Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New York Community Bancorp
(NY:
NYCB
)
3.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
4.566
4.795
4.556
4.775
24,288,618
+0.25(+5.51%)
Feb 28, 2024
4.645
4.665
4.506
4.526
10,484,900
-0.15(-3.20%)
Feb 27, 2024
4.436
4.725
4.426
4.675
16,811,058
+0.28(+6.35%)
Feb 26, 2024
4.506
4.506
4.366
4.396
14,115,857
-0.11(-2.43%)
Feb 23, 2024
4.586
4.695
4.486
4.506
15,440,129
-0.10(-2.16%)
Feb 22, 2024
4.506
4.665
4.501
4.606
14,278,386
+0.12(+2.67%)
Feb 21, 2024
4.635
4.665
4.466
4.486
18,516,438
-0.19(-4.05%)
Feb 20, 2024
4.775
4.825
4.625
4.675
16,223,695
-0.21(-4.29%)
Feb 16, 2024
4.855
4.994
4.745
4.885
24,081,948
-0.03(-0.61%)
Feb 15, 2024
4.685
4.934
4.675
4.915
25,825,642
+0.29(+6.25%)
Feb 14, 2024
4.645
4.725
4.396
4.625
28,254,474
+0.05(+1.09%)
Feb 13, 2024
4.645
4.735
4.476
4.576
36,463,536
-0.25(-5.17%)
Feb 12, 2024
4.923
5.456
4.805
4.825
72,382,184
-0.01(-0.20%)
Feb 09, 2024
4.144
4.835
3.966
4.835
85,276,336
+0.70(+16.94%)
Feb 08, 2024
4.243
4.568
3.996
4.134
63,619,800
-0.29(-6.47%)
Feb 07, 2024
4.193
4.539
3.552
4.420
175,520,368
+0.28(+6.67%)
Feb 06, 2024
5.397
5.427
3.907
4.144
149,086,000
-1.18(-22.22%)
Feb 05, 2024
5.900
5.900
5.318
5.328
55,904,372
-0.63(-10.60%)
Feb 02, 2024
5.575
6.157
5.506
5.960
61,309,676
+0.29(+5.04%)
Feb 01, 2024
6.463
6.473
5.437
5.673
127,472,552
-0.71(-11.13%)
Jan 31, 2024
5.881
7.084
5.506
6.384
130,409,576
-3.86(-37.67%)
Jan 30, 2024
10.30
10.37
10.23
10.24
10,912,385
-0.06(-0.57%)
Jan 29, 2024
10.25
10.38
10.16
10.30
9,139,427
+0.02(+0.19%)
Jan 26, 2024
10.06
10.31
10.06
10.28
8,855,885
+0.21(+2.06%)
Jan 25, 2024
10.26
10.30
9.931
10.07
8,900,106
-0.10(-0.97%)
Jan 24, 2024
10.19
10.31
10.09
10.17
4,871,619
+0.06(+0.59%)
Jan 23, 2024
10.01
10.23
10.00
10.11
6,596,148
+0.08(+0.79%)
Jan 22, 2024
9.886
10.06
9.867
10.03
8,048,102
+0.20(+2.01%)
Jan 19, 2024
9.669
9.847
9.610
9.837
7,174,196
+0.14(+1.42%)
Jan 18, 2024
9.719
9.827
9.613
9.699
5,669,534
+0.04(+0.41%)
Jan 17, 2024
9.571
9.738
9.531
9.660
6,502,081
-0.03(-0.31%)
Jan 16, 2024
9.768
9.837
9.664
9.689
6,976,937
-0.18(-1.80%)
Jan 12, 2024
10.06
10.16
9.817
9.867
6,105,089
-0.15(-1.48%)
Jan 11, 2024
10.31
10.35
9.946
10.01
9,137,013
-0.38(-3.61%)
