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

New York Community Bancorp (NY: NYCB )

2.970 -0.100 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.016 8.024 7.909 7.950 3,146,356 -0.10(-1.23%)
Jul 29, 2004 8.016 8.082 7.938 8.049 3,495,575 +0.12(+1.51%)
Jul 28, 2004 8.091 8.120 7.826 7.929 5,024,344 -0.09(-1.08%)
Jul 27, 2004 8.016 8.120 7.913 8.016 7,463,309 +0.17(+2.11%)
Jul 26, 2004 7.739 7.888 7.673 7.851 8,284,687 +0.20(+2.65%)
Jul 23, 2004 7.599 7.706 7.549 7.648 3,849,876 +0.05(+0.71%)
Jul 22, 2004 7.628 7.715 7.512 7.595 4,675,126 -0.03(-0.43%)
Jul 21, 2004 7.438 7.822 7.376 7.628 8,153,760 +0.17(+2.27%)
Jul 20, 2004 7.376 7.463 7.334 7.458 3,043,260 +0.07(+0.95%)
Jul 19, 2004 7.401 7.500 7.314 7.388 5,841,608 -0.01(-0.17%)
Jul 16, 2004 7.570 7.574 7.396 7.401 5,316,691 -0.16(-2.08%)
Jul 15, 2004 7.541 7.615 7.487 7.558 3,668,369 +0.02(+0.22%)
Jul 14, 2004 7.438 7.578 7.438 7.541 5,526,513 +0.08(+1.11%)
Jul 13, 2004 7.562 7.562 7.442 7.458 4,858,568 -0.11(-1.47%)
Jul 12, 2004 7.450 7.574 7.396 7.570 4,378,665 +0.10(+1.38%)
Jul 09, 2004 7.491 7.496 7.438 7.467 6,889,022 -0.05(-0.61%)
Jul 08, 2004 7.558 7.624 7.491 7.512 5,223,034 -0.05(-0.60%)
Jul 07, 2004 7.719 7.727 7.491 7.558 6,675,570 -0.10(-1.35%)
Jul 06, 2004 7.529 7.719 7.520 7.661 8,636,810 -0.12(-1.49%)
Jul 02, 2004 7.603 7.921 7.281 7.777 34,734,552 -0.17(-2.13%)
Jul 01, 2004 8.153 8.153 7.913 7.946 7,594,720 -0.17(-2.04%)
Jun 30, 2004 8.074 8.182 8.016 8.111 8,068,089 +0.05(+0.56%)
Jun 29, 2004 8.372 8.429 8.016 8.066 17,533,054 -0.00(-0.05%)
Jun 28, 2004 8.099 8.210 7.851 8.070 15,872,873 -0.35(-4.17%)
Jun 25, 2004 8.677 8.768 8.363 8.421 17,181,414 -0.26(-2.95%)
Jun 24, 2004 8.471 8.872 8.396 8.677 20,049,218 +0.22(+2.59%)
Jun 23, 2004 7.975 8.512 7.822 8.458 21,872,996 +0.52(+6.61%)
Jun 22, 2004 8.099 8.173 7.934 7.934 7,986,290 -0.17(-2.04%)
Jun 21, 2004 8.078 8.293 8.078 8.099 10,081,602 +0.06(+0.72%)
Jun 18, 2004 7.975 8.078 7.872 8.041 9,654,941 -0.03(-0.36%)
Jun 17, 2004 8.210 8.219 7.892 8.070 11,696,769 -0.15(-1.86%)
Jun 16, 2004 8.347 8.347 8.140 8.223 8,121,089 -0.12(-1.39%)
Jun 15, 2004 8.305 8.471 8.243 8.339 8,099,550 +0.10(+1.15%)
Jun 14, 2004 8.810 8.810 8.202 8.243 17,890,258 -0.56(-6.38%)
Jun 10, 2004 8.967 9.016 8.677 8.805 10,591,031 -0.29(-3.14%)
Jun 09, 2004 9.400 9.458 9.070 9.091 8,539,280 -0.15(-1.65%)
Jun 08, 2004 9.297 9.297 9.153 9.243 3,617,789 -0.02(-0.27%)
Jun 07, 2004 9.194 9.301 9.004 9.268 5,341,860 +0.15(+1.63%)
Jun 04, 2004 9.338 9.376 9.103 9.120 6,556,018 -0.10(-1.03%)
Jun 03, 2004 9.425 9.429 9.136 9.215 6,937,424 -0.32(-3.38%)
Jun 02, 2004 9.566 9.752 9.392 9.537 5,505,942 -0.02(-0.26%)
Jun 01, 2004 9.586 9.607 9.380 9.562 6,745,995 -0.12(-1.20%)
May 28, 2004 9.917 9.917 9.648 9.677 5,792,480 -0.25(-2.54%)
May 27, 2004 9.896 9.929 9.739 9.929 11,324,317 +0.28(+2.87%)
May 26, 2004 9.446 9.710 9.363 9.653 6,120,160 +0.23(+2.46%)
May 25, 2004 9.322 9.491 9.235 9.421 6,892,168 +0.10(+1.06%)
May 24, 2004 9.442 9.458 9.148 9.322 10,527,382 +0.20(+2.17%)
May 21, 2004 8.967 9.297 8.967 9.124 10,790,446 +0.17(+1.85%)
May 20, 2004 9.091 9.144 8.628 8.958 13,764,250 -0.20(-2.21%)
May 19, 2004 9.380 9.496 9.153 9.161 5,178,746 -0.15(-1.60%)
May 18, 2004 9.289 9.409 9.194 9.310 7,029,871 +0.02(+0.18%)
May 17, 2004 9.297 9.553 9.252 9.293 11,416,765 -0.46(-4.70%)
May 14, 2004 9.917 9.934 9.702 9.752 11,232,838 -0.15(-1.50%)
May 13, 2004 9.586 9.942 9.524 9.900 10,195,588 +0.38(+3.95%)
May 12, 2004 9.706 9.706 9.384 9.524 13,130,913 -0.31(-3.15%)
May 11, 2004 9.710 10.28 9.545 9.834 22,244,480 +0.41(+4.39%)
May 10, 2004 10.10 10.10 8.925 9.421 21,730,938 -0.55(-5.51%)
May 07, 2004 10.12 10.28 9.834 9.971 7,162,734 -0.32(-3.09%)
May 06, 2004 10.70 10.70 10.19 10.29 6,385,644 -0.41(-3.86%)
May 05, 2004 10.50 10.97 10.49 10.70 6,932,342 +0.31(+2.94%)
May 04, 2004 10.42 10.45 10.12 10.40 8,485,070 +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.