Indicators

New York Community Bancorp (NY: NYCB )

3.450 -0.140 (-3.90%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.40	12.84	12.30	12.78	4,968,924	+0.44(+3.59%)
Jan 29, 2004	12.47	12.51	12.16	12.34	6,490,676	-0.19(-1.51%)
Jan 28, 2004	12.81	12.99	12.41	12.53	7,106,669	-0.27(-2.13%)
Jan 27, 2004	12.61	12.90	12.54	12.80	22,040,548	-0.06(-0.48%)
Jan 26, 2004	12.83	12.88	12.63	12.86	5,106,708	+0.15(+1.19%)
Jan 23, 2004	12.60	12.74	12.44	12.71	3,451,690	+0.20(+1.61%)
Jan 22, 2004	12.56	12.68	12.51	12.51	2,174,852	-0.06(-0.49%)
Jan 21, 2004	12.43	12.64	12.43	12.57	1,904,447	+0.15(+1.17%)
Jan 20, 2004	12.40	12.55	12.36	12.43	2,654,029	+0.04(+0.33%)
Jan 16, 2004	12.41	12.47	12.32	12.39	2,404,276	+0.09(+0.73%)
Jan 15, 2004	12.33	12.46	12.24	12.30	4,980,863	+0.09(+0.71%)
Jan 14, 2004	11.81	12.22	11.79	12.21	3,424,908	+0.40(+3.39%)
Jan 13, 2004	11.79	11.83	11.78	11.81	1,527,559	+0.02(+0.13%)
Jan 12, 2004	11.70	11.87	11.70	11.79	2,139,680	+0.12(+1.01%)
Jan 09, 2004	11.72	11.83	11.68	11.68	2,593,043	-0.04(-0.32%)
Jan 08, 2004	11.69	11.72	11.53	11.71	2,070,304	+0.06(+0.53%)
Jan 07, 2004	11.66	11.73	11.61	11.65	3,767,593	+0.00(+0.00%)
Jan 06, 2004	11.56	11.71	11.47	11.65	2,970,577	+0.09(+0.80%)
Jan 05, 2004	11.68	11.76	11.51	11.56	3,334,235	-0.06(-0.48%)

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.