Jan 10, 2024
10.35
10.41
10.24
10.39
5,109,814
+0.07(+0.67%)
Jan 09, 2024
10.31
10.48
10.29
10.32
5,847,332
-0.13(-1.23%)
Jan 08, 2024
10.19
10.46
10.15
10.45
6,409,354
+0.13(+1.24%)
Jan 05, 2024
10.07
10.48
10.03
10.32
9,983,457
+0.24(+2.35%)
Jan 04, 2024
10.05
10.19
9.995
10.08
6,662,201
-0.01(-0.10%)
Jan 03, 2024
10.16
10.25
10.02
10.09
9,820,437
-0.18(-1.73%)
Jan 02, 2024
10.06
10.46
9.975
10.27
9,387,041
+0.18(+1.76%)
Dec 29, 2023
10.24
10.28
10.08
10.09
5,354,148
-0.19(-1.82%)
Dec 28, 2023
10.05
10.28
10.05
10.28
5,272,365
+0.20(+1.96%)
Dec 27, 2023
10.20
10.20
10.02
10.08
5,644,500
-0.08(-0.78%)
Dec 26, 2023
9.965
10.22
9.936
10.16
6,638,843
+0.22(+2.18%)
Dec 22, 2023
9.965
10.06
9.877
9.946
9,776,372
+0.02(+0.20%)
Dec 21, 2023
10.10
10.12
9.827
9.926
13,967,698
-0.10(-0.98%)
Dec 20, 2023
10.37
10.51
10.01
10.02
11,040,050
-0.39(-3.79%)
Dec 19, 2023
10.40
10.50
10.33
10.42
10,664,731
+0.02(+0.19%)
Dec 18, 2023
10.66
10.71
10.32
10.40
12,863,748
-0.41(-3.83%)
Dec 15, 2023
11.15
11.17
10.76
10.81
29,847,076
-0.36(-3.18%)
Dec 14, 2023
10.85
11.34
10.85
11.17
22,221,832
+0.72(+6.89%)
Dec 13, 2023
9.758
10.48
9.719
10.45
17,503,568
+0.71(+7.30%)
Dec 12, 2023
9.709
9.916
9.604
9.738
9,379,779
-0.02(-0.20%)
Dec 11, 2023
9.571
9.867
9.512
9.758
9,598,909
+0.15(+1.54%)
Dec 08, 2023
9.660
9.778
9.497
9.610
11,261,394
-0.08(-0.81%)
Dec 07, 2023
9.551
9.699
9.492
9.689
4,428,761
+0.22(+2.29%)
Dec 06, 2023
9.620
9.788
9.442
9.472
6,862,052
-0.05(-0.52%)
Dec 05, 2023
9.610
9.630
9.462
9.521
5,699,272
-0.18(-1.83%)
Dec 04, 2023
9.679
9.832
9.625
9.699
6,659,623
-0.09(-0.91%)
Dec 01, 2023
9.255
9.817
9.206
9.788
8,953,829
+0.50(+5.42%)
Nov 30, 2023
9.452
9.526
9.255
9.285
8,483,850
-0.16(-1.67%)
Nov 29, 2023
9.196
9.561
9.176
9.442
10,022,117
+0.33(+3.57%)
Nov 28, 2023
9.048
9.127
8.900
9.117
8,210,026
+0.04(+0.43%)
Nov 27, 2023
8.979
9.107
8.939
9.077
5,342,751
+0.03(+0.33%)
Nov 24, 2023
9.028
9.068
8.969
9.048
1,734,754
+0.04(+0.44%)
Nov 22, 2023
9.008
9.072
8.920
9.008
6,237,688
+0.06(+0.66%)
Nov 21, 2023
9.087
9.137
8.900
8.949
6,183,623
-0.23(-2.47%)
Nov 20, 2023
9.127
9.225
9.077
9.176
5,902,723
+0.02(+0.22%)
Nov 17, 2023
9.008
9.176
8.949
9.156
6,812,522
+0.21(+2.32%)
Nov 16, 2023
9.196
9.314
