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 (%)
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.