -0.03(-0.46%)
Jun 29, 2011 6.686 6.781 6.646 6.781 8,402,345 +0.14(+2.10%)
Jun 28, 2011 6.722 6.722 6.596 6.641 12,091,396 -0.06(-0.94%)
Jun 27, 2011 6.722 6.745 6.686 6.704 10,048,542 -0.02(-0.33%)
Jun 24, 2011 6.799 6.826 6.713 6.727 17,166,340 -0.07(-0.99%)
Jun 23, 2011 6.925 6.943 6.758 6.794 12,674,188 -0.16(-2.33%)
Jun 22, 2011 7.060 7.073 6.952 6.956 7,960,020 -0.11(-1.59%)
Jun 21, 2011 7.145 7.154 7.042 7.069 17,008,708 -0.06(-0.82%)
Jun 20, 2011 7.153 7.159 7.096 7.127 6,948,533 -0.03(-0.44%)
Jun 17, 2011 7.159 7.231 7.118 7.159 8,061,463 +0.05(+0.76%)
Jun 16, 2011 6.974 7.127 6.943 7.105 7,600,982 +0.14(+2.07%)
Jun 15, 2011 6.988 7.042 6.925 6.961 4,792,116 -0.09(-1.21%)
Jun 14, 2011 7.064 7.096 7.024 7.046 3,895,235 +0.03(+0.38%)
Jun 13, 2011 6.979 7.033 6.934 7.019 4,660,208 +0.05(+0.65%)
Jun 10, 2011 6.961 7.024 6.916 6.974 6,505,844 +0.00(+0.00%)
Jun 09, 2011 7.006 7.019 6.934 6.974 5,965,871 -0.01(-0.13%)
Jun 08, 2011 7.042 7.091 6.974 6.983 4,299,808 -0.07(-0.96%)
Jun 07, 2011 7.073 7.123 7.046 7.051 4,331,754 -0.00(-0.06%)
Jun 06, 2011 7.069 7.145 7.024 7.055 5,552,576 -0.03(-0.44%)
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.