8.900
8.949
11,232,148
-0.27(-2.89%)
Nov 15, 2023
8.998
9.418
8.969
9.216
11,648,567
+0.24(+2.64%)
Nov 14, 2023
8.890
9.146
8.786
8.979
13,685,832
+0.05(+0.55%)
Nov 13, 2023
9.068
9.142
8.831
8.929
10,983,918
-0.25(-2.69%)
Nov 10, 2023
9.146
9.186
8.920
9.176
8,899,745
+0.13(+1.42%)
Nov 09, 2023
9.364
9.413
9.018
9.048
7,761,745
-0.32(-3.37%)
Nov 08, 2023
9.531
9.531
9.304
9.364
6,912,442
-0.13(-1.35%)
Nov 07, 2023
9.521
9.561
9.438
9.492
7,834,702
-0.06(-0.62%)
Nov 06, 2023
9.620
9.658
9.487
9.551
10,524,413
-0.02(-0.21%)
Nov 03, 2023
9.768
9.926
9.541
9.571
12,568,362
-0.02(-0.21%)
Nov 02, 2023
9.300
9.590
9.300
9.590
11,430,638
+0.39(+4.22%)
Nov 01, 2023
9.193
9.232
8.994
9.203
12,066,352
+0.01(+0.11%)
Oct 31, 2023
9.309
9.377
9.154
9.193
11,170,670
-0.09(-0.94%)
Oct 30, 2023
9.086
9.377
8.844
9.280
14,054,531
+0.29(+3.24%)
Oct 27, 2023
9.426
9.661
8.849
8.989
19,887,532
-0.58(-6.08%)
Oct 26, 2023
9.862
9.949
9.246
9.571
21,428,598
-0.22(-2.28%)
Oct 25, 2023
9.843
9.949
9.726
9.794
12,352,485
-0.20(-2.04%)
Oct 24, 2023
9.833
10.06
9.828
9.998
11,303,987
+0.20(+2.08%)
Oct 23, 2023
9.717
9.915
9.707
9.794
10,994,622
+0.00(+0.00%)
Oct 20, 2023
10.09
10.11
9.775
9.794
11,691,899
-0.36(-3.53%)
Oct 19, 2023
10.15
10.43
10.10
10.15
8,733,745
+0.00(+0.00%)
Oct 18, 2023
10.39
10.40
10.13
10.15
7,384,699
-0.38(-3.59%)
Oct 17, 2023
10.35
10.65
10.34
10.53
9,946,503
+0.12(+1.12%)
Oct 16, 2023
10.31
10.41
10.25
10.41
5,679,503
+0.23(+2.29%)
Oct 13, 2023
10.39
10.42
10.18
10.18
7,346,973
-0.12(-1.13%)
Oct 12, 2023
10.60
10.61
10.23
10.30
6,818,254
-0.29(-2.75%)
Oct 11, 2023
10.59
10.70
10.44
10.59
6,460,800
-0.02(-0.18%)
Oct 10, 2023
10.63
10.77
10.46
10.61
10,073,868
+0.01(+0.09%)
Oct 09, 2023
10.61
10.71
10.49
10.60
5,424,366
-0.02(-0.18%)
Oct 06, 2023
10.65
10.88
10.47
10.62
8,931,557
-0.20(-1.88%)
Oct 05, 2023
10.51
10.84
10.50
10.82
13,481,683
+0.25(+2.39%)
Oct 04, 2023
10.42
10.58
10.31
10.57
8,771,000
+0.15(+1.40%)
Oct 03, 2023
10.64
10.67
10.31
10.42
12,919,753
-0.27(-2.54%)
Oct 02, 2023
10.98
11.03
10.42
10.70
14,220,492
-0.30(-2.73%)
Sep 29, 2023
10.88
11.15
10.84
11.00
7,637,733
+0.06(+0.53%)
Sep 28, 2023
11.01
11.06
10.86
10.94
8,604,827
-0.07(-0.62%)
Sep 27, 2023
10.97
11.05
10.83
11.01
7,204,125
+0.09(+0.80%)
Sep 26, 2023
10.86
11.29
10.78
10.92
14,082,452
-0.01(-0.09%)
Sep 25, 2023
10.67
10.93
10.86
10.93
7,453,771
+0.14(+1.26%)
Sep 22, 2023
10.80
10.89
10.77
10.79
8,180,664
+0.04(+0.36%)
Sep 21, 2023
10.89
11.05
10.75
10.75
8,634,597
-0.22(-2.03%)
Sep 20, 2023
11.33
11.33
10.98
10.98
7,218,366
-0.26(-2.33%)
Sep 19, 2023
11.21
11.26
11.12
11.24
6,732,832
+0.07(+0.61%)
Sep 18, 2023
11.29
11.31
11.16
11.17
6,174,318
-0.16(-1.45%)
Sep 15, 2023
11.37
11.43
11.19
11.34
18,936,440
-0.18(-1.60%)
Sep 14, 2023
11.46
11.58
11.41
11.52
6,148,463
+0.19(+1.71%)
Sep 13, 2023
11.65
11.66
11.23
11.33
7,639,205
-0.26(-2.26%)
Sep 12, 2023
11.63
11.81
11.55
11.59
5,886,834
-0.01(-0.08%)
Sep 11, 2023
11.64
11.80
11.54
11.60
5,106,178
+0.08(+0.67%)
Sep 08, 2023
11.44
11.62
11.36
11.52
7,167,621
+0.13(+1.11%)
Sep 07, 2023
11.37
11.51
11.35
11.39
7,921,502
-0.11(-0.93%)
Sep 06, 2023
11.63
11.75
11.42
11.50
5,672,631
-0.15(-1.25%)
Sep 05, 2023
11.81
11.84
11.54
11.65
9,219,493
-0.30(-2.52%)
Sep 01, 2023
11.98
12.09
11.91
11.95
6,540,085
+0.04(+0.33%)
Aug 31, 2023
11.59
11.95
11.58
11.91
12,044,374
+0.32(+2.76%)
Aug 30, 2023
11.56
11.68
11.55
11.59
6,435,652
+0.00(+0.00%)
Aug 29, 2023
11.63
11.72
11.53
11.59
5,051,496
-0.02(-0.17%)
Aug 28, 2023
11.56
11.73
11.50
11.61
4,945,327
+0.14(+1.18%)
Aug 25, 2023
11.59
11.76
11.32
11.47
6,179,964
-0.07(-0.59%)
Aug 24, 2023
11.55
11.78
11.53
11.54
5,137,533
-0.03(-0.25%)
Aug 23, 2023
11.37
11.59
11.29
11.57
5,607,869
+0.18(+1.62%)
Aug 22, 2023
11.64
11.72
11.37
11.38
8,621,658
-0.25(-2.17%)
Aug 21, 2023
11.49
11.66
11.42
11.64
8,735,467
+0.22(+1.95%)
Aug 18, 2023
11.32
11.52
11.29
11.41
7,020,791
-0.03(-0.25%)
Aug 17, 2023
11.73
11.84
11.37
11.44
10,119,269
-0.18(-1.59%)
Aug 16, 2023
11.69
11.77
11.62
11.63
11,841,311
-0.07(-0.58%)
Aug 15, 2023
11.98
12.03
11.69
11.69
13,429,769
-0.48(-3.90%)
Aug 14, 2023
12.23
12.33
12.13
12.17
7,767,038
-0.17(-1.41%)
Aug 11, 2023
12.47
12.54
12.33
12.34
7,942,950
-0.19(-1.55%)
Aug 10, 2023
12.75
12.78
12.49
12.54
8,820,040
-0.06(-0.46%)
Aug 09, 2023
12.78
12.87
12.59
12.60
8,393,788
-0.27(-2.11%)
Aug 08, 2023
12.70
12.92
12.61
12.87
9,896,342
-0.17(-1.34%)
Aug 07, 2023
13.11
13.14
12.96
13.04
5,736,127
+0.01(+0.07%)
Aug 04, 2023
