NYB: Historical Prices for NEW YORK CMMTY BNC##

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.39	11.60	11.34	11.37	4,082,600	11.37
20-Nov-09	11.44	11.44	11.23	11.27	3,851,600	11.27
19-Nov-09	11.61	11.67	11.41	11.48	4,953,100	11.48
18-Nov-09	11.68	11.72	11.53	11.71	3,951,100	11.71
17-Nov-09	11.50	11.71	11.46	11.65	2,999,500	11.65
16-Nov-09	11.59	11.75	11.43	11.49	4,645,300	11.49
13-Nov-09	11.49	11.62	11.41	11.52	4,995,400	11.52
12-Nov-09	11.44	11.70	11.32	11.45	7,032,200	11.45
11-Nov-09	11.23	11.43	11.12	11.42	4,746,100	11.42
10-Nov-09	10.99	11.18	10.90	11.14	4,805,500	11.14
9-Nov-09	10.64	11.01	10.64	11.01	4,723,800	11.01
6-Nov-09	10.55	10.66	10.48	10.58	2,600,500	10.58
5-Nov-09	10.49	10.64	10.38	10.61	4,202,900	10.61
4-Nov-09	10.53	10.55	10.35	10.39	6,569,000	10.39
4-Nov-09	$ 0.25 Dividend
3-Nov-09	10.73	10.78	10.53	10.58	7,425,600	10.33
2-Nov-09	10.86	10.95	10.56	10.76	5,568,700	10.51
30-Oct-09	11.10	11.13	10.78	10.79	6,072,500	10.54
29-Oct-09	11.09	11.25	10.99	11.12	5,680,300	10.86
28-Oct-09	11.09	11.29	10.95	10.99	6,717,800	10.73
27-Oct-09	10.86	11.12	10.80	11.00	5,809,300	10.74
26-Oct-09	10.99	11.00	10.76	10.86	3,260,600	10.60
23-Oct-09	11.04	11.04	10.83	10.96	3,942,700	10.70
22-Oct-09	11.01	11.08	10.75	10.98	7,594,400	10.72
21-Oct-09	11.06	11.25	10.99	10.99	2,962,300	10.73
20-Oct-09	11.26	11.26	11.02	11.05	3,953,600	10.79
19-Oct-09	11.31	11.35	11.11	11.22	3,504,600	10.95
16-Oct-09	11.15	11.36	11.04	11.27	3,741,100	11.00
15-Oct-09	11.21	11.27	11.05	11.26	5,052,300	10.99
14-Oct-09	11.39	11.39	11.14	11.25	5,983,600	10.98
13-Oct-09	11.30	11.35	11.17	11.23	3,793,000	10.96
12-Oct-09	11.71	11.72	11.31	11.35	3,568,900	11.08
9-Oct-09	11.39	11.70	11.37	11.70	3,931,500	11.42
8-Oct-09	11.26	11.42	11.20	11.39	4,683,300	11.12
7-Oct-09	11.19	11.22	11.00	11.17	6,066,000	10.91
6-Oct-09	11.44	11.49	11.07	11.20	5,400,100	10.94
5-Oct-09	11.21	11.34	11.05	11.33	3,382,600	11.06
2-Oct-09	11.29	11.41	11.07	11.13	4,631,100	10.87
1-Oct-09	11.41	11.55	11.27	11.42	6,683,700	11.15
30-Sep-09	11.40	11.60	11.15	11.42	4,816,000	11.15
29-Sep-09	11.40	11.55	11.26	11.36	4,353,800	11.09
28-Sep-09	11.05	11.22	10.95	11.11	2,340,400	10.85
25-Sep-09	10.94	11.06	10.85	10.98	3,662,800	10.72
24-Sep-09	11.20	11.26	10.86	10.93	5,480,900	10.67
23-Sep-09	11.46	11.57	11.14	11.14	5,189,100	10.88
22-Sep-09	11.42	11.45	11.16	11.43	5,828,900	11.16
21-Sep-09	11.22	11.45	11.16	11.32	4,663,900	11.05
18-Sep-09	11.47	11.47	11.08	11.31	4,994,000	11.04
17-Sep-09	11.60	11.71	11.36	11.38	3,543,900	11.11
16-Sep-09	11.04	11.78	10.97	11.70	9,047,600	11.42
15-Sep-09	10.90	11.01	10.70	10.98	4,756,900	10.72
14-Sep-09	10.71	10.90	10.58	10.87	2,698,500	10.61
11-Sep-09	10.75	10.81	10.64	10.77	2,548,800	10.52
10-Sep-09	10.72	10.75	10.56	10.71	3,398,600	10.46
9-Sep-09	10.53	10.78	10.46	10.75	4,619,400	10.50
8-Sep-09	10.51	10.69	10.41	10.52	3,778,100	10.27
4-Sep-09	10.45	10.55	10.35	10.44	2,848,700	10.19
3-Sep-09	10.33	10.46	10.20	10.46	2,414,000	10.21
2-Sep-09	10.36	10.47	10.26	10.27	3,185,100	10.03
1-Sep-09	10.61	10.80	10.36	10.37	5,455,700	10.12
31-Aug-09	10.65	10.76	10.60	10.64	3,671,700	10.39
28-Aug-09	10.94	11.02	10.66	10.79	2,876,700	10.54
27-Aug-09	10.93	10.93	10.67	10.87	2,994,100	10.61
26-Aug-09	10.94	11.00	10.76	10.84	4,331,300	10.58
25-Aug-09	11.03	11.11	10.85	10.93	3,192,600	10.67
24-Aug-09	11.21	11.32	10.88	10.95	4,594,900	10.69
21-Aug-09	10.87	11.18	10.86	11.15	2,848,500	10.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions