Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Log In Using Your Account

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services