13.00
13.20
12.83
13.03
7,335,120
+0.01(+0.07%)
Aug 03, 2023
12.81
13.06
12.63
13.02
7,466,565
+0.14(+1.11%)
Aug 02, 2023
12.95
12.98
12.76
12.88
7,244,041
-0.15(-1.18%)
Aug 01, 2023
13.16
13.16
12.92
13.03
9,789,219
-0.25(-1.87%)
Jul 31, 2023
13.20
13.44
13.14
13.28
12,195,436
+0.20(+1.54%)
Jul 28, 2023
13.04
13.62
12.87
13.08
16,805,686
+0.62(+5.00%)
Jul 27, 2023
12.98
13.10
12.33
12.46
26,479,624
+0.60(+5.09%)
Jul 26, 2023
11.71
12.01
11.71
11.86
13,566,943
+0.27(+2.31%)
Jul 25, 2023
11.71
11.77
11.53
11.59
8,763,167
-0.13(-1.14%)
Jul 24, 2023
11.59
11.82
11.53
11.72
9,080,493
+0.16(+1.41%)
Jul 21, 2023
11.70
11.73
11.55
11.56
7,015,160
-0.09(-0.74%)
Jul 20, 2023
11.53
11.64
11.41
11.64
7,450,994
+0.04(+0.33%)
Jul 19, 2023
11.45
11.65
11.39
11.61
9,604,999
+0.16(+1.42%)
Jul 18, 2023
11.31
11.49
11.28
11.44
7,082,384
+0.14(+1.27%)
Jul 17, 2023
10.97
11.34
10.95
11.30
7,356,339
+0.24(+2.16%)
Jul 14, 2023
11.27
11.28
10.91
11.06
10,679,354
-0.07(-0.60%)
Jul 13, 2023
11.27
11.29
11.07
11.13
7,485,079
-0.09(-0.77%)
Jul 12, 2023
11.28
11.43
11.18
11.21
10,294,268
+0.07(+0.60%)
Jul 11, 2023
11.00
11.18
10.92
11.15
9,532,948
+0.18(+1.66%)
Jul 10, 2023
10.86
10.96
10.80
10.96
8,500,463
+0.09(+0.79%)
Jul 07, 2023
10.79
10.97
10.79
10.88
8,654,275
+0.12(+1.16%)
Jul 06, 2023
10.58
10.77
10.45
10.75
6,742,081
+0.02(+0.18%)
Jul 05, 2023
10.80
10.94
10.72
10.73
6,702,922
-0.17(-1.58%)
Jul 03, 2023
10.81
11.00
10.78
10.91
4,810,076
+0.14(+1.34%)
Jun 30, 2023
10.82
10.92
10.76
10.76
8,093,785
+0.04(+0.36%)
Jun 29, 2023
10.79
10.86
10.67
10.72
7,805,741
+0.01(+0.09%)
Jun 28, 2023
10.51
10.75
10.47
10.72
9,678,350
+0.16(+1.54%)
Jun 27, 2023
10.23
10.56
10.14
10.55
7,859,372
+0.34(+3.28%)
Jun 26, 2023
10.23
10.36
10.20
10.22
6,828,457
+0.19(+1.91%)
Jun 23, 2023
9.901
10.10
9.854
10.03
8,710,710
+0.04(+0.38%)
Jun 22, 2023
10.17
10.21
9.978
9.988
9,530,865
-0.24(-2.34%)
Jun 21, 2023
10.26
10.36
10.13
10.23
6,478,846
-0.05(-0.47%)
Jun 20, 2023
10.18
10.32
10.17
10.28
8,444,751
+0.08(+0.75%)
Jun 16, 2023
10.46
10.53
10.15
10.20
31,204,740
-0.29(-2.74%)
Jun 15, 2023
10.32
10.52
10.29
10.49
8,779,159
+0.11(+1.01%)
Jun 14, 2023
10.52
10.59
10.18
10.38
12,836,875
-0.21(-1.99%)
Jun 13, 2023
10.54
10.72
10.46
10.59
9,460,857
