Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.270 -0.050 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2004 7.991 7.999 7.884 7.925 3,156,250 -0.10(-1.23%)
Jul 29, 2004 7.991 8.057 7.913 8.024 3,506,567 +0.12(+1.51%)
Jul 28, 2004 8.065 8.094 7.802 7.905 5,040,144 -0.09(-1.08%)
Jul 27, 2004 7.991 8.094 7.888 7.991 7,486,779 +0.16(+2.11%)
Jul 26, 2004 7.715 7.863 7.649 7.826 8,310,739 +0.20(+2.65%)
Jul 23, 2004 7.575 7.682 7.526 7.625 3,861,982 +0.05(+0.71%)
Jul 22, 2004 7.604 7.690 7.489 7.571 4,689,827 -0.03(-0.43%)
Jul 21, 2004 7.414 7.798 7.353 7.604 8,179,401 +0.17(+2.27%)
Jul 20, 2004 7.353 7.439 7.311 7.435 3,052,830 +0.07(+0.95%)
Jul 19, 2004 7.377 7.476 7.291 7.365 5,859,978 -0.01(-0.17%)
Jul 16, 2004 7.546 7.550 7.373 7.377 5,333,410 -0.16(-2.08%)
Jul 15, 2004 7.517 7.592 7.464 7.534 3,679,905 +0.02(+0.22%)
Jul 14, 2004 7.414 7.554 7.414 7.517 5,543,892 +0.08(+1.11%)
Jul 13, 2004 7.538 7.538 7.419 7.435 4,873,847 -0.11(-1.47%)
Jul 12, 2004 7.427 7.550 7.373 7.546 4,392,434 +0.10(+1.38%)
Jul 09, 2004 7.468 7.472 7.414 7.443 6,910,686 -0.05(-0.61%)
Jul 08, 2004 7.534 7.600 7.468 7.489 5,239,458 -0.05(-0.60%)
Jul 07, 2004 7.695 7.703 7.468 7.534 6,696,563 -0.10(-1.35%)
Jul 06, 2004 7.505 7.695 7.497 7.637 8,663,970 -0.12(-1.49%)
Jul 02, 2004 7.579 7.896 7.258 7.752 34,843,784 -0.17(-2.13%)
Jul 01, 2004 8.127 8.127 7.888 7.921 7,618,603 -0.16(-2.04%)
Jun 30, 2004 8.049 8.156 7.991 8.086 8,093,460 +0.05(+0.56%)
Jun 29, 2004 8.345 8.403 7.991 8.041 17,588,188 -0.00(-0.05%)
Jun 28, 2004 8.073 8.185 7.826 8.045 15,922,788 -0.35(-4.17%)
Jun 25, 2004 8.650 8.741 8.337 8.395 17,235,444 -0.26(-2.95%)
Jun 24, 2004 8.444 8.844 8.370 8.650 20,112,266 +0.22(+2.59%)
Jun 23, 2004 7.950 8.485 7.798 8.432 21,941,780 +0.52(+6.61%)
Jun 22, 2004 8.073 8.148 7.909 7.909 8,011,404 -0.16(-2.04%)
Jun 21, 2004 8.053 8.267 8.053 8.073 10,113,306 +0.06(+0.72%)
Jun 18, 2004 7.950 8.053 7.847 8.016 9,685,302 -0.03(-0.36%)
Jun 17, 2004 8.185 8.193 7.868 8.045 11,733,551 -0.15(-1.86%)
Jun 16, 2004 8.321 8.321 8.115 8.197 8,146,627 -0.12(-1.39%)
Jun 15, 2004 8.279 8.444 8.218 8.312 8,125,020 +0.09(+1.15%)
Jun 14, 2004 8.782 8.782 8.176 8.218 17,946,516 -0.56(-6.38%)
Jun 10, 2004 8.939 8.988 8.650 8.778 10,624,336 -0.28(-3.14%)
Jun 09, 2004 9.371 9.429 9.041 9.062 8,566,133 -0.15(-1.65%)
Jun 08, 2004 9.268 9.268 9.124 9.214 3,629,166 -0.02(-0.27%)
Jun 07, 2004 9.165 9.272 8.976 9.239 5,358,658 +0.15(+1.63%)
Jun 04, 2004 9.309 9.346 9.074 9.091 6,576,634 -0.09(-1.03%)
Jun 03, 2004 9.396 9.400 9.107 9.186 6,959,240 -0.32(-3.38%)
Jun 02, 2004 9.536 9.721 9.363 9.507 5,523,256 -0.02(-0.26%)
Jun 01, 2004 9.556 9.577 9.350 9.532 6,767,209 -0.12(-1.20%)
May 28, 2004 9.886 9.886 9.618 9.647 5,810,696 -0.25(-2.54%)
May 27, 2004 9.865 9.898 9.709 9.898 11,359,929 +0.28(+2.87%)
May 26, 2004 9.416 9.680 9.334 9.622 6,139,406 +0.23(+2.46%)
May 25, 2004 9.293 9.462 9.206 9.392 6,913,842 +0.10(+1.06%)
May 24, 2004 9.412 9.429 9.120 9.293 10,560,488 +0.20(+2.17%)
May 21, 2004 8.939 9.268 8.939 9.095 10,824,378 +0.16(+1.84%)
May 20, 2004 9.062 9.116 8.601 8.930 13,807,534 -0.20(-2.21%)
May 19, 2004 9.350 9.466 9.124 9.132 5,195,031 -0.15(-1.60%)
May 18, 2004 9.260 9.379 9.165 9.280 7,051,978 +0.02(+0.18%)
May 17, 2004 9.268 9.523 9.223 9.264 11,452,667 -0.46(-4.70%)
May 14, 2004 9.886 9.902 9.672 9.721 11,268,162 -0.15(-1.50%)
May 13, 2004 9.556 9.911 9.495 9.869 10,227,650 +0.37(+3.95%)
May 12, 2004 9.676 9.676 9.355 9.495 13,172,205 -0.31(-3.15%)
May 11, 2004 9.680 10.25 9.515 9.804 22,314,432 +0.41(+4.39%)
May 10, 2004 10.07 10.07 8.897 9.392 21,799,274 -0.55(-5.51%)
May 07, 2004 10.09 10.25 9.804 9.939 7,185,258 -0.32(-3.09%)
May 06, 2004 10.67 10.67 10.16 10.26 6,405,724 -0.41(-3.86%)
May 05, 2004 10.46 10.94 10.46 10.67 6,954,142 +0.30(+2.94%)
May 04, 2004 10.39 10.41 10.09 10.36 8,511,753 +0.06(+0.56%)
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.