+0.08(+0.73%)
Jun 12, 2023
10.42
10.61
10.26
10.51
9,994,052
+0.03(+0.27%)
Jun 09, 2023
10.39
10.50
10.31
10.49
8,674,482
+0.11(+1.01%)
Jun 08, 2023
10.53
10.55
10.29
10.38
11,030,960
-0.21(-1.99%)
Jun 07, 2023
10.52
10.62
10.33
10.59
12,782,332
+0.18(+1.75%)
Jun 06, 2023
10.16
10.54
10.11
10.41
13,934,211
+0.29(+2.84%)
Jun 05, 2023
10.32
10.41
10.07
10.12
10,905,848
-0.20(-1.95%)
Jun 02, 2023
10.26
10.42
10.17
10.32
10,286,931
+0.21(+2.08%)
Jun 01, 2023
9.959
10.21
9.863
10.11
8,676,194
+0.27(+2.72%)
May 31, 2023
10.01
10.03
9.758
9.844
11,776,588
-0.27(-2.65%)
May 30, 2023
10.05
10.12
9.911
10.11
7,935,375
+0.08(+0.76%)
May 26, 2023
9.930
10.09
9.787
10.04
8,910,056
+0.11(+1.06%)
May 25, 2023
10.10
10.15
9.863
9.930
10,184,652
-0.18(-1.80%)
May 24, 2023
10.10
10.22
9.949
10.11
9,818,372
-0.12(-1.22%)
May 23, 2023
10.43
10.60
10.23
10.24
12,623,224
-0.20(-1.93%)
May 22, 2023
10.50
10.52
10.24
10.44
13,439,139
-0.02(-0.18%)
May 19, 2023
10.60
10.71
10.27
10.46
21,164,286
-0.08(-0.73%)
May 18, 2023
10.51
10.59
10.31
10.53
15,189,327
-0.19(-1.79%)
May 17, 2023
10.29
10.73
10.20
10.72
41,712,860
+0.98(+10.02%)
May 16, 2023
9.940
10.01
9.739
9.748
7,839,337
-0.12(-1.26%)
May 15, 2023
9.748
9.949
9.672
9.873
13,745,503
+0.21(+2.18%)
May 12, 2023
9.480
9.672
9.337
9.662
11,086,348
+0.33(+3.49%)
May 11, 2023
9.404
9.528
9.308
9.337
11,073,870
-0.15(-1.61%)
May 10, 2023
9.787
9.796
9.413
9.490
12,111,038
-0.11(-1.10%)
May 09, 2023
9.509
9.720
9.365
9.595
14,102,377
+0.05(+0.50%)
May 08, 2023
9.787
9.815
9.423
9.547
9,467,285
-0.09(-0.89%)
May 05, 2023
9.404
9.643
9.179
9.633
19,201,546
+0.70(+7.82%)
May 04, 2023
8.925
9.047
8.502
8.934
24,928,676
-0.27(-2.96%)
May 03, 2023
9.621
9.795
9.169
9.207
19,101,808
-0.32(-3.36%)
May 02, 2023
10.07
10.13
9.146
9.527
30,394,664
-0.55(-5.42%)
May 01, 2023
10.15
10.32
9.884
10.07
21,265,178
+0.02(+0.19%)
Apr 28, 2023
8.549
10.15
8.436
10.05
54,578,784
+1.41(+16.32%)
Apr 27, 2023
8.558
8.652
8.379
8.643
22,232,518
+0.17(+2.00%)
Apr 26, 2023
8.370
8.605
8.351
8.473
15,852,587
+0.06(+0.67%)
Apr 25, 2023
8.473
8.568
8.276
8.417
19,969,460
-0.19(-2.19%)
Apr 24, 2023
8.483
8.676
8.436
8.605
16,100,701
+0.12(+1.44%)
Apr 21, 2023
8.558
8.596
8.408
8.483
12,292,944
-0.10(-1.20%)
Apr 20, 2023
8.511
8.774
8.492
8.586
14,605,799
-0.14(-1.62%)
Apr 19, 2023
8.549
8.760
8.384
8.727
14,257,232
+0.24(+2.77%)
Apr 18, 2023
8.521
8.577
8.426
8.492
10,035,128
-0.07(-0.77%)
Apr 17, 2023
8.135
8.577
8.003
8.558
12,953,069
+0.39(+4.84%)
Apr 14, 2023
8.577
8.596
8.154
8.163
16,051,863
-0.28(-3.34%)
Apr 13, 2023
8.361
8.521
8.309
8.445
11,264,524
+0.08(+0.90%)
Apr 12, 2023
8.549
8.615
8.314
8.370
10,439,888
-0.15(-1.77%)
Apr 11, 2023
8.473
8.568
8.328
8.521
14,906,932
+0.25(+3.07%)
Apr 10, 2023
8.238
8.403
8.126
8.267
9,980,294
-0.02(-0.23%)
Apr 06, 2023
8.210
8.304
8.097
8.285
12,485,999
+0.05(+0.57%)
Apr 05, 2023
8.079
8.271
8.050
8.238
13,898,388
-0.03(-0.34%)
Apr 04, 2023
8.220
8.332
7.994
8.267
15,935,946
+0.11(+1.38%)
Apr 03, 2023
8.511
8.553
8.126
8.154
15,298,438
-0.35(-4.09%)
Mar 31, 2023
8.473
8.558
8.248
8.502
22,431,086
+0.07(+0.78%)
Mar 30, 2023
8.680
8.727
8.361
8.436
10,443,791
-0.16(-1.86%)
Mar 29, 2023
8.596
8.643
8.426
8.596
12,381,732
+0.13(+1.56%)
Mar 28, 2023
8.304
8.492
8.257
8.464
13,431,937
+0.15(+1.81%)
Mar 27, 2023
8.577
8.680
8.276
8.314
16,329,784
-0.10(-1.23%)
Mar 24, 2023
7.994
8.473
7.928
8.417
19,967,338
+0.32(+3.95%)
Mar 23, 2023
8.342
8.563
8.069
8.097
22,956,478
-0.14(-1.71%)
Mar 22, 2023
8.652
8.789
8.191
8.238
26,417,500
-0.40(-4.68%)
Mar 21, 2023
8.680
8.746
8.389
8.643
35,059,932
+0.55(+6.74%)
Mar 20, 2023
8.577
8.737
7.975
8.097
111,317,480
+1.95(+31.65%)
Mar 17, 2023
6.292
6.376
6.010
6.151
56,046,680
-0.30(-4.66%)
Mar 16, 2023
6.395
6.724
6.151
6.452
30,668,438
-0.09(-1.44%)
Mar 15, 2023
6.047
6.602
5.925
6.546
53,496,848
+0.46(+7.57%)
Mar 14, 2023
6.931
6.931
5.972
6.085
30,664,256
+0.07(+1.09%)
Mar 13, 2023
5.831
6.151
5.464
6.019
51,399,444
-0.91(-13.16%)
Mar 10, 2023
7.110
7.274
6.771
6.931
40,908,728
-0.44(-5.99%)
Mar 09, 2023
7.806
7.815
7.373
7.373
24,186,226
-0.50(-6.33%)
Mar 08, 2023
7.872
7.937
7.815
7.872
10,824,323
+0.02(+0.24%)
Mar 07, 2023
8.079
8.079
7.853
7.853
12,259,584
-0.24(-3.02%)
Mar 06, 2023
8.135
8.210
8.050
8.097
9,248,573
-0.02(-0.23%)
Mar 03, 2023
8.088
8.163
8.060
8.116
15,546,999
+0.08(+0.94%)
Mar 02, 2023
8.182
8.191
8.003
8.041
14,615,976
-0.23(-2.73%)
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
.